Deutsche Märkte öffnen in 8 Stunden
Nikkei 225
38.814,56 +94,06 (+0,24%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Bitcoin EUR
62.297,23 +508,64 (+0,82%) CMC Crypto 200
1.387,23 -30,64 (-2,16%) 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:2000.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C02000000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 2.75 | 2.50 | 3.45 | -3.60 | -56.69% | 533 | 881 | 119.70% |
| MSTR240628C02000000 | 2024-06-14 3:51PM EDT | 2024-06-28 | 10.75 | 8.30 | 13.10 | -6.55 | -37.86% | 31 | 138 | 104.79% |
| MSTR240705C02000000 | 2024-06-14 3:19PM EDT | 2024-07-05 | 22.20 | 19.00 | 23.90 | -6.80 | -23.45% | 16 | 147 | 100.95% |
| MSTR240712C02000000 | 2024-06-14 12:31PM EDT | 2024-07-12 | 38.22 | 35.00 | 45.00 | -3.28 | -7.90% | 8 | 34 | 105.44% |
| MSTR240719C02000000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 53.60 | 50.60 | 57.45 | -6.47 | -10.77% | 90 | 864 | 104.64% |
| MSTR240726C02000000 | 2024-06-14 3:51PM EDT | 2024-07-26 | 73.49 | 68.00 | 78.00 | -3.74 | -4.84% | 6 | 15 | 107.31% |
| MSTR240816C02000000 | 2024-06-14 3:19PM EDT | 2024-08-16 | 117.00 | 115.00 | 124.50 | -6.35 | -5.15% | 31 | 230 | 109.04% |
| MSTR240920C02000000 | 2024-06-14 3:50PM EDT | 2024-09-20 | 179.93 | 175.00 | 187.00 | +8.93 | +5.22% | 8 | 47 | 108.21% |
| MSTR241018C02000000 | 2024-06-14 1:28PM EDT | 2024-10-18 | 220.00 | 218.75 | 227.35 | +5.00 | +2.33% | 8 | 117 | 107.60% |
| MSTR241115C02000000 | 2024-06-14 2:50PM EDT | 2024-11-15 | 261.29 | 258.00 | 274.15 | -11.71 | -4.29% | 4 | 111 | 108.46% |
| MSTR250117C02000000 | 2024-06-14 3:57PM EDT | 2025-01-17 | 339.64 | 332.85 | 347.55 | -2.44 | -0.71% | 24 | 987 | 107.44% |
| MSTR250221C02000000 | 2024-06-13 11:29AM EDT | 2025-02-21 | 385.00 | 370.00 | 384.55 | 0.00 | - | 2 | 73 | 107.19% |
| MSTR251219C02000000 | 2024-06-13 3:21PM EDT | 2025-12-19 | 565.00 | 566.00 | 586.00 | 0.00 | - | 63 | 104 | 100.33% |
| MSTR260116C02000000 | 2024-06-14 3:37PM EDT | 2026-01-16 | 576.00 | 578.00 | 598.00 | +2.48 | +0.43% | 4 | 168 | 99.60% |
| MSTR260618C02000000 | 2024-06-13 3:34PM EDT | 2026-06-18 | 639.74 | 640.00 | 660.00 | 0.00 | - | 3 | 200 | 96.65% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P02000000 | 2024-06-13 12:55PM EDT | 2024-06-21 | 483.29 | 497.05 | 515.80 | 0.00 | - | 8 | 26 | 111.96% |
| MSTR240719P02000000 | 2024-06-14 11:17AM EDT | 2024-07-19 | 528.90 | 543.20 | 559.55 | +87.27 | +19.76% | 4 | 175 | 99.37% |
| MSTR240816P02000000 | 2024-06-13 3:09PM EDT | 2024-08-16 | 625.00 | 603.20 | 617.75 | 0.00 | - | 1 | 50 | 102.89% |
| MSTR240920P02000000 | 2024-06-12 10:29AM EDT | 2024-09-20 | 557.00 | 655.20 | 671.05 | 0.00 | - | 2 | 7 | 100.70% |
| MSTR241018P02000000 | 2024-06-11 3:53PM EDT | 2024-10-18 | 671.30 | 692.25 | 709.50 | 0.00 | - | 20 | 54 | 99.87% |
| MSTR241115P02000000 | 2024-06-14 2:50PM EDT | 2024-11-15 | 743.11 | 726.40 | 743.75 | -11.89 | -1.57% | 1 | 19 | 99.26% |
| MSTR250117P02000000 | 2024-06-12 10:28AM EDT | 2025-01-17 | 712.02 | 786.00 | 801.95 | 0.00 | - | 3 | 83 | 96.42% |
| MSTR250221P02000000 | 2024-02-29 10:31AM EDT | 2025-02-21 | 1,118.00 | 880.00 | 894.75 | 0.00 | - | - | 4 | 108.37% |
| MSTR251219P02000000 | 2024-06-13 2:42PM EDT | 2025-12-19 | 979.08 | 962.00 | 982.00 | 0.00 | - | 6 | 7 | 84.83% |
| MSTR260116P02000000 | 2024-05-06 11:01AM EDT | 2026-01-16 | 1,062.52 | 908.00 | 928.00 | 0.00 | - | 1 | 5 | 75.43% |
| MSTR260618P02000000 | 2024-06-13 9:50AM EDT | 2026-06-18 | 1,001.56 | 1,012.00 | 1,032.00 | 0.00 | - | 2 | 1 | 79.77% |
