Deutsche Märkte öffnen in 8 Stunden 37 Minuten
Nikkei 225
38.814,56 +94,06 (+0,24%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Bitcoin EUR
62.221,68 +531,82 (+0,86%) CMC Crypto 200
1.387,87 -30,00 (-2,12%) 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:660.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00660000 | 2024-06-13 3:18PM EDT | 2024-06-21 | 805.85 | 827.95 | 845.60 | 0.00 | - | 1 | 41 | 276.17% |
| MSTR240628C00660000 | 2024-06-04 9:46AM EDT | 2024-06-28 | 997.35 | 828.00 | 846.00 | 0.00 | - | 1 | 1 | 191.75% |
| MSTR240719C00660000 | 2024-06-06 3:33PM EDT | 2024-07-19 | 1,026.96 | 831.95 | 849.65 | 0.00 | - | 24 | 29 | 144.08% |
| MSTR240726C00660000 | 2024-06-07 1:54PM EDT | 2024-07-26 | 1,003.22 | 833.90 | 850.00 | 0.00 | - | 6 | 0 | 135.91% |
| MSTR240816C00660000 | 2024-02-09 10:47AM EDT | 2024-08-16 | 114.75 | 824.00 | 839.05 | 0.00 | - | - | 0 | 99.72% |
| MSTR241018C00660000 | 2024-04-15 11:04AM EDT | 2024-10-18 | 828.88 | 762.35 | 772.25 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115C00660000 | 2024-03-05 10:36AM EDT | 2024-11-15 | 711.14 | 1,147.30 | 1,160.60 | 0.00 | - | - | 2 | 282.03% |
| MSTR250117C00660000 | 2024-03-26 1:04PM EDT | 2025-01-17 | 1,300.00 | 706.00 | 722.25 | 0.00 | - | 1 | 7 | 0.00% |
| MSTR250221C00660000 | 2024-05-31 3:06PM EDT | 2025-02-21 | 945.00 | 918.00 | 935.60 | 0.00 | - | 1 | 1 | 112.65% |
| MSTR251219C00660000 | 2024-05-24 2:31PM EDT | 2025-12-19 | 1,182.15 | 1,008.00 | 1,028.00 | 0.00 | - | 250 | 199 | 104.82% |
| MSTR260116C00660000 | 2024-03-01 10:32AM EDT | 2026-01-16 | 599.21 | 1,248.00 | 1,273.00 | 0.00 | - | 2 | 9 | 184.40% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00660000 | 2024-06-12 11:54AM EDT | 2024-06-21 | 0.19 | 0.00 | 0.28 | -0.21 | -52.50% | 3 | 82 | 218.56% |
| MSTR240628P00660000 | 2024-05-24 1:36PM EDT | 2024-06-28 | 1.72 | 0.00 | 0.61 | 0.00 | - | 2 | 36 | 159.96% |
| MSTR240705P00660000 | 2024-05-29 12:08PM EDT | 2024-07-05 | 2.45 | 0.00 | 4.55 | 0.00 | - | 96 | 48 | 164.45% |
| MSTR240712P00660000 | 2024-06-06 12:22PM EDT | 2024-07-12 | 2.39 | 0.00 | 4.95 | 0.00 | - | - | 0 | 143.30% |
| MSTR240719P00660000 | 2024-06-10 10:55AM EDT | 2024-07-19 | 2.10 | 0.00 | 5.30 | 0.00 | - | 1 | 21 | 129.00% |
| MSTR240816P00660000 | 2024-06-13 3:14PM EDT | 2024-08-16 | 7.07 | 4.30 | 10.30 | 0.00 | - | 1 | 21 | 113.25% |
| MSTR240920P00660000 | 2024-06-13 10:52AM EDT | 2024-09-20 | 13.85 | 12.05 | 19.55 | 0.00 | - | 2 | 2 | 106.32% |
| MSTR241018P00660000 | 2024-03-19 12:59PM EDT | 2024-10-18 | 87.30 | 81.00 | 88.80 | 0.00 | - | 2 | 7 | 155.14% |
| MSTR241115P00660000 | 2024-05-02 2:26PM EDT | 2024-11-15 | 93.50 | 33.85 | 43.20 | 0.00 | - | 2 | 14 | 106.96% |
| MSTR250117P00660000 | 2024-05-22 9:54AM EDT | 2025-01-17 | 61.06 | 53.00 | 62.40 | 0.00 | - | 2 | 22 | 102.45% |
| MSTR250221P00660000 | 2024-06-14 10:25AM EDT | 2025-02-21 | 78.15 | 66.00 | 75.00 | +11.80 | +17.78% | 1 | 9 | 102.03% |
| MSTR251219P00660000 | 2024-01-26 1:00PM EDT | 2025-12-19 | 279.55 | 222.85 | 232.50 | 0.00 | - | 2 | 2 | 118.89% |
| MSTR260116P00660000 | 2024-03-04 12:39PM EDT | 2026-01-16 | 195.45 | 154.80 | 168.00 | 0.00 | - | 3 | 4 | 95.94% |
| MSTR260618P00660000 | 2024-04-30 11:20AM EDT | 2026-06-18 | 221.90 | 150.00 | 170.00 | 0.00 | - | 1 | 1 | 84.97% |
