Deutsche Märkte öffnen in 8 Stunden 23 Minuten
Nikkei 225
38.814,56 +94,06 (+0,24%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Bitcoin EUR
62.313,48 +647,34 (+1,05%) CMC Crypto 200
1.388,05 -29,82 (-2,10%) 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:3000.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C03000000 | 2024-06-14 3:40PM EDT | 2024-06-21 | 0.17 | 0.15 | 0.25 | -0.32 | -65.31% | 82 | 625 | 182.03% |
| MSTR240628C03000000 | 2024-06-14 3:12PM EDT | 2024-06-28 | 0.90 | 0.20 | 1.25 | -0.25 | -21.74% | 4 | 39 | 139.94% |
| MSTR240705C03000000 | 2024-06-14 3:00PM EDT | 2024-07-05 | 2.60 | 1.25 | 4.20 | -0.52 | -16.67% | 38 | 7 | 132.02% |
| MSTR240712C03000000 | 2024-06-14 3:39PM EDT | 2024-07-12 | 5.00 | 3.20 | 7.95 | 0.00 | - | 6 | 6 | 125.92% |
| MSTR240719C03000000 | 2024-06-14 3:48PM EDT | 2024-07-19 | 10.00 | 10.00 | 11.00 | -2.26 | -18.43% | 119 | 363 | 124.60% |
| MSTR240726C03000000 | 2024-06-14 2:30PM EDT | 2024-07-26 | 15.78 | 12.00 | 19.20 | -10.22 | -39.31% | 2 | 2 | 122.15% |
| MSTR240816C03000000 | 2024-06-14 2:53PM EDT | 2024-08-16 | 35.23 | 34.00 | 38.00 | -4.77 | -11.93% | 34 | 151 | 119.22% |
| MSTR240920C03000000 | 2024-06-14 1:50PM EDT | 2024-09-20 | 68.30 | 68.00 | 77.00 | -4.75 | -6.50% | 16 | 32 | 115.18% |
| MSTR241018C03000000 | 2024-06-14 3:46PM EDT | 2024-10-18 | 101.99 | 98.00 | 107.00 | -0.01 | -0.01% | 7 | 78 | 113.25% |
| MSTR241115C03000000 | 2024-06-13 3:56PM EDT | 2024-11-15 | 134.44 | 127.00 | 140.65 | 0.00 | - | 39 | 124 | 112.42% |
| MSTR250117C03000000 | 2024-06-14 2:57PM EDT | 2025-01-17 | 189.36 | 186.00 | 198.25 | -0.64 | -0.34% | 27 | 156 | 109.01% |
| MSTR250221C03000000 | 2024-06-14 3:45PM EDT | 2025-02-21 | 225.00 | 218.60 | 228.00 | -5.00 | -2.17% | 53 | 37 | 107.87% |
| MSTR251219C03000000 | 2024-06-14 11:21AM EDT | 2025-12-19 | 430.10 | 408.00 | 428.00 | +13.65 | +3.28% | 11 | 60 | 99.66% |
| MSTR260116C03000000 | 2024-06-14 12:06PM EDT | 2026-01-16 | 436.00 | 414.65 | 434.00 | -55.40 | -11.27% | 3 | 78 | 98.06% |
| MSTR260618C03000000 | 2024-06-13 9:30AM EDT | 2026-06-18 | 506.05 | 478.65 | 498.00 | 0.00 | - | 17 | 60 | 94.84% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P03000000 | 2024-06-07 2:07PM EDT | 2024-06-21 | 1,387.49 | 1,495.05 | 1,512.65 | 0.00 | - | 2 | 0 | 284.19% |
| MSTR240628P03000000 | 2024-06-07 2:04PM EDT | 2024-06-28 | 1,384.24 | 1,495.10 | 1,512.70 | 0.00 | - | 2 | 0 | 193.29% |
| MSTR240719P03000000 | 2024-05-23 9:38AM EDT | 2024-07-19 | 1,410.78 | 1,499.55 | 1,516.10 | 0.00 | - | 2 | 2 | 104.33% |
| MSTR240816P03000000 | 2024-03-25 11:36AM EDT | 2024-08-16 | 1,484.00 | 1,751.40 | 1,766.95 | 0.00 | - | 1 | 2 | 230.42% |
| MSTR241018P03000000 | 2024-04-22 3:01PM EDT | 2024-10-18 | 1,764.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR241115P03000000 | 2024-05-15 2:18PM EDT | 2024-11-15 | 1,650.00 | 1,584.00 | 1,602.55 | 0.00 | - | 1 | 4 | 97.71% |
| MSTR250117P03000000 | 2024-04-29 2:33PM EDT | 2025-01-17 | 1,828.09 | 1,570.00 | 1,587.60 | 0.00 | - | 1 | 17 | 77.83% |
| MSTR250221P03000000 | 2024-06-13 12:04PM EDT | 2025-02-21 | 1,655.00 | 1,650.00 | 1,661.60 | 0.00 | - | 3 | 10 | 91.96% |
| MSTR251219P03000000 | 2024-03-15 2:49PM EDT | 2025-12-19 | 1,804.00 | 1,816.00 | 1,836.00 | 0.00 | - | - | 1 | 86.55% |
| MSTR260116P03000000 | 2024-06-07 3:01PM EDT | 2026-01-16 | 1,737.15 | 1,778.00 | 1,798.00 | 0.00 | - | 1 | 6 | 79.32% |
| MSTR260618P03000000 | 2024-03-27 3:15PM EDT | 2026-06-18 | 1,782.48 | 1,942.00 | 1,960.00 | 0.00 | - | 1 | 2 | 89.94% |
