Deutsche Märkte geschlossen
DAX
18.002,02 -263,68 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 -0,70 (-0,03%) EUR/USD
1,0708 -0,0035 (-0,32%) Bitcoin EUR
62.093,51 +417,23 (+0,68%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1760.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01760000 | 2024-06-14 3:45PM EDT | 2024-06-21 | 10.00 | 9.30 | 13.50 | -4.00 | -28.57% | 5 | 88 | 103.48% |
| MSTR240628C01760000 | 2024-06-14 9:39AM EDT | 2024-06-28 | 49.41 | 27.05 | 35.20 | -50.59 | -50.59% | 1 | 3 | 97.96% |
| MSTR240705C01760000 | 2024-06-13 3:33PM EDT | 2024-07-05 | 54.00 | 46.05 | 55.00 | 0.00 | - | 10 | 10 | 96.64% |
| MSTR240719C01760000 | 2024-06-14 3:04PM EDT | 2024-07-19 | 91.00 | 90.30 | 98.20 | -83.80 | -47.94% | 11 | 69 | 101.11% |
| MSTR240816C01760000 | 2024-06-14 2:27PM EDT | 2024-08-16 | 168.35 | 166.00 | 175.30 | -15.60 | -8.48% | 2 | 70 | 107.01% |
| MSTR240920C01760000 | 2024-06-13 10:27AM EDT | 2024-09-20 | 252.55 | 228.25 | 242.10 | 0.00 | - | 1 | 1 | 106.61% |
| MSTR241018C01760000 | 2024-06-11 9:38AM EDT | 2024-10-18 | 305.60 | 274.30 | 287.50 | 0.00 | - | 2 | 12 | 107.01% |
| MSTR241115C01760000 | 2024-05-31 11:01AM EDT | 2024-11-15 | 392.00 | 316.50 | 333.65 | 0.00 | - | 1 | 6 | 108.21% |
| MSTR250117C01760000 | 2024-06-10 2:09PM EDT | 2025-01-17 | 486.00 | 389.80 | 404.35 | 0.00 | - | 1 | 5 | 106.98% |
| MSTR250221C01760000 | 2024-06-12 12:58PM EDT | 2025-02-21 | 554.46 | 426.80 | 443.00 | 0.00 | - | 1 | 16 | 107.11% |
| MSTR251219C01760000 | 2024-04-30 2:01PM EDT | 2025-12-19 | 379.82 | 664.00 | 684.00 | 0.00 | - | 15 | 6 | 107.67% |
| MSTR260116C01760000 | 2024-04-16 9:30AM EDT | 2026-01-16 | 531.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| MSTR260618C01760000 | 2024-04-24 11:20AM EDT | 2026-06-18 | 585.00 | 858.00 | 878.00 | 0.00 | - | 1 | 1 | 121.92% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01760000 | 2024-06-14 3:07PM EDT | 2024-06-21 | 274.30 | 264.75 | 281.85 | +11.92 | +4.54% | 5 | 51 | 96.56% |
| MSTR240628P01760000 | 2024-05-22 1:40PM EDT | 2024-06-28 | 265.45 | 289.15 | 301.45 | 0.00 | - | - | 1 | 97.63% |
| MSTR240719P01760000 | 2024-06-12 11:18AM EDT | 2024-07-19 | 257.15 | 346.15 | 359.55 | 0.00 | - | 2 | 11 | 97.65% |
| MSTR240816P01760000 | 2024-06-14 12:11PM EDT | 2024-08-16 | 417.87 | 415.15 | 428.05 | +59.68 | +16.66% | 3 | 7 | 101.45% |
| MSTR241018P01760000 | 2024-06-05 12:14PM EDT | 2024-10-18 | 447.40 | 510.65 | 525.10 | 0.00 | - | 2 | 7 | 99.16% |
| MSTR241115P01760000 | 2024-05-28 12:41PM EDT | 2024-11-15 | 518.10 | 548.10 | 563.50 | 0.00 | - | 2 | 5 | 99.45% |
| MSTR250117P01760000 | 2024-06-05 12:13PM EDT | 2025-01-17 | 553.95 | 608.00 | 623.30 | 0.00 | - | 1 | 5 | 96.83% |
| MSTR250221P01760000 | 2024-05-22 11:26AM EDT | 2025-02-21 | 621.30 | 638.05 | 651.90 | 0.00 | - | 13 | 13 | 95.85% |
| MSTR260116P01760000 | 2024-04-05 11:14AM EDT | 2026-01-16 | 819.25 | 902.00 | 919.95 | 0.00 | - | 1 | 1 | 100.89% |
