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
1,0707 -0,0036 (-0,33%) Bitcoin EUR
62.055,26 +296,18 (+0,48%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:800.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00800000 | 2024-06-14 12:29PM EDT | 2024-06-21 | 680.17 | 686.90 | 703.60 | -33.15 | -4.65% | 8 | 388 | 292.96% |
| MSTR240705C00800000 | 2024-06-14 12:02PM EDT | 2024-07-05 | 714.19 | 690.70 | 707.80 | -185.17 | -20.59% | 48 | 2 | 139.23% |
| MSTR240712C00800000 | 2024-06-10 11:09AM EDT | 2024-07-12 | 829.07 | 692.45 | 710.00 | 0.00 | - | 3 | 15 | 129.13% |
| MSTR240719C00800000 | 2024-06-07 1:51PM EDT | 2024-07-19 | 871.80 | 695.45 | 712.00 | 0.00 | - | 13 | 69 | 123.43% |
| MSTR240816C00800000 | 2024-06-13 9:33AM EDT | 2024-08-16 | 777.10 | 708.70 | 726.05 | 0.00 | - | 2 | 149 | 114.51% |
| MSTR240920C00800000 | 2024-06-13 10:58AM EDT | 2024-09-20 | 755.50 | 730.00 | 744.60 | 0.00 | - | 1 | 2 | 110.47% |
| MSTR241018C00800000 | 2024-05-29 9:42AM EDT | 2024-10-18 | 900.90 | 748.00 | 764.80 | 0.00 | - | 1 | 11 | 110.62% |
| MSTR241115C00800000 | 2024-06-14 2:20PM EDT | 2024-11-15 | 762.00 | 768.00 | 783.10 | -115.94 | -13.21% | 5 | 14 | 110.93% |
| MSTR250117C00800000 | 2024-06-13 3:39PM EDT | 2025-01-17 | 789.92 | 806.65 | 822.00 | 0.00 | - | 3 | 211 | 110.55% |
| MSTR250221C00800000 | 2024-05-16 3:48PM EDT | 2025-02-21 | 805.00 | 825.05 | 842.00 | 0.00 | - | 1 | 102 | 110.07% |
| MSTR251219C00800000 | 2024-06-14 9:41AM EDT | 2025-12-19 | 978.00 | 938.00 | 958.00 | +53.00 | +5.73% | 1 | 126 | 103.57% |
| MSTR260116C00800000 | 2024-05-15 1:23PM EDT | 2026-01-16 | 881.33 | 948.00 | 968.00 | 0.00 | - | 2 | 87 | 103.55% |
| MSTR260618C00800000 | 2024-05-31 12:17PM EDT | 2026-06-18 | 964.24 | 988.00 | 1,008.00 | 0.00 | - | 1 | 26 | 101.19% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00800000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 0.26 | 0.00 | 0.25 | +0.01 | +4.00% | 20 | 303 | 167.97% |
| MSTR240628P00800000 | 2024-06-14 3:30PM EDT | 2024-06-28 | 0.81 | 0.60 | 1.05 | +0.14 | +20.90% | 5 | 227 | 139.31% |
| MSTR240705P00800000 | 2024-06-14 10:33AM EDT | 2024-07-05 | 1.03 | 0.82 | 1.27 | -0.12 | -10.43% | 24 | 115 | 115.70% |
| MSTR240712P00800000 | 2024-06-13 3:31PM EDT | 2024-07-12 | 2.46 | 0.75 | 5.75 | 0.00 | - | 1 | 15 | 117.27% |
| MSTR240719P00800000 | 2024-06-14 1:42PM EDT | 2024-07-19 | 4.29 | 3.70 | 4.90 | -0.76 | -15.05% | 8 | 238 | 109.51% |
| MSTR240816P00800000 | 2024-06-13 3:48PM EDT | 2024-08-16 | 15.55 | 13.95 | 19.40 | -2.26 | -12.69% | 1 | 133 | 106.99% |
| MSTR240920P00800000 | 2024-06-13 1:45PM EDT | 2024-09-20 | 31.92 | 29.85 | 35.95 | 0.00 | - | 2 | 15 | 102.66% |
| MSTR241018P00800000 | 2024-06-13 3:45PM EDT | 2024-10-18 | 51.00 | 43.95 | 51.60 | 0.00 | - | 17 | 81 | 101.71% |
| MSTR241115P00800000 | 2024-06-13 3:14PM EDT | 2024-11-15 | 64.00 | 60.05 | 68.85 | -2.87 | -4.29% | 1 | 75 | 102.13% |
| MSTR250117P00800000 | 2024-06-14 2:51PM EDT | 2025-01-17 | 96.00 | 91.45 | 100.00 | -2.43 | -2.47% | 4 | 277 | 100.52% |
| MSTR250221P00800000 | 2024-06-13 3:47PM EDT | 2025-02-21 | 118.00 | 106.80 | 116.00 | 0.00 | - | 1 | 29 | 99.62% |
| MSTR251219P00800000 | 2024-06-11 11:43AM EDT | 2025-12-19 | 198.58 | 194.00 | 208.95 | 0.00 | - | 1 | 9 | 90.56% |
| MSTR260116P00800000 | 2024-06-13 3:53PM EDT | 2026-01-16 | 216.73 | 201.10 | 220.00 | 0.00 | - | 2 | 21 | 90.60% |
| MSTR260618P00800000 | 2024-06-14 2:31PM EDT | 2026-06-18 | 237.00 | 232.00 | 250.00 | +4.03 | +1.73% | 1 | 4 | 87.35% |
