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
1,0709 -0,0033 (-0,31%) Bitcoin EUR
62.084,51 +368,56 (+0,60%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:2500.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C02500000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 0.65 | 0.47 | 0.95 | -0.42 | -39.25% | 93 | 531 | 158.30% |
| MSTR240628C02500000 | 2024-06-14 2:35PM EDT | 2024-06-28 | 2.90 | 2.44 | 5.00 | +0.20 | +7.41% | 37 | 70 | 133.63% |
| MSTR240705C02500000 | 2024-06-14 11:17AM EDT | 2024-07-05 | 9.00 | 4.55 | 9.30 | +1.38 | +18.11% | 4 | 8 | 119.32% |
| MSTR240712C02500000 | 2024-06-11 11:34AM EDT | 2024-07-12 | 16.60 | 9.00 | 16.70 | 0.00 | - | 1 | 3 | 115.49% |
| MSTR240719C02500000 | 2024-06-14 3:14PM EDT | 2024-07-19 | 21.55 | 18.80 | 24.00 | -2.45 | -10.21% | 37 | 4,182 | 115.06% |
| MSTR240726C02500000 | 2024-06-13 3:25PM EDT | 2024-07-26 | 35.00 | 27.00 | 33.00 | 0.00 | - | 6 | 8 | 113.83% |
| MSTR240816C02500000 | 2024-06-14 3:57PM EDT | 2024-08-16 | 61.92 | 59.05 | 63.30 | -1.43 | -2.26% | 107 | 252 | 113.51% |
| MSTR240920C02500000 | 2024-06-13 11:06AM EDT | 2024-09-20 | 109.82 | 104.00 | 114.25 | -8.38 | -7.09% | 2 | 9 | 111.13% |
| MSTR241018C02500000 | 2024-06-14 10:48AM EDT | 2024-10-18 | 159.00 | 142.05 | 152.20 | -46.50 | -22.63% | 1 | 102 | 110.48% |
| MSTR241115C02500000 | 2024-06-14 3:07PM EDT | 2024-11-15 | 180.84 | 178.00 | 192.75 | -6.64 | -3.54% | 56 | 78 | 110.65% |
| MSTR250117C02500000 | 2024-06-14 1:15PM EDT | 2025-01-17 | 245.82 | 244.10 | 260.75 | -4.67 | -1.86% | 18 | 328 | 108.32% |
| MSTR250221C02500000 | 2024-06-13 12:26PM EDT | 2025-02-21 | 300.00 | 282.00 | 293.30 | 0.00 | - | 1 | 128 | 107.70% |
| MSTR251219C02500000 | 2024-06-14 2:59PM EDT | 2025-12-19 | 484.00 | 478.00 | 498.00 | -2.45 | -0.50% | 5 | 39 | 100.07% |
| MSTR260116C02500000 | 2024-06-14 11:55AM EDT | 2026-01-16 | 508.67 | 488.00 | 508.00 | -9.33 | -1.80% | 2 | 370 | 98.99% |
| MSTR260618C02500000 | 2024-06-14 3:29PM EDT | 2026-06-18 | 550.00 | 550.65 | 570.00 | -105.00 | -16.03% | 1 | 267 | 95.67% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P02500000 | 2024-05-10 10:52AM EDT | 2024-06-21 | 1,283.70 | 895.00 | 913.65 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR240719P02500000 | 2024-05-28 9:48AM EDT | 2024-07-19 | 930.46 | 1,010.50 | 1,027.00 | 0.00 | - | 2 | 4 | 105.24% |
| MSTR240816P02500000 | 2024-05-17 3:47PM EDT | 2024-08-16 | 1,060.77 | 1,042.00 | 1,059.50 | 0.00 | - | 3 | 3 | 104.28% |
| MSTR241018P02500000 | 2024-05-15 9:30AM EDT | 2024-10-18 | 1,214.40 | 1,094.00 | 1,112.15 | 0.00 | - | 15 | 59 | 94.25% |
| MSTR241115P02500000 | 2024-06-14 3:07PM EDT | 2024-11-15 | 1,157.26 | 1,138.00 | 1,156.50 | +108.26 | +10.32% | 6 | 10 | 98.64% |
| MSTR250117P02500000 | 2024-06-11 3:45PM EDT | 2025-01-17 | 1,165.00 | 1,190.00 | 1,207.70 | 0.00 | - | 7 | 47 | 95.25% |
| MSTR250221P02500000 | 2024-06-14 1:42PM EDT | 2025-02-21 | 1,230.15 | 1,218.00 | 1,230.95 | -194.39 | -13.65% | 1 | 6 | 93.79% |
| MSTR251219P02500000 | 2024-05-02 11:26AM EDT | 2025-12-19 | 1,555.00 | 1,350.00 | 1,370.00 | 0.00 | - | 1 | 3 | 81.95% |
| MSTR260116P02500000 | 2024-04-15 1:33PM EDT | 2026-01-16 | 1,454.00 | 1,374.00 | 1,394.00 | 0.00 | - | 3 | 3 | 83.14% |
| MSTR260618P02500000 | 2024-04-15 3:51PM EDT | 2026-06-18 | 1,488.00 | 1,410.00 | 1,430.00 | 0.00 | - | 5 | 4 | 78.24% |
