Deutsche Märkte öffnen in 8 Stunden 3 Minuten
Nikkei 225
38.814,56 +94,06 (+0,24%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Bitcoin EUR
62.315,03 +539,08 (+0,87%) CMC Crypto 200
1.387,85 -30,02 (-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:760.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00760000 | 2024-06-14 9:31AM EDT | 2024-06-21 | 758.00 | 726.80 | 743.25 | -193.10 | -20.30% | 1 | 180 | 311.05% |
| MSTR240628C00760000 | 2024-06-07 2:01PM EDT | 2024-06-28 | 872.62 | 729.30 | 746.00 | 0.00 | - | 40 | 20 | 169.73% |
| MSTR240712C00760000 | 2024-06-07 12:19PM EDT | 2024-07-12 | 946.05 | 731.80 | 750.00 | 0.00 | - | 60 | 30 | 136.95% |
| MSTR240719C00760000 | 2024-06-07 1:25PM EDT | 2024-07-19 | 921.47 | 734.20 | 752.00 | 0.00 | - | 20 | 100 | 130.15% |
| MSTR240816C00760000 | 2024-04-03 2:21PM EDT | 2024-08-16 | 964.60 | 530.10 | 545.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241018C00760000 | 2024-03-13 12:04PM EDT | 2024-10-18 | 1,092.02 | 822.00 | 841.50 | 0.00 | - | 1 | 27 | 140.51% |
| MSTR241115C00760000 | 2024-03-28 10:30AM EDT | 2024-11-15 | 1,240.00 | 654.00 | 670.90 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR250117C00760000 | 2024-03-27 12:52PM EDT | 2025-01-17 | 1,302.00 | 684.75 | 702.00 | 0.00 | - | 2 | 10 | 0.00% |
| MSTR250221C00760000 | 2024-04-30 2:23PM EDT | 2025-02-21 | 539.00 | 898.00 | 916.40 | 0.00 | - | 1 | 1 | 130.17% |
| MSTR251219C00760000 | 2024-02-15 12:08PM EDT | 2025-12-19 | 327.69 | 1,260.00 | 1,283.80 | 0.00 | - | 6 | 7 | 201.88% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00760000 | 2024-06-05 9:56AM EDT | 2024-06-21 | 1.13 | 0.00 | 2.98 | 0.00 | - | 6 | 25 | 237.89% |
| MSTR240628P00760000 | 2024-06-14 10:03AM EDT | 2024-06-28 | 1.15 | 0.00 | 4.40 | +0.31 | +36.90% | 1 | 268 | 170.80% |
| MSTR240705P00760000 | 2024-06-14 10:04AM EDT | 2024-07-05 | 1.80 | 0.00 | 5.05 | -1.53 | -45.95% | 2 | 43 | 140.58% |
| MSTR240712P00760000 | 2024-06-06 1:58PM EDT | 2024-07-12 | 2.82 | 0.00 | 5.65 | 0.00 | - | 4 | 0 | 123.10% |
| MSTR240719P00760000 | 2024-06-10 12:08PM EDT | 2024-07-19 | 3.95 | 0.00 | 6.85 | 0.00 | - | 2 | 44 | 113.10% |
| MSTR240816P00760000 | 2024-06-13 9:43AM EDT | 2024-08-16 | 11.30 | 9.55 | 15.90 | 0.00 | - | 1 | 11 | 107.44% |
| MSTR240920P00760000 | 2024-06-13 1:21PM EDT | 2024-09-20 | 26.00 | 24.00 | 30.30 | 0.00 | - | 1 | 1 | 103.66% |
| MSTR241018P00760000 | 2024-06-04 9:30AM EDT | 2024-10-18 | 38.51 | 35.70 | 45.00 | 0.00 | - | 1 | 25 | 102.58% |
| MSTR241115P00760000 | 2024-05-10 12:05PM EDT | 2024-11-15 | 100.70 | 45.00 | 54.90 | 0.00 | - | 1 | 2 | 99.34% |
| MSTR250117P00760000 | 2024-02-29 2:08PM EDT | 2025-01-17 | 170.05 | 127.00 | 138.90 | 0.00 | - | 26 | 13 | 123.52% |
| MSTR250221P00760000 | 2024-02-29 2:09PM EDT | 2025-02-21 | 180.10 | 139.00 | 148.40 | 0.00 | - | - | 2 | 118.96% |
| MSTR251219P00760000 | 2024-02-26 12:03PM EDT | 2025-12-19 | 267.77 | 198.00 | 213.00 | 0.00 | - | 1 | 1 | 96.89% |
| MSTR260116P00760000 | 2024-03-15 9:55AM EDT | 2026-01-16 | 225.10 | 204.90 | 220.00 | 0.00 | - | 4 | 5 | 96.34% |
| MSTR260618P00760000 | 2024-06-07 2:09PM EDT | 2026-06-18 | 213.00 | 212.00 | 230.00 | 0.00 | - | 10 | 10 | 87.70% |
