Deutsche Märkte öffnen in 7 Stunden 21 Minuten
Nikkei 225
38.814,56 +94,06 (+0,24%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Bitcoin EUR
62.251,34 +357,25 (+0,58%) CMC Crypto 200
1.386,62 -31,25 (-2,20%) 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:1740.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01740000 | 2024-06-14 3:08PM EDT | 2024-06-21 | 11.60 | 10.45 | 14.65 | -6.59 | -36.23% | 5 | 23 | 101.21% |
| MSTR240628C01740000 | 2024-06-13 2:47PM EDT | 2024-06-28 | 53.00 | 31.25 | 37.70 | +10.25 | +23.98% | 1 | 10 | 97.84% |
| MSTR240705C01740000 | 2024-06-14 1:09PM EDT | 2024-07-05 | 52.74 | 50.00 | 56.85 | -90.94 | -63.29% | 5 | 0 | 95.56% |
| MSTR240712C01740000 | 2024-06-13 10:12AM EDT | 2024-07-12 | 91.00 | 75.00 | 83.00 | 0.00 | - | 2 | 0 | 100.02% |
| MSTR240719C01740000 | 2024-06-13 12:29PM EDT | 2024-07-19 | 114.40 | 96.00 | 102.40 | 0.00 | - | 2 | 36 | 101.04% |
| MSTR240816C01740000 | 2024-06-14 9:41AM EDT | 2024-08-16 | 195.01 | 171.40 | 180.25 | +29.43 | +17.77% | 1 | 12 | 106.81% |
| MSTR240920C01740000 | 2024-06-06 12:12PM EDT | 2024-09-20 | 379.95 | 234.20 | 247.60 | 0.00 | - | - | 3 | 106.60% |
| MSTR241018C01740000 | 2024-04-18 2:07PM EDT | 2024-10-18 | 256.59 | 399.05 | 416.00 | 0.00 | - | - | 4 | 142.10% |
| MSTR241115C01740000 | 2024-06-06 10:28AM EDT | 2024-11-15 | 471.00 | 322.00 | 339.15 | 0.00 | - | 1 | 4 | 108.17% |
| MSTR250117C01740000 | 2024-06-14 2:07PM EDT | 2025-01-17 | 395.33 | 393.45 | 411.00 | +10.33 | +2.68% | 3 | 27 | 106.91% |
| MSTR250221C01740000 | 2024-06-10 3:37PM EDT | 2025-02-21 | 533.30 | 432.15 | 448.00 | 0.00 | - | 20 | 30 | 107.07% |
| MSTR251219C01740000 | 2024-03-28 1:03PM EDT | 2025-12-19 | 883.76 | 520.00 | 536.00 | 0.00 | - | 1 | 1 | 84.84% |
| MSTR260116C01740000 | 2024-06-10 10:53AM EDT | 2026-01-16 | 743.05 | 636.00 | 656.00 | 0.00 | - | 1 | 0 | 100.09% |
| MSTR260618C01740000 | 2024-06-07 2:04PM EDT | 2026-06-18 | 788.18 | 696.00 | 716.00 | 0.00 | - | 1 | 2 | 97.27% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01740000 | 2024-06-14 1:25PM EDT | 2024-06-21 | 269.20 | 248.65 | 263.45 | -21.60 | -7.43% | 1 | 38 | 98.88% |
| MSTR240628P01740000 | 2024-06-13 3:56PM EDT | 2024-06-28 | 309.18 | 272.10 | 285.80 | 0.00 | - | 4 | 7 | 97.86% |
| MSTR240719P01740000 | 2024-06-10 12:17PM EDT | 2024-07-19 | 266.55 | 332.45 | 346.00 | 0.00 | - | 1 | 9 | 98.47% |
| MSTR240816P01740000 | 2024-06-06 10:11AM EDT | 2024-08-16 | 326.55 | 400.85 | 417.05 | 0.00 | - | 2 | 18 | 102.17% |
| MSTR240920P01740000 | 2024-06-06 12:12PM EDT | 2024-09-20 | 457.65 | 458.25 | 471.25 | +67.35 | +17.26% | 5 | 5 | 99.92% |
| MSTR241018P01740000 | 2024-06-14 10:42AM EDT | 2024-10-18 | 497.60 | 497.35 | 511.20 | +62.80 | +14.44% | 1 | 3 | 99.34% |
| MSTR241115P01740000 | 2024-05-20 3:13PM EDT | 2024-11-15 | 527.40 | 534.45 | 549.50 | 0.00 | - | 6 | 8 | 99.57% |
| MSTR250117P01740000 | 2024-06-04 2:44PM EDT | 2025-01-17 | 550.75 | 592.65 | 609.00 | 0.00 | - | 5 | 26 | 96.74% |
| MSTR250221P01740000 | 2024-03-25 12:47PM EDT | 2025-02-21 | 704.30 | 776.00 | 794.40 | 0.00 | - | 1 | 1 | 128.61% |
| MSTR260116P01740000 | 2024-04-04 10:44AM EDT | 2026-01-16 | 779.70 | 886.00 | 904.00 | 0.00 | - | 3 | 5 | 100.82% |
