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
1,0709 -0,0033 (-0,31%) Bitcoin EUR
62.087,12 +376,50 (+0,61%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:780.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00780000 | 2024-05-21 10:15AM EDT | 2024-06-21 | 923.30 | 706.85 | 725.20 | 0.00 | - | 3 | 20 | 199.80% |
| MSTR240628C00780000 | 2024-06-11 11:28AM EDT | 2024-06-28 | 745.98 | 708.40 | 726.00 | 0.00 | - | - | 0 | 158.28% |
| MSTR240712C00780000 | 2024-06-07 1:20PM EDT | 2024-07-12 | 904.08 | 712.10 | 730.00 | 0.00 | - | 98 | 49 | 132.96% |
| MSTR240719C00780000 | 2024-06-13 11:14AM EDT | 2024-07-19 | 745.42 | 714.80 | 731.65 | 0.00 | - | 1 | 23 | 126.17% |
| MSTR240816C00780000 | 2024-02-28 1:12PM EDT | 2024-08-16 | 360.00 | 1,002.80 | 1,018.00 | 0.00 | - | 3 | 6 | 351.66% |
| MSTR241018C00780000 | 2024-03-18 12:19PM EDT | 2024-10-18 | 988.35 | 552.00 | 567.90 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241115C00780000 | 2024-05-23 10:36AM EDT | 2024-11-15 | 899.94 | 782.55 | 800.00 | 0.00 | - | 1 | 7 | 111.90% |
| MSTR250117C00780000 | 2024-04-17 10:53AM EDT | 2025-01-17 | 581.00 | 923.75 | 938.00 | 0.00 | - | 2 | 10 | 154.65% |
| MSTR250221C00780000 | 2024-03-25 10:20AM EDT | 2025-02-21 | 1,112.14 | 702.00 | 720.25 | 0.00 | - | 1 | 4 | 42.33% |
| MSTR251219C00780000 | 2023-12-01 2:09PM EDT | 2025-12-19 | 146.95 | 224.05 | 238.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR260116C00780000 | 2024-03-04 4:41PM EDT | 2026-01-16 | 876.00 | 1,082.50 | 1,105.00 | 0.00 | - | 1 | 11 | 137.91% |
| MSTR260618C00780000 | 2024-05-21 11:28AM EDT | 2026-06-18 | 1,198.17 | 998.00 | 1,016.00 | 0.00 | - | 1 | 1 | 101.46% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00780000 | 2024-05-31 2:50PM EDT | 2024-06-21 | 2.58 | 0.00 | 3.00 | 0.00 | - | 2 | 39 | 229.79% |
| MSTR240628P00780000 | 2024-06-10 2:13PM EDT | 2024-06-28 | 0.84 | 0.00 | 4.50 | 0.00 | - | 62 | 208 | 165.42% |
| MSTR240705P00780000 | 2024-06-07 3:51PM EDT | 2024-07-05 | 2.61 | 0.00 | 5.10 | 0.00 | - | 1 | 33 | 135.91% |
| MSTR240712P00780000 | 2024-06-07 10:54AM EDT | 2024-07-12 | 2.83 | 0.00 | 5.80 | 0.00 | - | 2 | 1 | 119.32% |
| MSTR240719P00780000 | 2024-06-14 10:28AM EDT | 2024-07-19 | 4.68 | 1.40 | 7.35 | +1.28 | +37.65% | 7 | 30 | 113.77% |
| MSTR240816P00780000 | 2024-06-07 11:10AM EDT | 2024-08-16 | 11.80 | 10.20 | 18.15 | 0.00 | - | 1 | 11 | 106.47% |
| MSTR240920P00780000 | 2024-06-06 12:41PM EDT | 2024-09-20 | 24.45 | 25.45 | 32.95 | 0.00 | - | - | 3 | 102.43% |
| MSTR241018P00780000 | 2024-05-31 9:30AM EDT | 2024-10-18 | 34.95 | 39.30 | 48.40 | 0.00 | - | 1 | 9 | 102.05% |
| MSTR241115P00780000 | 2024-06-14 1:48PM EDT | 2024-11-15 | 60.50 | 56.00 | 64.70 | -45.55 | -42.95% | 1 | 4 | 102.83% |
| MSTR250117P00780000 | 2024-06-12 9:39AM EDT | 2025-01-17 | 76.00 | 84.00 | 94.00 | 0.00 | - | 1 | 53 | 100.47% |
| MSTR250221P00780000 | 2024-05-21 9:30AM EDT | 2025-02-21 | 105.05 | 100.00 | 109.40 | 0.00 | - | - | 3 | 99.83% |
| MSTR251219P00780000 | 2024-03-06 10:30AM EDT | 2025-12-19 | 257.44 | 197.05 | 214.00 | 0.00 | - | 2 | 2 | 94.20% |
| MSTR260116P00780000 | 2024-03-11 10:20AM EDT | 2026-01-16 | 223.50 | 214.10 | 232.00 | 0.00 | - | 2 | 3 | 96.37% |
