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
62.100,56 +435,37 (+0,71%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:770.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00770000 | 2024-06-13 2:43PM EDT | 2024-06-21 | 740.14 | 716.80 | 733.70 | +28.14 | +3.95% | 1 | 74 | 309.23% |
| MSTR240628C00770000 | 2024-06-04 12:40PM EDT | 2024-06-28 | 909.30 | 719.45 | 736.00 | 0.00 | - | 2 | 1 | 167.61% |
| MSTR240705C00770000 | 2024-06-07 12:39PM EDT | 2024-07-05 | 930.16 | 720.55 | 738.00 | 0.00 | - | 58 | 29 | 146.95% |
| MSTR240712C00770000 | 2024-06-07 1:43PM EDT | 2024-07-12 | 902.82 | 721.95 | 737.05 | 0.00 | - | 32 | 16 | 127.71% |
| MSTR240719C00770000 | 2024-06-07 1:51PM EDT | 2024-07-19 | 900.97 | 724.50 | 740.45 | 0.00 | - | 1 | 8 | 125.82% |
| MSTR240816C00770000 | 2024-06-05 2:44PM EDT | 2024-08-16 | 926.57 | 736.00 | 754.00 | 0.00 | - | 1 | 9 | 116.82% |
| MSTR241018C00770000 | 2024-03-19 2:06PM EDT | 2024-10-18 | 762.00 | 576.00 | 592.15 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR241115C00770000 | 2024-05-21 10:13AM EDT | 2024-11-15 | 1,010.57 | 790.05 | 808.00 | 0.00 | - | 1 | 3 | 112.30% |
| MSTR250117C00770000 | 2024-03-21 10:05AM EDT | 2025-01-17 | 1,044.02 | 592.00 | 610.40 | 0.00 | - | 1 | 10 | 0.00% |
| MSTR250221C00770000 | 2024-02-28 12:53PM EDT | 2025-02-21 | 429.33 | 1,102.00 | 1,122.00 | 0.00 | - | 1 | 4 | 216.41% |
| MSTR260116C00770000 | 2024-05-24 2:19PM EDT | 2026-01-16 | 1,140.98 | 962.00 | 982.00 | 0.00 | - | 200 | 204 | 103.79% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00770000 | 2024-06-11 3:27PM EDT | 2024-06-21 | 0.25 | 0.00 | 3.00 | 0.00 | - | 6 | 268 | 233.94% |
| MSTR240628P00770000 | 2024-06-10 2:14PM EDT | 2024-06-28 | 1.11 | 0.00 | 4.45 | 0.00 | - | 60 | 192 | 168.09% |
| MSTR240705P00770000 | 2024-06-05 2:21PM EDT | 2024-07-05 | 3.20 | 0.00 | 5.10 | 0.00 | - | 6 | 51 | 138.33% |
| MSTR240712P00770000 | 2024-06-05 2:21PM EDT | 2024-07-12 | 3.30 | 0.00 | 5.70 | 0.00 | - | 8 | 3 | 121.12% |
| MSTR240719P00770000 | 2024-06-14 10:27AM EDT | 2024-07-19 | 3.64 | 1.35 | 6.00 | -0.80 | -18.02% | 2 | 25 | 112.43% |
| MSTR240726P00770000 | 2024-06-14 9:44AM EDT | 2024-07-26 | 4.64 | 0.63 | 8.65 | -4.06 | -46.67% | 2 | 1 | 106.51% |
| MSTR240816P00770000 | 2024-06-12 10:48AM EDT | 2024-08-16 | 9.35 | 10.35 | 17.35 | 0.00 | - | 16 | 31 | 107.70% |
| MSTR240920P00770000 | 2024-06-11 11:16AM EDT | 2024-09-20 | 26.95 | 24.00 | 31.60 | 0.00 | - | - | 1 | 102.67% |
| MSTR241018P00770000 | 2024-06-03 9:30AM EDT | 2024-10-18 | 32.40 | 37.45 | 47.00 | 0.00 | - | 1 | 18 | 102.43% |
| MSTR241115P00770000 | 2024-06-11 11:14AM EDT | 2024-11-15 | 53.65 | 53.00 | 62.35 | 0.00 | - | 2 | 3 | 102.76% |
| MSTR250117P00770000 | 2024-03-15 9:30AM EDT | 2025-01-17 | 155.00 | 129.90 | 141.20 | 0.00 | - | 1 | 4 | 122.87% |
| MSTR250221P00770000 | 2024-05-15 2:25PM EDT | 2025-02-21 | 115.00 | 97.00 | 107.00 | 0.00 | - | 2 | 2 | 100.17% |
| MSTR251219P00770000 | 2024-02-26 4:53PM EDT | 2025-12-19 | 273.29 | 201.00 | 216.00 | 0.00 | - | 10 | 10 | 96.32% |
| MSTR260116P00770000 | 2024-03-11 12:57PM EDT | 2026-01-16 | 219.00 | 196.00 | 212.00 | 0.00 | - | 2 | 1 | 92.81% |
| MSTR260618P00770000 | 2024-06-13 3:59PM EDT | 2026-06-18 | 229.53 | 216.00 | 236.00 | 0.00 | - | 2 | 6 | 87.62% |
