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
62.152,59 +333,72 (+0,54%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:2200.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C02200000 | 2024-06-14 3:25PM EDT | 2024-06-21 | 1.14 | 1.05 | 1.50 | -0.94 | -45.19% | 185 | 207 | 133.25% |
| MSTR240628C02200000 | 2024-06-14 1:07PM EDT | 2024-06-28 | 5.30 | 3.35 | 7.80 | -3.85 | -42.08% | 8 | 57 | 113.79% |
| MSTR240705C02200000 | 2024-06-14 2:07PM EDT | 2024-07-05 | 12.50 | 10.55 | 15.30 | -17.50 | -58.33% | 4 | 2 | 108.67% |
| MSTR240712C02200000 | 2024-06-14 3:52PM EDT | 2024-07-12 | 23.41 | 20.00 | 26.60 | -4.59 | -16.39% | 36 | 6 | 107.91% |
| MSTR240719C02200000 | 2024-06-14 3:42PM EDT | 2024-07-19 | 36.33 | 33.50 | 38.50 | -2.50 | -6.44% | 4 | 73 | 108.66% |
| MSTR240726C02200000 | 2024-06-13 9:35AM EDT | 2024-07-26 | 68.00 | 46.00 | 56.00 | 0.00 | - | 1 | 2 | 110.46% |
| MSTR240816C02200000 | 2024-06-14 2:18PM EDT | 2024-08-16 | 87.00 | 88.00 | 94.10 | -5.00 | -5.43% | 12 | 46 | 111.09% |
| MSTR240920C02200000 | 2024-06-13 12:09PM EDT | 2024-09-20 | 157.00 | 141.00 | 152.05 | 0.00 | - | 1 | 7 | 109.31% |
| MSTR241018C02200000 | 2024-06-13 3:15PM EDT | 2024-10-18 | 187.72 | 182.00 | 193.75 | 0.00 | - | 4 | 24 | 108.86% |
| MSTR241115C02200000 | 2024-06-14 3:41PM EDT | 2024-11-15 | 227.59 | 220.05 | 237.30 | -79.41 | -25.87% | 1 | 13 | 109.27% |
| MSTR250117C02200000 | 2024-06-13 10:22AM EDT | 2025-01-17 | 320.53 | 292.05 | 309.35 | 0.00 | - | 3 | 40 | 107.78% |
| MSTR250221C02200000 | 2024-06-04 1:07PM EDT | 2025-02-21 | 451.50 | 330.00 | 344.00 | 0.00 | - | 2 | 9 | 107.32% |
| MSTR251219C02200000 | 2024-05-20 9:55AM EDT | 2025-12-19 | 658.35 | 528.00 | 548.00 | 0.00 | - | 3 | 5 | 100.22% |
| MSTR260116C02200000 | 2024-06-10 3:39PM EDT | 2026-01-16 | 647.35 | 540.00 | 560.00 | 0.00 | - | 1 | 11 | 99.45% |
| MSTR260618C02200000 | 2024-06-11 12:06PM EDT | 2026-06-18 | 630.00 | 602.00 | 622.00 | 0.00 | - | 1 | 6 | 96.29% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P02200000 | 2024-05-21 11:52AM EDT | 2024-06-21 | 603.75 | 697.95 | 713.10 | 0.00 | - | 1 | 12 | 130.22% |
| MSTR240719P02200000 | 2024-03-28 11:04AM EDT | 2024-07-19 | 810.00 | 988.00 | 1,004.45 | 0.00 | - | 1 | 10 | 266.76% |
| MSTR240816P02200000 | 2024-03-28 11:12AM EDT | 2024-08-16 | 888.85 | 1,020.00 | 1,035.20 | 0.00 | - | 3 | 4 | 210.32% |
| MSTR241018P02200000 | 2024-06-04 10:12AM EDT | 2024-10-18 | 794.45 | 852.00 | 868.75 | 0.00 | - | 1 | 75 | 99.22% |
| MSTR250117P02200000 | 2024-06-14 2:42PM EDT | 2025-01-17 | 957.95 | 944.05 | 959.70 | -57.65 | -5.68% | 2 | 6 | 96.13% |
| MSTR250221P02200000 | 2024-03-20 3:09PM EDT | 2025-02-21 | 1,118.00 | 1,204.00 | 1,224.00 | 0.00 | - | - | 1 | 142.68% |
| MSTR260116P02200000 | 2024-05-28 1:10PM EDT | 2026-01-16 | 1,093.80 | 1,124.00 | 1,144.00 | 0.00 | - | 3 | 3 | 83.00% |
