Deutsche Märkte öffnen in 8 Stunden 39 Minuten
Nikkei 225
38.814,56 +94,06 (+0,24%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Bitcoin EUR
62.244,41 +551,67 (+0,89%) CMC Crypto 200
1.382,96 -34,91 (-2,46%) 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:1900.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01900000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 4.40 | 4.05 | 5.00 | -4.60 | -51.11% | 315 | 256 | 110.75% |
| MSTR240628C01900000 | 2024-06-14 3:53PM EDT | 2024-06-28 | 17.14 | 15.30 | 18.85 | -5.86 | -25.48% | 7 | 53 | 102.83% |
| MSTR240705C01900000 | 2024-06-14 3:27PM EDT | 2024-07-05 | 29.90 | 26.35 | 35.65 | -4.77 | -13.76% | 3 | 22 | 99.62% |
| MSTR240712C01900000 | 2024-06-14 3:55PM EDT | 2024-07-12 | 51.00 | 47.00 | 56.00 | -7.20 | -12.37% | 4 | 3 | 103.23% |
| MSTR240719C01900000 | 2024-06-14 2:31PM EDT | 2024-07-19 | 68.00 | 64.00 | 71.50 | -3.70 | -5.16% | 30 | 98 | 103.06% |
| MSTR240726C01900000 | 2024-06-14 11:57AM EDT | 2024-07-26 | 91.00 | 84.00 | 94.00 | -3.95 | -4.16% | 6 | 4 | 106.20% |
| MSTR240816C01900000 | 2024-06-14 1:26PM EDT | 2024-08-16 | 134.35 | 134.00 | 143.20 | -0.65 | -0.48% | 7 | 83 | 108.22% |
| MSTR240920C01900000 | 2024-06-13 11:19AM EDT | 2024-09-20 | 193.00 | 195.00 | 207.45 | -18.50 | -8.75% | 1 | 16 | 107.45% |
| MSTR241018C01900000 | 2024-06-13 3:54PM EDT | 2024-10-18 | 237.22 | 239.85 | 252.75 | 0.00 | - | 2 | 25 | 107.65% |
| MSTR241115C01900000 | 2024-06-14 12:50PM EDT | 2024-11-15 | 284.53 | 280.10 | 296.35 | -72.41 | -20.29% | 1 | 17 | 108.16% |
| MSTR250117C01900000 | 2024-06-13 3:51PM EDT | 2025-01-17 | 340.00 | 354.60 | 369.30 | 0.00 | - | 3 | 82 | 107.13% |
| MSTR250221C01900000 | 2024-06-03 10:50AM EDT | 2025-02-21 | 475.00 | 392.00 | 407.10 | 0.00 | - | 1 | 19 | 107.07% |
| MSTR251219C01900000 | 2024-06-14 12:49PM EDT | 2025-12-19 | 588.50 | 588.00 | 608.00 | +2.18 | +0.37% | 2 | 112 | 100.59% |
| MSTR260116C01900000 | 2024-06-10 11:30AM EDT | 2026-01-16 | 712.00 | 600.00 | 620.00 | 0.00 | - | 1 | 4 | 99.88% |
| MSTR260618C01900000 | 2024-06-11 9:55AM EDT | 2026-06-18 | 676.28 | 662.00 | 682.00 | 0.00 | - | 2 | 3 | 97.06% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01900000 | 2024-06-12 12:33PM EDT | 2024-06-21 | 271.11 | 399.05 | 416.30 | 0.00 | - | 1 | 6 | 103.86% |
| MSTR240628P01900000 | 2024-06-12 2:05PM EDT | 2024-06-28 | 291.29 | 413.10 | 427.45 | 0.00 | - | 2 | 1 | 100.67% |
| MSTR240719P01900000 | 2024-06-14 2:45PM EDT | 2024-07-19 | 475.45 | 458.50 | 473.90 | +125.43 | +35.84% | 40 | 8 | 99.07% |
| MSTR240816P01900000 | 2024-06-05 2:48PM EDT | 2024-08-16 | 444.45 | 522.05 | 536.30 | 0.00 | - | 7 | 15 | 102.27% |
| MSTR240920P01900000 | 2024-06-07 12:18PM EDT | 2024-09-20 | 493.25 | 576.85 | 591.00 | 0.00 | - | 1 | 1 | 100.28% |
| MSTR241018P01900000 | 2024-06-10 10:50AM EDT | 2024-10-18 | 566.10 | 616.00 | 631.85 | 0.00 | - | 2 | 8 | 99.95% |
| MSTR241115P01900000 | 2024-05-17 3:58PM EDT | 2024-11-15 | 680.75 | 650.20 | 666.70 | 0.00 | - | 4 | 5 | 99.31% |
| MSTR250117P01900000 | 2024-06-14 2:22PM EDT | 2025-01-17 | 724.80 | 710.20 | 725.50 | +19.70 | +2.79% | 2 | 14 | 96.54% |
| MSTR251219P01900000 | 2024-03-01 10:33AM EDT | 2025-12-19 | 1,106.00 | 916.00 | 936.00 | 0.00 | - | 1 | 1 | 89.43% |
| MSTR260116P01900000 | 2024-04-03 10:12AM EDT | 2026-01-16 | 918.40 | 1,012.00 | 1,031.95 | 0.00 | - | 2 | 2 | 101.03% |
