Deutsche Märkte öffnen in 7 Stunden 50 Minuten
Nikkei 225
38.814,56 +94,06 (+0,24%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Bitcoin EUR
62.314,52 +486,44 (+0,79%) CMC Crypto 200
1.387,11 -30,76 (-2,17%) 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:1700.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01700000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 16.15 | 14.60 | 16.15 | -9.43 | -36.86% | 1,062 | 920 | 96.59% |
| MSTR240628C01700000 | 2024-06-14 3:49PM EDT | 2024-06-28 | 46.00 | 40.00 | 44.10 | -5.50 | -10.68% | 98 | 1,157 | 97.47% |
| MSTR240705C01700000 | 2024-06-14 3:20PM EDT | 2024-07-05 | 60.03 | 61.50 | 63.90 | -2.93 | -4.65% | 37 | 52 | 95.60% |
| MSTR240712C01700000 | 2024-06-14 1:04PM EDT | 2024-07-12 | 81.00 | 84.00 | 92.00 | -2.15 | -2.59% | 20 | 1,432 | 99.16% |
| MSTR240719C01700000 | 2024-06-14 3:22PM EDT | 2024-07-19 | 110.25 | 103.00 | 112.00 | -1.32 | -1.18% | 14 | 212 | 99.58% |
| MSTR240726C01700000 | 2024-06-13 12:06PM EDT | 2024-07-26 | 142.69 | 124.00 | 137.65 | 0.00 | - | 5 | 4 | 102.67% |
| MSTR240802C01700000 | 2024-06-14 3:45PM EDT | 2024-08-02 | 154.00 | 147.00 | 160.00 | -11.95 | -7.20% | 3 | 1 | 105.52% |
| MSTR240816C01700000 | 2024-06-14 3:28PM EDT | 2024-08-16 | 183.09 | 181.15 | 190.85 | +9.24 | +5.31% | 12 | 152 | 106.15% |
| MSTR240920C01700000 | 2024-06-14 3:51PM EDT | 2024-09-20 | 253.02 | 247.75 | 260.85 | +13.02 | +5.43% | 9 | 48 | 107.08% |
| MSTR241018C01700000 | 2024-06-14 1:01PM EDT | 2024-10-18 | 285.86 | 292.20 | 304.35 | -2.69 | -0.93% | 1 | 32 | 106.96% |
| MSTR241115C01700000 | 2024-06-13 2:31PM EDT | 2024-11-15 | 341.00 | 333.35 | 348.50 | 0.00 | - | 12 | 83 | 107.83% |
| MSTR250117C01700000 | 2024-06-14 2:25PM EDT | 2025-01-17 | 402.57 | 405.35 | 419.35 | +6.57 | +1.66% | 2 | 153 | 106.66% |
| MSTR250221C01700000 | 2024-06-13 3:12PM EDT | 2025-02-21 | 445.00 | 444.75 | 457.95 | 0.00 | - | 1 | 43 | 107.14% |
| MSTR251219C01700000 | 2024-06-14 11:40AM EDT | 2025-12-19 | 661.00 | 634.00 | 654.00 | -105.00 | -13.71% | 1 | 14 | 100.85% |
| MSTR260116C01700000 | 2024-06-14 12:29PM EDT | 2026-01-16 | 639.17 | 646.00 | 666.00 | -174.84 | -21.48% | 1 | 9 | 100.22% |
| MSTR260618C01700000 | 2024-06-13 12:15PM EDT | 2026-06-18 | 745.00 | 706.00 | 726.00 | 0.00 | - | 2 | 29 | 97.47% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01700000 | 2024-06-14 3:48PM EDT | 2024-06-21 | 217.49 | 213.45 | 226.95 | -50.75 | -18.92% | 64 | 121 | 97.36% |
| MSTR240628P01700000 | 2024-06-13 2:47PM EDT | 2024-06-28 | 257.08 | 239.35 | 250.30 | 0.00 | - | 6 | 25 | 95.67% |
| MSTR240705P01700000 | 2024-06-13 12:11PM EDT | 2024-07-05 | 251.90 | 258.45 | 270.55 | 0.00 | - | 1 | 23 | 93.48% |
| MSTR240712P01700000 | 2024-06-12 2:20PM EDT | 2024-07-12 | 195.00 | 280.10 | 293.80 | 0.00 | - | 1 | 2 | 95.55% |
| MSTR240719P01700000 | 2024-06-13 3:37PM EDT | 2024-07-19 | 297.00 | 300.60 | 314.65 | -38.00 | -11.34% | 1 | 75 | 97.11% |
| MSTR240816P01700000 | 2024-06-14 11:43AM EDT | 2024-08-16 | 382.65 | 371.75 | 384.80 | -19.35 | -4.81% | 9 | 23 | 101.18% |
| MSTR240920P01700000 | 2024-06-14 3:45PM EDT | 2024-09-20 | 434.25 | 432.45 | 445.20 | +61.15 | +16.39% | 2 | 22 | 100.61% |
| MSTR241018P01700000 | 2024-06-12 12:02PM EDT | 2024-10-18 | 406.19 | 468.85 | 485.10 | 0.00 | - | 2 | 14 | 99.57% |
| MSTR241115P01700000 | 2024-06-13 2:28PM EDT | 2024-11-15 | 514.10 | 504.95 | 520.60 | 0.00 | - | 1 | 53 | 99.31% |
| MSTR250117P01700000 | 2024-06-10 11:42AM EDT | 2025-01-17 | 529.15 | 565.60 | 580.55 | 0.00 | - | 1 | 63 | 96.90% |
| MSTR250221P01700000 | 2024-05-10 1:46PM EDT | 2025-02-21 | 734.06 | 569.95 | 584.85 | 0.00 | - | 1 | 5 | 90.79% |
| MSTR251219P01700000 | 2024-06-10 3:44PM EDT | 2025-12-19 | 710.00 | 742.10 | 760.00 | 0.00 | - | 1 | 2 | 86.11% |
| MSTR260116P01700000 | 2024-06-05 12:15PM EDT | 2026-01-16 | 703.53 | 750.00 | 768.00 | 0.00 | - | 1 | 2 | 85.16% |
