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
1,0710 -0,0032 (-0,30%) Bitcoin EUR
62.128,66 +400,61 (+0,65%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:2400.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C02400000 | 2024-06-14 3:15PM EDT | 2024-06-21 | 1.00 | 0.00 | 3.55 | -0.76 | -43.18% | 2 | 138 | 165.19% |
| MSTR240628C02400000 | 2024-06-14 1:34PM EDT | 2024-06-28 | 3.05 | 1.64 | 4.00 | -1.32 | -30.21% | 13 | 35 | 119.81% |
| MSTR240705C02400000 | 2024-06-14 10:07AM EDT | 2024-07-05 | 10.10 | 6.00 | 10.65 | +0.33 | +3.38% | 1 | 14 | 115.72% |
| MSTR240712C02400000 | 2024-06-13 3:50PM EDT | 2024-07-12 | 20.00 | 12.00 | 19.50 | +3.48 | +21.07% | 4 | 20 | 113.45% |
| MSTR240719C02400000 | 2024-06-14 2:39PM EDT | 2024-07-19 | 25.60 | 22.40 | 27.55 | -4.50 | -14.95% | 9 | 27 | 112.70% |
| MSTR240726C02400000 | 2024-06-14 3:11PM EDT | 2024-07-26 | 34.00 | 32.00 | 42.00 | -39.00 | -53.42% | 3 | 1 | 113.92% |
| MSTR240816C02400000 | 2024-06-14 1:13PM EDT | 2024-08-16 | 67.45 | 67.00 | 74.05 | -40.50 | -37.52% | 2 | 30 | 113.21% |
| MSTR240920C02400000 | 2024-06-13 3:10PM EDT | 2024-09-20 | 122.00 | 114.00 | 125.50 | 0.00 | - | 3 | 19 | 110.40% |
| MSTR241018C02400000 | 2024-06-12 10:38AM EDT | 2024-10-18 | 223.63 | 153.05 | 164.50 | 0.00 | - | 2 | 16 | 109.79% |
| MSTR241115C02400000 | 2024-05-10 2:17PM EDT | 2024-11-15 | 118.00 | 246.00 | 262.40 | 0.00 | - | 3 | 8 | 125.07% |
| MSTR250117C02400000 | 2024-06-14 12:53PM EDT | 2025-01-17 | 264.17 | 260.10 | 275.95 | -15.83 | -5.65% | 10 | 39 | 108.31% |
| MSTR250221C02400000 | 2024-05-30 9:46AM EDT | 2025-02-21 | 444.45 | 296.00 | 308.80 | 0.00 | - | 11 | 14 | 107.47% |
| MSTR251219C02400000 | 2024-06-07 3:45PM EDT | 2025-12-19 | 586.00 | 494.00 | 514.00 | 0.00 | - | 2 | 17 | 100.15% |
| MSTR260116C02400000 | 2024-06-14 3:25PM EDT | 2026-01-16 | 508.50 | 504.00 | 524.00 | +61.86 | +13.85% | 11 | 5 | 99.07% |
| MSTR260618C02400000 | 2024-05-13 10:06AM EDT | 2026-06-18 | 424.29 | 634.00 | 654.00 | 0.00 | - | 1 | 30 | 104.40% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P02400000 | 2024-06-13 2:45PM EDT | 2024-06-21 | 921.15 | 896.00 | 912.90 | 0.00 | - | 54 | 1 | 211.85% |
| MSTR240719P02400000 | 2024-05-23 12:15PM EDT | 2024-07-19 | 864.00 | 916.15 | 930.80 | 0.00 | - | 1 | 3 | 105.54% |
| MSTR240816P02400000 | 2024-04-15 11:27AM EDT | 2024-08-16 | 1,130.00 | 1,059.90 | 1,073.65 | 0.00 | - | 1 | 2 | 157.48% |
| MSTR241115P02400000 | 2024-06-11 2:47PM EDT | 2024-11-15 | 1,026.25 | 1,054.00 | 1,071.20 | 0.00 | - | 1 | 4 | 99.09% |
| MSTR250117P02400000 | 2024-06-14 2:16PM EDT | 2025-01-17 | 1,127.10 | 1,106.00 | 1,123.70 | -157.90 | -12.29% | 1 | 0 | 95.49% |
| MSTR250221P02400000 | 2024-03-25 9:52AM EDT | 2025-02-21 | 1,236.00 | 1,300.00 | 1,316.90 | 0.00 | - | 1 | 2 | 128.06% |
