Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-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 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
62.094,31 +202,67 (+0,33%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:3100.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C03100000 | 2024-06-14 9:51AM EDT | 2024-06-21 | 0.56 | 0.00 | 0.51 | +0.21 | +60.00% | 20 | 98 | 193.75% |
| MSTR240628C03100000 | 2024-06-13 12:01PM EDT | 2024-06-28 | 3.45 | 0.01 | 4.25 | 0.00 | - | 1 | 8 | 164.75% |
| MSTR240705C03100000 | 2024-06-13 2:43PM EDT | 2024-07-05 | 5.00 | 0.05 | 5.75 | 0.00 | - | 1 | 2 | 138.26% |
| MSTR240712C03100000 | 2024-06-14 11:13AM EDT | 2024-07-12 | 6.00 | 2.08 | 7.05 | -11.00 | -64.71% | 1 | 1 | 126.77% |
| MSTR240719C03100000 | 2024-06-13 9:55AM EDT | 2024-07-19 | 11.90 | 5.10 | 11.00 | 0.00 | - | 2 | 111 | 123.37% |
| MSTR240726C03100000 | 2024-06-14 9:42AM EDT | 2024-07-26 | 16.28 | 10.00 | 17.35 | -0.77 | -4.52% | 1 | 1 | 123.29% |
| MSTR240816C03100000 | 2024-06-13 10:38AM EDT | 2024-08-16 | 39.75 | 30.00 | 36.95 | -0.25 | -0.63% | 1 | 73 | 120.92% |
| MSTR240920C03100000 | 2024-06-14 1:10PM EDT | 2024-09-20 | 64.51 | 62.00 | 72.00 | -9.84 | -13.23% | 1 | 3 | 115.79% |
| MSTR241018C03100000 | 2024-06-13 10:29AM EDT | 2024-10-18 | 106.75 | 92.00 | 101.00 | 0.00 | - | 1 | 11 | 114.01% |
| MSTR241115C03100000 | 2024-05-21 10:36AM EDT | 2024-11-15 | 254.40 | 119.10 | 130.45 | 0.00 | - | 1 | 4 | 112.39% |
| MSTR250117C03100000 | 2024-06-13 2:36PM EDT | 2025-01-17 | 186.16 | 177.00 | 189.05 | 0.00 | - | 1 | 79 | 109.28% |
| MSTR250221C03100000 | 2024-06-06 2:46PM EDT | 2025-02-21 | 315.60 | 208.00 | 215.80 | 0.00 | - | 4 | 15 | 107.72% |
| MSTR251219C03100000 | 2024-06-07 10:49AM EDT | 2025-12-19 | 538.00 | 396.00 | 416.00 | 0.00 | - | 40 | 55 | 99.61% |
| MSTR260116C03100000 | 2024-03-25 3:14PM EDT | 2026-01-16 | 750.00 | 316.00 | 336.00 | 0.00 | - | 3 | 3 | 86.51% |
| MSTR260618C03100000 | 2024-04-24 10:28AM EDT | 2026-06-18 | 392.80 | 606.00 | 626.00 | 0.00 | - | 1 | 8 | 111.78% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P03100000 | 2024-05-01 3:37PM EDT | 2024-06-21 | 2,058.00 | 1,567.15 | 1,585.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240712P03100000 | 2024-06-07 2:08PM EDT | 2024-07-12 | 1,494.64 | 1,596.35 | 1,613.50 | 0.00 | - | 20 | 0 | 97.05% |
| MSTR240719P03100000 | 2024-06-07 2:10PM EDT | 2024-07-19 | 1,502.91 | 1,598.25 | 1,615.15 | 0.00 | - | 2 | 2 | 102.70% |
| MSTR241018P03100000 | 2024-05-20 10:07AM EDT | 2024-10-18 | 1,647.45 | 1,656.00 | 1,673.60 | 0.00 | - | 1 | 2 | 99.07% |
| MSTR241115P03100000 | 2024-03-14 10:39AM EDT | 2024-11-15 | 1,782.00 | 1,774.00 | 1,790.20 | 0.00 | - | 2 | 2 | 128.34% |
| MSTR250117P03100000 | 2024-05-01 10:05AM EDT | 2025-01-17 | 2,111.50 | 1,718.00 | 1,736.90 | 0.00 | - | 1 | 11 | 94.16% |
| MSTR250221P03100000 | 2024-03-28 11:13AM EDT | 2025-02-21 | 1,780.10 | 1,930.00 | 1,948.00 | 0.00 | - | 1 | 4 | 133.30% |
| MSTR251219P03100000 | 2024-03-21 10:57AM EDT | 2025-12-19 | 1,906.00 | 2,074.00 | 2,094.00 | 0.00 | - | - | 1 | 109.73% |
| MSTR260116P03100000 | 2024-03-25 9:35AM EDT | 2026-01-16 | 1,934.00 | 1,988.00 | 2,006.60 | 0.00 | - | 1 | 6 | 95.49% |
| MSTR260618P03100000 | 2024-03-18 11:15AM EDT | 2026-06-18 | 1,988.00 | 2,086.00 | 2,106.00 | 0.00 | - | 1 | 7 | 96.67% |
