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
62.161,91 +331,12 (+0,54%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1800.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01800000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 8.05 | 7.60 | 8.05 | -6.95 | -46.33% | 442 | 344 | 102.83% |
| MSTR240628C01800000 | 2024-06-14 3:57PM EDT | 2024-06-28 | 26.75 | 25.80 | 29.65 | -8.37 | -23.83% | 69 | 48 | 101.43% |
| MSTR240705C01800000 | 2024-06-14 3:54PM EDT | 2024-07-05 | 43.00 | 40.00 | 47.00 | -5.64 | -11.60% | 5 | 14 | 97.13% |
| MSTR240712C01800000 | 2024-06-14 2:55PM EDT | 2024-07-12 | 63.00 | 62.00 | 70.60 | -12.00 | -16.00% | 4 | 7 | 100.60% |
| MSTR240719C01800000 | 2024-06-14 3:44PM EDT | 2024-07-19 | 86.50 | 82.00 | 92.00 | -0.20 | -0.23% | 45 | 205 | 102.44% |
| MSTR240726C01800000 | 2024-06-13 10:07AM EDT | 2024-07-26 | 128.00 | 102.00 | 113.90 | 0.00 | - | 2 | 3 | 104.61% |
| MSTR240816C01800000 | 2024-06-14 3:17PM EDT | 2024-08-16 | 157.52 | 156.00 | 166.35 | -0.19 | -0.12% | 79 | 123 | 107.54% |
| MSTR240920C01800000 | 2024-06-14 3:59PM EDT | 2024-09-20 | 224.00 | 218.05 | 232.20 | -49.98 | -18.24% | 3 | 8 | 106.95% |
| MSTR241018C01800000 | 2024-06-14 12:11PM EDT | 2024-10-18 | 273.00 | 263.05 | 276.90 | -7.57 | -2.70% | 3 | 65 | 107.06% |
| MSTR241115C01800000 | 2024-06-13 3:40PM EDT | 2024-11-15 | 303.25 | 305.85 | 321.05 | 0.00 | - | 2 | 21 | 108.04% |
| MSTR250117C01800000 | 2024-06-13 10:45AM EDT | 2025-01-17 | 399.74 | 378.00 | 392.55 | -6.26 | -1.54% | 2 | 128 | 106.73% |
| MSTR250221C01800000 | 2024-06-13 3:51PM EDT | 2025-02-21 | 400.00 | 417.80 | 431.20 | 0.00 | - | 2 | 42 | 107.11% |
| MSTR251219C01800000 | 2024-06-10 2:08PM EDT | 2025-12-19 | 716.79 | 610.00 | 630.00 | 0.00 | - | 1 | 18 | 100.67% |
| MSTR260116C01800000 | 2024-06-14 10:19AM EDT | 2026-01-16 | 629.50 | 622.00 | 642.00 | -27.68 | -4.21% | 11 | 17 | 99.99% |
| MSTR260618C01800000 | 2024-06-11 1:03PM EDT | 2026-06-18 | 711.00 | 682.00 | 702.00 | 0.00 | - | 6 | 19 | 97.06% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01800000 | 2024-06-14 1:05PM EDT | 2024-06-21 | 313.80 | 305.10 | 319.80 | -35.95 | -10.28% | 7 | 40 | 103.37% |
| MSTR240628P01800000 | 2024-06-06 10:29AM EDT | 2024-06-28 | 210.10 | 323.20 | 336.55 | 0.00 | - | - | 2 | 98.40% |
| MSTR240705P01800000 | 2024-06-07 10:12AM EDT | 2024-07-05 | 229.70 | 339.65 | 352.35 | 0.00 | - | 1 | 2 | 95.33% |
| MSTR240719P01800000 | 2024-06-13 2:48PM EDT | 2024-07-19 | 397.27 | 377.40 | 390.90 | 0.00 | - | 1 | 63 | 98.01% |
| MSTR240816P01800000 | 2024-06-11 12:48PM EDT | 2024-08-16 | 434.88 | 444.75 | 457.90 | 0.00 | - | 1 | 5 | 101.60% |
| MSTR241018P01800000 | 2024-06-05 12:25PM EDT | 2024-10-18 | 473.30 | 540.45 | 553.90 | 0.00 | - | 1 | 7 | 99.27% |
| MSTR241115P01800000 | 2024-06-12 1:25PM EDT | 2024-11-15 | 502.00 | 576.00 | 592.20 | 0.00 | - | 3 | 4 | 99.29% |
| MSTR250117P01800000 | 2024-05-30 9:37AM EDT | 2025-01-17 | 601.95 | 636.40 | 652.00 | 0.00 | - | 1 | 6 | 96.71% |
| MSTR250221P01800000 | 2024-06-11 10:14AM EDT | 2025-02-21 | 663.70 | 666.05 | 680.20 | 0.00 | - | 5 | 8 | 95.63% |
| MSTR251219P01800000 | 2024-05-30 9:42AM EDT | 2025-12-19 | 774.00 | 814.00 | 834.00 | 0.00 | - | 1 | 1 | 85.80% |
| MSTR260116P01800000 | 2024-05-28 1:34PM EDT | 2026-01-16 | 801.48 | 822.00 | 842.00 | 0.00 | - | 1 | 1 | 84.84% |
| MSTR260618P01800000 | 2024-04-03 10:14AM EDT | 2026-06-18 | 877.80 | 962.00 | 979.95 | 0.00 | - | 1 | 1 | 93.63% |
