Deutsche Märkte öffnen in 7 Stunden 28 Minuten
Nikkei 225
38.814,56 +94,06 (+0,24%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Bitcoin EUR
62.239,39 +384,53 (+0,62%) CMC Crypto 200
1.387,15 -30,72 (-2,17%) 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:1920.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01920000 | 2024-06-14 10:19AM EDT | 2024-06-21 | 6.15 | 2.60 | 6.15 | -2.15 | -25.90% | 2 | 18 | 113.78% |
| MSTR240628C01920000 | 2024-06-14 3:48PM EDT | 2024-06-28 | 16.33 | 12.25 | 18.65 | -69.22 | -80.91% | 2 | 5 | 103.05% |
| MSTR240705C01920000 | 2024-06-12 1:57PM EDT | 2024-07-05 | 75.00 | 25.00 | 32.95 | 0.00 | - | 1 | 1 | 100.09% |
| MSTR240719C01920000 | 2024-06-14 1:00PM EDT | 2024-07-19 | 63.72 | 61.00 | 68.40 | -8.23 | -11.44% | 1 | 40 | 103.36% |
| MSTR240726C01920000 | 2024-06-12 9:50AM EDT | 2024-07-26 | 133.62 | 80.00 | 90.00 | 0.00 | - | - | 1 | 106.12% |
| MSTR240816C01920000 | 2024-06-11 10:02AM EDT | 2024-08-16 | 150.00 | 130.10 | 138.15 | 0.00 | - | 1 | 5 | 108.19% |
| MSTR240920C01920000 | 2024-06-12 3:23PM EDT | 2024-09-20 | 268.26 | 191.05 | 204.25 | 0.00 | - | - | 2 | 107.83% |
| MSTR241018C01920000 | 2024-06-04 10:46AM EDT | 2024-10-18 | 337.25 | 235.00 | 250.00 | 0.00 | - | 2 | 22 | 107.94% |
| MSTR241115C01920000 | 2024-04-09 10:14AM EDT | 2024-11-15 | 380.00 | 212.00 | 224.25 | 0.00 | - | 2 | 3 | 91.22% |
| MSTR250117C01920000 | 2024-06-11 11:40AM EDT | 2025-01-17 | 372.00 | 348.10 | 363.95 | 0.00 | - | 2 | 19 | 106.88% |
| MSTR250221C01920000 | 2024-05-31 2:46PM EDT | 2025-02-21 | 433.00 | 388.00 | 402.40 | 0.00 | - | 1 | 20 | 107.14% |
| MSTR251219C01920000 | 2024-05-29 12:20PM EDT | 2025-12-19 | 695.00 | 584.00 | 604.00 | 0.00 | - | 31 | 41 | 100.61% |
| MSTR260116C01920000 | 2024-06-07 3:06PM EDT | 2026-01-16 | 686.93 | 596.00 | 616.00 | 0.00 | - | 1 | 3 | 99.89% |
| MSTR260618C01920000 | 2024-04-30 11:00AM EDT | 2026-06-18 | 438.50 | 786.00 | 810.00 | 0.00 | - | 1 | 1 | 115.31% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01920000 | 2024-06-13 12:07PM EDT | 2024-06-21 | 411.97 | 418.20 | 436.00 | 0.00 | - | 6 | 13 | 103.82% |
| MSTR240719P01920000 | 2024-05-21 2:25PM EDT | 2024-07-19 | 440.92 | 475.45 | 490.65 | 0.00 | - | - | 1 | 99.22% |
| MSTR240816P01920000 | 2024-06-05 2:48PM EDT | 2024-08-16 | 458.75 | 538.00 | 551.90 | 0.00 | - | 1 | 2 | 102.29% |
| MSTR241018P01920000 | 2024-06-06 10:23AM EDT | 2024-10-18 | 557.20 | 630.00 | 646.90 | 0.00 | - | 1 | 5 | 99.74% |
| MSTR241115P01920000 | 2024-02-29 10:30AM EDT | 2024-11-15 | 1,026.20 | 762.85 | 775.20 | 0.00 | - | - | 1 | 124.04% |
| MSTR250117P01920000 | 2024-06-06 11:35AM EDT | 2025-01-17 | 654.00 | 726.10 | 740.65 | 0.00 | - | 2 | 29 | 96.62% |
| MSTR251219P01920000 | 2024-06-07 11:26AM EDT | 2025-12-19 | 859.20 | 902.00 | 922.00 | 0.00 | - | 1 | 1 | 85.20% |
| MSTR260116P01920000 | 2024-03-01 10:44AM EDT | 2026-01-16 | 1,134.00 | 938.00 | 956.00 | 0.00 | - | 1 | 1 | 88.00% |
