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
1,0708 -0,0035 (-0,32%) Bitcoin EUR
62.077,84 +415,84 (+0,67%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:670.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00670000 | 2024-05-31 11:55AM EDT | 2024-06-21 | 833.43 | 817.90 | 833.30 | 0.00 | - | 10 | 47 | 199.61% |
| MSTR240719C00670000 | 2024-06-07 1:34PM EDT | 2024-07-19 | 1,002.96 | 822.15 | 839.80 | 0.00 | - | 114 | 70 | 142.51% |
| MSTR240726C00670000 | 2024-06-07 1:51PM EDT | 2024-07-26 | 1,001.16 | 824.20 | 840.15 | 0.00 | - | 8 | 4 | 134.52% |
| MSTR240816C00670000 | 2024-02-27 1:17PM EDT | 2024-08-16 | 309.18 | 1,084.35 | 1,100.90 | 0.00 | - | 1 | 1 | 386.17% |
| MSTR241018C00670000 | 2024-04-16 11:49AM EDT | 2024-10-18 | 674.79 | 954.35 | 972.00 | 0.00 | - | 1 | 1 | 188.25% |
| MSTR241115C00670000 | 2024-02-12 12:25PM EDT | 2024-11-15 | 203.68 | 1,168.15 | 1,182.95 | 0.00 | - | 2 | 1 | 298.36% |
| MSTR250117C00670000 | 2024-03-21 10:05AM EDT | 2025-01-17 | 1,102.02 | 644.00 | 663.70 | 0.00 | - | 1 | 6 | 0.00% |
| MSTR250221C00670000 | 2024-05-03 12:13PM EDT | 2025-02-21 | 685.83 | 942.20 | 960.00 | 0.00 | - | 1 | 2 | 127.28% |
| MSTR251219C00670000 | 2024-06-13 10:13AM EDT | 2025-12-19 | 1,028.00 | 1,002.65 | 1,022.00 | 0.00 | - | 2 | 234 | 104.59% |
| MSTR260116C00670000 | 2024-03-18 12:33PM EDT | 2026-01-16 | 1,156.50 | 758.00 | 778.00 | 0.00 | - | 1 | 24 | 0.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00670000 | 2024-05-28 12:43PM EDT | 2024-06-21 | 0.50 | 0.00 | 0.50 | 0.00 | - | 2 | 25 | 226.76% |
| MSTR240628P00670000 | 2024-05-16 1:28PM EDT | 2024-06-28 | 4.25 | 0.00 | 3.90 | 0.00 | - | 92 | 58 | 196.17% |
| MSTR240705P00670000 | 2024-05-30 12:29PM EDT | 2024-07-05 | 2.37 | 0.00 | 4.60 | 0.00 | - | 2 | 75 | 161.94% |
| MSTR240712P00670000 | 2024-06-05 9:48AM EDT | 2024-07-12 | 2.25 | 0.00 | 5.05 | 0.00 | - | - | 0 | 141.31% |
| MSTR240719P00670000 | 2024-06-07 10:59AM EDT | 2024-07-19 | 2.21 | 0.00 | 5.40 | 0.00 | - | 2 | 290 | 127.19% |
| MSTR240726P00670000 | 2024-06-07 2:16PM EDT | 2024-07-26 | 4.26 | 0.00 | 6.30 | 0.00 | - | 1 | 1 | 118.59% |
| MSTR240816P00670000 | 2024-06-07 2:14PM EDT | 2024-08-16 | 6.50 | 4.15 | 11.60 | 0.00 | - | 3 | 27 | 113.00% |
| MSTR241018P00670000 | 2024-05-29 1:00PM EDT | 2024-10-18 | 25.11 | 23.10 | 29.95 | 0.00 | - | 1 | 14 | 104.80% |
| MSTR241115P00670000 | 2024-05-14 11:25AM EDT | 2024-11-15 | 60.09 | 31.85 | 39.70 | 0.00 | - | 2 | 10 | 103.01% |
| MSTR250117P00670000 | 2024-05-20 11:28AM EDT | 2025-01-17 | 67.38 | 56.00 | 64.70 | 0.00 | - | 2 | 4 | 102.46% |
| MSTR250221P00670000 | 2024-06-10 11:26AM EDT | 2025-02-21 | 64.50 | 68.05 | 75.65 | 0.00 | - | 1 | 4 | 101.19% |
| MSTR251219P00670000 | 2024-05-21 9:31AM EDT | 2025-12-19 | 141.00 | 138.00 | 153.00 | 0.00 | - | 2 | 30 | 92.03% |
| MSTR260116P00670000 | 2023-10-31 12:18PM EDT | 2026-01-16 | 319.55 | 271.75 | 286.30 | 0.00 | - | 1 | 1 | 130.00% |
| MSTR260618P00670000 | 2024-05-07 12:56PM EDT | 2026-06-18 | 202.40 | 159.00 | 174.95 | 0.00 | - | 1 | 2 | 85.56% |
