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
62.160,96 +560,28 (+0,91%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:810.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00810000 | 2024-05-31 12:01PM EDT | 2024-06-21 | 694.99 | 677.10 | 691.10 | 0.00 | - | 2 | 25 | 268.09% |
| MSTR240705C00810000 | 2024-06-07 12:42PM EDT | 2024-07-05 | 889.62 | 680.75 | 697.80 | 0.00 | - | 15 | 9 | 136.93% |
| MSTR240712C00810000 | 2024-06-07 2:31PM EDT | 2024-07-12 | 812.67 | 682.65 | 699.45 | 0.00 | - | 45 | 19 | 126.15% |
| MSTR240719C00810000 | 2024-04-22 9:49AM EDT | 2024-07-19 | 554.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240816C00810000 | 2024-06-07 3:17PM EDT | 2024-08-16 | 818.85 | 700.30 | 717.25 | 0.00 | - | 1 | 2 | 114.50% |
| MSTR240920C00810000 | 2024-06-10 10:12AM EDT | 2024-09-20 | 825.70 | 721.60 | 735.30 | 0.00 | - | - | 1 | 109.68% |
| MSTR241115C00810000 | 2024-06-11 10:19AM EDT | 2024-11-15 | 796.04 | 760.25 | 778.00 | 0.00 | - | 1 | 0 | 111.20% |
| MSTR250117C00810000 | 2024-05-20 9:58AM EDT | 2025-01-17 | 935.27 | 800.00 | 816.00 | 0.00 | - | 1 | 11 | 110.49% |
| MSTR251219C00810000 | 2024-04-04 9:33AM EDT | 2025-12-19 | 1,148.09 | 714.00 | 733.55 | 0.00 | - | 1 | 1 | 47.69% |
| MSTR260116C00810000 | 2024-04-04 9:33AM EDT | 2026-01-16 | 1,156.02 | 722.00 | 740.00 | 0.00 | - | 1 | 10 | 48.58% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00810000 | 2024-06-13 1:52PM EDT | 2024-06-21 | 1.15 | 0.00 | 2.61 | 0.00 | - | 5 | 57 | 213.57% |
| MSTR240628P00810000 | 2024-06-14 2:48PM EDT | 2024-06-28 | 0.50 | 0.50 | 1.48 | -0.67 | -57.26% | 226 | 241 | 139.94% |
| MSTR240705P00810000 | 2024-06-14 10:33AM EDT | 2024-07-05 | 0.97 | 0.54 | 1.50 | -0.28 | -22.40% | 26 | 83 | 113.23% |
| MSTR240712P00810000 | 2024-06-13 3:31PM EDT | 2024-07-12 | 2.55 | 0.83 | 5.90 | 0.00 | - | 4 | 85 | 115.86% |
| MSTR240719P00810000 | 2024-06-06 12:55PM EDT | 2024-07-19 | 5.07 | 2.15 | 6.95 | 0.00 | - | 6 | 13 | 108.65% |
| MSTR240816P00810000 | 2024-06-14 10:50AM EDT | 2024-08-16 | 16.30 | 15.35 | 18.65 | +1.15 | +7.59% | 6 | 7 | 105.70% |
| MSTR240920P00810000 | 2024-06-11 11:16AM EDT | 2024-09-20 | 32.70 | 30.15 | 38.40 | 0.00 | - | 2 | 3 | 102.26% |
| MSTR241018P00810000 | 2024-06-04 12:39PM EDT | 2024-10-18 | 44.65 | 45.10 | 55.00 | 0.00 | - | 2 | 77 | 101.70% |
| MSTR241115P00810000 | 2024-05-20 9:52AM EDT | 2024-11-15 | 78.58 | 63.00 | 71.40 | 0.00 | - | 1 | 9 | 102.14% |
| MSTR250117P00810000 | 2024-05-22 11:44AM EDT | 2025-01-17 | 97.00 | 94.15 | 103.00 | 0.00 | - | 5 | 7 | 100.28% |
| MSTR250221P00810000 | 2024-05-02 11:19AM EDT | 2025-02-21 | 193.93 | 108.50 | 121.65 | 0.00 | - | 2 | 2 | 99.62% |
| MSTR251219P00810000 | 2024-06-10 10:20AM EDT | 2025-12-19 | 194.62 | 199.00 | 214.00 | 0.00 | - | 1 | 11 | 90.57% |
| MSTR260116P00810000 | 2024-03-11 12:59PM EDT | 2026-01-16 | 238.01 | 216.35 | 234.00 | 0.00 | - | 3 | 8 | 92.94% |
| MSTR260618P00810000 | 2024-04-09 3:33PM EDT | 2026-06-18 | 268.55 | 268.50 | 286.00 | 0.00 | - | - | 1 | 94.17% |
