Deutsche Märkte öffnen in 7 Stunden 40 Minuten
Nikkei 225
38.814,56 +94,06 (+0,24%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Bitcoin EUR
62.272,12 +435,59 (+0,70%) CMC Crypto 200
1.389,36 -28,51 (-2,01%) 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:2100.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C02100000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 2.05 | 1.50 | 2.47 | -1.45 | -41.43% | 265 | 289 | 127.42% |
| MSTR240628C02100000 | 2024-06-14 3:43PM EDT | 2024-06-28 | 8.41 | 7.50 | 9.30 | -3.36 | -28.55% | 9 | 88 | 111.59% |
| MSTR240705C02100000 | 2024-06-14 2:49PM EDT | 2024-07-05 | 16.60 | 15.00 | 20.10 | -4.30 | -20.57% | 3 | 23 | 106.54% |
| MSTR240712C02100000 | 2024-06-14 2:48PM EDT | 2024-07-12 | 29.16 | 27.00 | 33.75 | -9.02 | -23.62% | 3 | 5 | 106.59% |
| MSTR240719C02100000 | 2024-06-14 3:36PM EDT | 2024-07-19 | 43.17 | 40.75 | 46.30 | -7.83 | -15.35% | 6 | 52 | 106.35% |
| MSTR240726C02100000 | 2024-06-07 11:41AM EDT | 2024-07-26 | 132.81 | 56.00 | 66.00 | 0.00 | - | 1 | 1 | 109.01% |
| MSTR240816C02100000 | 2024-06-14 1:30PM EDT | 2024-08-16 | 102.00 | 101.00 | 108.90 | -9.00 | -8.11% | 16 | 78 | 110.41% |
| MSTR240920C02100000 | 2024-06-13 10:42AM EDT | 2024-09-20 | 178.00 | 157.00 | 167.45 | 0.00 | - | 3 | 9 | 108.61% |
| MSTR241018C02100000 | 2024-06-14 10:07AM EDT | 2024-10-18 | 210.00 | 200.00 | 212.25 | -113.30 | -35.04% | 5 | 29 | 108.72% |
| MSTR241115C02100000 | 2024-06-14 12:50PM EDT | 2024-11-15 | 242.29 | 238.20 | 254.10 | -76.57 | -24.01% | 1 | 9 | 108.79% |
| MSTR250117C02100000 | 2024-06-14 2:47PM EDT | 2025-01-17 | 311.48 | 312.10 | 327.30 | -134.25 | -30.12% | 6 | 26 | 107.62% |
| MSTR250221C02100000 | 2024-06-13 10:10AM EDT | 2025-02-21 | 379.52 | 348.70 | 363.70 | 0.00 | - | 2 | 24 | 107.22% |
| MSTR251219C02100000 | 2024-06-13 10:15AM EDT | 2025-12-19 | 580.00 | 548.00 | 568.00 | 0.00 | - | 2 | 17 | 100.49% |
| MSTR260116C02100000 | 2024-05-21 3:52PM EDT | 2026-01-16 | 720.50 | 558.00 | 578.00 | 0.00 | - | 1 | 17 | 99.45% |
| MSTR260618C02100000 | 2024-06-14 9:51AM EDT | 2026-06-18 | 650.00 | 620.00 | 640.00 | -41.19 | -5.96% | 2 | 19 | 96.40% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P02100000 | 2024-06-14 12:36PM EDT | 2024-06-21 | 624.50 | 596.50 | 613.65 | +183.94 | +41.75% | 27 | 29 | 109.03% |
| MSTR240719P02100000 | 2024-05-28 11:15AM EDT | 2024-07-19 | 557.30 | 633.35 | 649.90 | 0.00 | - | 1 | 13 | 101.06% |
| MSTR240816P02100000 | 2024-05-24 1:35PM EDT | 2024-08-16 | 642.45 | 687.10 | 702.90 | 0.00 | - | 1 | 5 | 103.61% |
| MSTR241018P02100000 | 2024-04-08 12:47PM EDT | 2024-10-18 | 911.40 | 979.10 | 993.20 | 0.00 | - | 1 | 2 | 159.29% |
| MSTR241115P02100000 | 2024-03-07 11:18AM EDT | 2024-11-15 | 1,098.30 | 975.50 | 994.00 | 0.00 | - | 1 | 1 | 143.61% |
| MSTR250117P02100000 | 2024-06-12 10:28AM EDT | 2025-01-17 | 784.96 | 864.00 | 880.70 | 0.00 | - | 1 | 4 | 96.35% |
| MSTR250221P02100000 | 2024-03-14 11:36AM EDT | 2025-02-21 | 1,038.15 | 982.05 | 1,002.00 | 0.00 | - | 1 | 1 | 113.61% |
