Deutsche Märkte öffnen in 7 Stunden 22 Minuten
Nikkei 225
38.814,56 +94,06 (+0,24%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Bitcoin EUR
62.217,36 +340,84 (+0,55%) CMC Crypto 200
1.386,74 -31,13 (-2,19%) Nasdaq Compositive
17.688,88 +21,28 (+0,12%) S&P 500
5.431,60 -2,14 (-0,04%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1640.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01640000 | 2024-06-14 2:49PM EDT | 2024-06-21 | 22.45 | 21.30 | 26.80 | -11.65 | -34.16% | 22 | 74 | 93.93% |
| MSTR240628C01640000 | 2024-06-13 12:16PM EDT | 2024-06-28 | 75.00 | 51.20 | 60.00 | 0.00 | - | 9 | 12 | 96.36% |
| MSTR240705C01640000 | 2024-06-14 11:51AM EDT | 2024-07-05 | 69.92 | 73.00 | 80.10 | -19.99 | -22.23% | 4 | 7 | 93.70% |
| MSTR240712C01640000 | 2024-06-12 10:03AM EDT | 2024-07-12 | 182.00 | 100.00 | 111.80 | 0.00 | - | 1 | 2 | 99.34% |
| MSTR240719C01640000 | 2024-06-14 12:17PM EDT | 2024-07-19 | 128.76 | 120.00 | 131.55 | -2.34 | -1.78% | 3 | 60 | 99.62% |
| MSTR240726C01640000 | 2024-06-13 12:30PM EDT | 2024-07-26 | 164.00 | 141.35 | 154.90 | 0.00 | - | 1 | 1 | 101.98% |
| MSTR240816C01640000 | 2024-06-13 3:52PM EDT | 2024-08-16 | 190.35 | 200.75 | 210.50 | 0.00 | - | 2 | 25 | 106.34% |
| MSTR240920C01640000 | 2024-06-10 12:09PM EDT | 2024-09-20 | 350.27 | 266.10 | 277.30 | 0.00 | - | 5 | 3 | 106.55% |
| MSTR241018C01640000 | 2024-06-10 11:31AM EDT | 2024-10-18 | 410.00 | 309.90 | 322.50 | 0.00 | - | 1 | 19 | 106.72% |
| MSTR241115C01640000 | 2024-06-14 3:35PM EDT | 2024-11-15 | 355.66 | 351.75 | 368.00 | -78.34 | -18.05% | 3 | 21 | 107.98% |
| MSTR250117C01640000 | 2024-06-14 9:43AM EDT | 2025-01-17 | 450.00 | 421.55 | 438.80 | -40.00 | -8.16% | 1 | 73 | 106.72% |
| MSTR250221C01640000 | 2024-06-12 2:32PM EDT | 2025-02-21 | 561.95 | 460.15 | 476.00 | 0.00 | - | 8 | 24 | 107.06% |
| MSTR251219C01640000 | 2024-06-14 10:49AM EDT | 2025-12-19 | 683.56 | 650.00 | 668.00 | -60.44 | -8.12% | 1 | 4 | 100.96% |
| MSTR260116C01640000 | 2024-06-12 10:11AM EDT | 2026-01-16 | 787.67 | 660.00 | 680.00 | 0.00 | - | 1 | 4 | 100.19% |
| MSTR260618C01640000 | 2024-05-31 9:45AM EDT | 2026-06-18 | 815.31 | 720.00 | 740.00 | 0.00 | - | 2 | 4 | 97.58% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01640000 | 2024-06-12 2:21PM EDT | 2024-06-21 | 144.55 | 162.05 | 173.70 | +69.98 | +93.84% | 2 | 25 | 92.87% |
| MSTR240628P01640000 | 2024-06-06 11:43AM EDT | 2024-06-28 | 111.85 | 191.40 | 202.25 | 0.00 | - | 1 | 6 | 93.22% |
| MSTR240705P01640000 | 2024-06-13 10:12AM EDT | 2024-07-05 | 201.30 | 211.00 | 224.90 | 0.00 | - | 1 | 4 | 91.40% |
| MSTR240712P01640000 | 2024-06-12 3:30PM EDT | 2024-07-12 | 179.61 | 236.00 | 250.00 | 0.00 | - | 2 | 4 | 94.71% |
| MSTR240719P01640000 | 2024-06-14 2:13PM EDT | 2024-07-19 | 271.60 | 257.35 | 270.45 | +92.07 | +51.28% | 2 | 11 | 96.10% |
| MSTR240726P01640000 | 2024-06-12 2:15PM EDT | 2024-07-26 | 207.00 | 279.35 | 293.05 | 0.00 | - | 1 | 2 | 98.78% |
| MSTR240816P01640000 | 2024-06-10 12:43PM EDT | 2024-08-16 | 279.65 | 331.05 | 343.05 | 0.00 | - | 4 | 13 | 101.05% |
| MSTR240920P01640000 | 2024-06-05 9:46AM EDT | 2024-09-20 | 340.75 | 388.10 | 404.30 | 0.00 | - | 1 | 0 | 100.04% |
| MSTR241018P01640000 | 2024-06-04 10:12AM EDT | 2024-10-18 | 392.80 | 427.80 | 441.45 | 0.00 | - | 1 | 14 | 99.20% |
| MSTR241115P01640000 | 2024-06-05 10:51AM EDT | 2024-11-15 | 411.78 | 464.35 | 479.10 | 0.00 | - | 1 | 8 | 99.39% |
| MSTR250117P01640000 | 2024-06-14 11:19AM EDT | 2025-01-17 | 520.38 | 524.50 | 538.65 | -1.87 | -0.36% | 1 | 4 | 97.00% |
| MSTR250221P01640000 | 2024-05-30 10:04AM EDT | 2025-02-21 | 519.37 | 554.35 | 569.15 | 0.00 | - | 1 | 4 | 96.30% |
| MSTR260116P01640000 | 2024-06-12 10:11AM EDT | 2026-01-16 | 675.67 | 708.00 | 726.00 | 0.00 | - | 1 | 10 | 85.50% |
| MSTR260618P01640000 | 2024-06-13 9:50AM EDT | 2026-06-18 | 739.85 | 750.00 | 769.90 | 0.00 | - | 2 | 5 | 81.75% |
