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
62.062,87 +353,36 (+0,57%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1820.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01820000 | 2024-06-14 3:14PM EDT | 2024-06-21 | 7.00 | 4.85 | 9.05 | -5.20 | -42.62% | 4 | 64 | 104.35% |
| MSTR240628C01820000 | 2024-06-14 3:51PM EDT | 2024-06-28 | 25.36 | 20.10 | 27.25 | -33.19 | -56.69% | 9 | 9 | 99.63% |
| MSTR240705C01820000 | 2024-06-12 9:32AM EDT | 2024-07-05 | 81.79 | 37.00 | 44.15 | 0.00 | - | 2 | 3 | 97.58% |
| MSTR240712C01820000 | 2024-06-12 1:54PM EDT | 2024-07-12 | 69.50 | 59.00 | 67.50 | -60.28 | -46.45% | 2 | 1 | 101.32% |
| MSTR240719C01820000 | 2024-06-11 3:03PM EDT | 2024-07-19 | 104.67 | 78.00 | 85.50 | 0.00 | - | 10 | 14 | 101.94% |
| MSTR240816C01820000 | 2024-06-14 10:29AM EDT | 2024-08-16 | 146.30 | 151.00 | 161.45 | -8.52 | -5.50% | 5 | 26 | 107.62% |
| MSTR240920C01820000 | 2024-05-29 3:47PM EDT | 2024-09-20 | 332.75 | 213.15 | 226.55 | 0.00 | - | - | 2 | 106.97% |
| MSTR241018C01820000 | 2024-06-14 3:19PM EDT | 2024-10-18 | 261.12 | 259.85 | 271.85 | -25.64 | -8.94% | 1 | 4 | 107.42% |
| MSTR241115C01820000 | 2024-05-24 12:13PM EDT | 2024-11-15 | 413.97 | 300.75 | 317.90 | 0.00 | - | 2 | 2 | 108.36% |
| MSTR250117C01820000 | 2024-06-12 3:11PM EDT | 2025-01-17 | 463.00 | 372.30 | 390.30 | 0.00 | - | 1 | 13 | 107.00% |
| MSTR250221C01820000 | 2024-04-18 1:35PM EDT | 2025-02-21 | 342.00 | 522.00 | 541.65 | 0.00 | - | 1 | 1 | 130.86% |
| MSTR251219C01820000 | 2024-03-11 10:29AM EDT | 2025-12-19 | 742.00 | 607.00 | 631.00 | 0.00 | - | 1 | 1 | 101.18% |
| MSTR260116C01820000 | 2024-03-04 2:25PM EDT | 2026-01-16 | 560.00 | 748.00 | 768.00 | 0.00 | - | 1 | 1 | 120.19% |
| MSTR260618C01820000 | 2024-05-03 3:50PM EDT | 2026-06-18 | 518.20 | 706.00 | 726.00 | 0.00 | - | 1 | 3 | 100.95% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01820000 | 2024-06-14 3:45PM EDT | 2024-06-21 | 331.05 | 321.50 | 338.90 | +138.98 | +72.36% | 1 | 50 | 99.94% |
| MSTR240719P01820000 | 2024-06-14 3:52PM EDT | 2024-07-19 | 401.20 | 391.65 | 404.50 | +112.50 | +38.97% | 3 | 4 | 96.90% |
| MSTR240816P01820000 | 2024-06-10 12:21PM EDT | 2024-08-16 | 398.65 | 460.75 | 473.65 | 0.00 | - | 1 | 17 | 101.99% |
| MSTR241018P01820000 | 2024-06-14 10:42AM EDT | 2024-10-18 | 554.70 | 556.00 | 568.65 | +17.75 | +3.31% | 1 | 2 | 99.42% |
| MSTR241115P01820000 | 2024-04-16 1:29PM EDT | 2024-11-15 | 808.00 | 612.00 | 629.45 | 0.00 | - | 1 | 3 | 104.99% |
| MSTR250117P01820000 | 2024-04-02 10:47AM EDT | 2025-01-17 | 775.00 | 897.55 | 911.50 | 0.00 | - | 21 | 15 | 152.43% |
| MSTR250221P01820000 | 2024-05-17 10:43AM EDT | 2025-02-21 | 707.70 | 680.95 | 694.60 | 0.00 | - | 1 | 1 | 95.60% |
| MSTR260116P01820000 | 2024-03-18 11:37AM EDT | 2026-01-16 | 930.00 | 978.00 | 997.95 | 0.00 | - | - | 16 | 105.43% |
