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
62.161,91 +331,12 (+0,54%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:700.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00700000 | 2024-06-13 3:33PM EDT | 2024-06-21 | 765.40 | 787.90 | 803.35 | 0.00 | - | 1 | 206 | 194.53% |
| MSTR240628C00700000 | 2024-06-11 3:26PM EDT | 2024-06-28 | 851.17 | 788.00 | 804.45 | 0.00 | - | 1 | 3 | 162.79% |
| MSTR240712C00700000 | 2024-06-14 12:29PM EDT | 2024-07-12 | 774.45 | 791.15 | 807.75 | -79.10 | -9.27% | 4 | 22 | 143.74% |
| MSTR240719C00700000 | 2024-06-12 12:15PM EDT | 2024-07-19 | 963.30 | 792.70 | 809.65 | 0.00 | - | 1 | 251 | 136.38% |
| MSTR240816C00700000 | 2024-06-14 11:06AM EDT | 2024-08-16 | 844.88 | 801.60 | 819.80 | -130.27 | -13.36% | 2 | 23 | 123.40% |
| MSTR240920C00700000 | 2024-06-11 2:18PM EDT | 2024-09-20 | 873.64 | 814.85 | 832.75 | 0.00 | - | - | 2 | 115.36% |
| MSTR241018C00700000 | 2024-04-30 9:54AM EDT | 2024-10-18 | 584.58 | 998.00 | 1,011.75 | 0.00 | - | 1 | 6 | 224.18% |
| MSTR241115C00700000 | 2024-06-12 9:42AM EDT | 2024-11-15 | 985.00 | 844.10 | 860.70 | 0.00 | - | 1 | 12 | 113.87% |
| MSTR250117C00700000 | 2024-06-06 3:53PM EDT | 2025-01-17 | 1,030.00 | 874.95 | 892.00 | 0.00 | - | 2 | 467 | 112.66% |
| MSTR250221C00700000 | 2024-05-20 3:44PM EDT | 2025-02-21 | 1,120.00 | 890.05 | 908.00 | 0.00 | - | 1 | 55 | 111.78% |
| MSTR251219C00700000 | 2024-06-03 9:35AM EDT | 2025-12-19 | 1,093.00 | 988.00 | 1,006.00 | 0.00 | - | 2 | 439 | 104.37% |
| MSTR260116C00700000 | 2024-06-07 3:48PM EDT | 2026-01-16 | 1,107.50 | 998.00 | 1,016.00 | 0.00 | - | 1 | 112 | 104.67% |
| MSTR260618C00700000 | 2024-04-30 11:27AM EDT | 2026-06-18 | 704.00 | 1,200.00 | 1,220.00 | 0.00 | - | 1 | 26 | 149.65% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00700000 | 2024-06-14 3:22PM EDT | 2024-06-21 | 0.53 | 0.11 | 0.80 | +0.05 | +10.42% | 3 | 735 | 228.91% |
| MSTR240628P00700000 | 2024-06-07 2:32PM EDT | 2024-06-28 | 1.07 | 0.01 | 0.95 | 0.00 | - | 36 | 112 | 156.45% |
| MSTR240705P00700000 | 2024-06-12 9:42AM EDT | 2024-07-05 | 0.87 | 0.00 | 1.55 | 0.00 | - | 258 | 139 | 133.25% |
| MSTR240712P00700000 | 2024-06-07 2:34PM EDT | 2024-07-12 | 2.49 | 0.00 | 5.25 | 0.00 | - | 3 | 2 | 135.03% |
| MSTR240719P00700000 | 2024-06-14 2:18PM EDT | 2024-07-19 | 2.17 | 0.38 | 5.50 | +0.52 | +31.52% | 2 | 113 | 122.44% |
| MSTR240726P00700000 | 2024-06-14 11:44AM EDT | 2024-07-26 | 3.05 | 0.48 | 6.75 | +1.05 | +52.50% | 2 | 4 | 115.19% |
| MSTR240816P00700000 | 2024-06-13 3:04PM EDT | 2024-08-16 | 8.45 | 6.05 | 10.00 | -0.20 | -2.31% | 1 | 158 | 107.90% |
| MSTR240920P00700000 | 2024-06-13 3:06PM EDT | 2024-09-20 | 20.50 | 16.30 | 23.25 | 0.00 | - | 3 | 14 | 105.13% |
| MSTR241018P00700000 | 2024-06-13 3:51PM EDT | 2024-10-18 | 30.00 | 26.00 | 34.25 | -4.00 | -11.76% | 1 | 40 | 103.46% |
| MSTR241115P00700000 | 2024-06-13 12:36PM EDT | 2024-11-15 | 40.20 | 39.00 | 47.25 | 0.00 | - | 9 | 101 | 104.01% |
| MSTR250117P00700000 | 2024-06-14 3:22PM EDT | 2025-01-17 | 68.20 | 63.00 | 72.00 | +2.78 | +4.25% | 1 | 374 | 101.85% |
| MSTR250221P00700000 | 2024-06-13 3:04PM EDT | 2025-02-21 | 81.50 | 76.00 | 84.00 | 0.00 | - | 2 | 268 | 100.71% |
| MSTR251219P00700000 | 2024-06-12 11:14AM EDT | 2025-12-19 | 142.50 | 156.00 | 165.00 | 0.00 | - | 5 | 28 | 92.46% |
| MSTR260116P00700000 | 2024-06-04 10:08AM EDT | 2026-01-16 | 151.50 | 158.00 | 173.00 | 0.00 | - | 1 | 563 | 91.63% |
| MSTR260618P00700000 | 2024-06-12 11:28AM EDT | 2026-06-18 | 175.00 | 185.00 | 200.00 | 0.00 | - | 1 | 11 | 88.34% |
