Deutsche Märkte öffnen in 7 Stunden 43 Minuten
Nikkei 225
38.814,56 +94,06 (+0,24%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Bitcoin EUR
62.287,89 +422,04 (+0,68%) CMC Crypto 200
1.387,73 -30,14 (-2,13%) 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:600.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00600000 | 2024-06-14 9:47AM EDT | 2024-06-21 | 916.78 | 887.80 | 904.40 | -123.80 | -11.90% | 1 | 318 | 278.52% |
| MSTR240628C00600000 | 2024-06-11 9:35AM EDT | 2024-06-28 | 905.50 | 888.35 | 905.90 | 0.00 | - | - | 0 | 214.75% |
| MSTR240705C00600000 | 2024-05-28 11:35AM EDT | 2024-07-05 | 1,055.76 | 889.05 | 904.40 | 0.00 | - | 1 | 1 | 166.70% |
| MSTR240719C00600000 | 2024-06-10 11:49AM EDT | 2024-07-19 | 1,052.00 | 891.15 | 908.00 | 0.00 | - | 6 | 74 | 152.36% |
| MSTR240726C00600000 | 2024-06-07 1:48PM EDT | 2024-07-26 | 1,067.78 | 892.60 | 910.00 | 0.00 | - | 5 | 4 | 147.34% |
| MSTR240816C00600000 | 2024-06-14 11:56AM EDT | 2024-08-16 | 911.45 | 896.65 | 914.00 | -187.27 | -17.04% | 1 | 12 | 132.34% |
| MSTR241018C00600000 | 2024-05-02 12:00PM EDT | 2024-10-18 | 584.45 | 946.00 | 965.25 | 0.00 | - | 1 | 6 | 149.83% |
| MSTR241115C00600000 | 2024-06-04 1:26PM EDT | 2024-11-15 | 1,099.00 | 926.00 | 943.85 | 0.00 | - | 1 | 4 | 118.31% |
| MSTR250117C00600000 | 2024-06-14 12:36PM EDT | 2025-01-17 | 943.15 | 949.80 | 967.55 | -163.25 | -14.76% | 2 | 278 | 115.94% |
| MSTR250221C00600000 | 2024-04-17 12:12PM EDT | 2025-02-21 | 691.30 | 1,058.00 | 1,076.00 | 0.00 | - | 2 | 16 | 164.71% |
| MSTR251219C00600000 | 2024-06-14 11:04AM EDT | 2025-12-19 | 1,091.00 | 1,040.60 | 1,060.00 | -61.50 | -5.34% | 1 | 112 | 105.39% |
| MSTR260116C00600000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 785.58 | 1,078.00 | 1,098.00 | 0.00 | - | 1 | 74 | 115.32% |
| MSTR260618C00600000 | 2024-03-14 3:47PM EDT | 2026-06-18 | 1,220.45 | 1,080.00 | 1,100.00 | 0.00 | - | 1 | 6 | 103.17% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00600000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 0.16 | 0.20 | 0.25 | +0.08 | +100.00% | 71 | 305 | 253.52% |
| MSTR240628P00600000 | 2024-06-13 11:34AM EDT | 2024-06-28 | 0.21 | 0.05 | 0.41 | 0.00 | - | 2 | 781 | 172.66% |
| MSTR240705P00600000 | 2024-06-13 9:51AM EDT | 2024-07-05 | 1.59 | 0.05 | 0.48 | +0.22 | +16.06% | 2 | 75 | 141.11% |
| MSTR240712P00600000 | 2024-06-14 3:40PM EDT | 2024-07-12 | 0.40 | 0.06 | 0.51 | -1.02 | -71.83% | 3 | 176 | 122.36% |
| MSTR240719P00600000 | 2024-06-13 9:49AM EDT | 2024-07-19 | 1.50 | 0.00 | 1.50 | 0.00 | - | 1 | 151 | 121.00% |
| MSTR240816P00600000 | 2024-06-14 11:54AM EDT | 2024-08-16 | 5.02 | 3.30 | 7.80 | +3.02 | +151.00% | 2 | 75 | 119.07% |
| MSTR240920P00600000 | 2024-06-14 12:25PM EDT | 2024-09-20 | 11.00 | 7.05 | 12.10 | -0.73 | -6.22% | 1 | 8 | 105.37% |
| MSTR241018P00600000 | 2024-06-13 9:39AM EDT | 2024-10-18 | 16.32 | 14.55 | 21.60 | 0.00 | - | 2 | 86 | 106.51% |
| MSTR241115P00600000 | 2024-06-13 9:38AM EDT | 2024-11-15 | 23.35 | 23.00 | 30.15 | 0.00 | - | 6 | 113 | 105.98% |
| MSTR250117P00600000 | 2024-06-13 12:08PM EDT | 2025-01-17 | 41.85 | 41.00 | 49.55 | 0.00 | - | 7 | 691 | 103.91% |
| MSTR250221P00600000 | 2024-06-14 11:54AM EDT | 2025-02-21 | 54.50 | 51.00 | 61.00 | +3.88 | +7.66% | 1 | 28 | 103.26% |
| MSTR251219P00600000 | 2024-06-13 3:17PM EDT | 2025-12-19 | 120.00 | 110.00 | 126.00 | 0.00 | - | 1 | 74 | 92.79% |
| MSTR260116P00600000 | 2024-05-03 12:18PM EDT | 2026-01-16 | 158.33 | 112.80 | 132.00 | 0.00 | - | 2 | 151 | 92.01% |
| MSTR260618P00600000 | 2024-05-28 3:35PM EDT | 2026-06-18 | 140.00 | 141.05 | 156.00 | 0.00 | - | 4 | 47 | 89.64% |
