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
62.093,51 +417,23 (+0,68%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:820.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00820000 | 2024-05-16 9:42AM EDT | 2024-06-21 | 684.13 | 667.05 | 683.60 | 0.00 | - | 12 | 42 | 282.92% |
| MSTR240705C00820000 | 2024-06-14 11:30AM EDT | 2024-07-05 | 712.27 | 670.85 | 688.00 | -89.10 | -11.12% | 3 | 3 | 135.39% |
| MSTR240712C00820000 | 2024-06-07 1:07PM EDT | 2024-07-12 | 875.19 | 672.90 | 690.00 | 0.00 | - | 59 | 29 | 125.56% |
| MSTR240719C00820000 | 2024-05-22 3:20PM EDT | 2024-07-19 | 840.43 | 676.20 | 691.40 | 0.00 | - | 1 | 9 | 119.42% |
| MSTR240816C00820000 | 2024-06-04 3:31PM EDT | 2024-08-16 | 858.16 | 692.70 | 709.00 | 0.00 | - | 2 | 16 | 115.27% |
| MSTR241018C00820000 | 2024-04-30 2:37PM EDT | 2024-10-18 | 448.98 | 784.05 | 803.10 | 0.00 | - | 1 | 4 | 140.72% |
| MSTR241115C00820000 | 2024-06-13 10:55AM EDT | 2024-11-15 | 777.19 | 753.15 | 770.60 | 0.00 | - | 1 | 0 | 110.99% |
| MSTR250117C00820000 | 2024-06-10 10:46AM EDT | 2025-01-17 | 917.20 | 792.25 | 810.00 | 0.00 | - | 10 | 79 | 110.18% |
| MSTR251219C00820000 | 2024-03-15 11:04AM EDT | 2025-12-19 | 1,156.00 | 936.00 | 956.00 | 0.00 | - | 1 | 3 | 105.28% |
| MSTR260116C00820000 | 2024-03-12 10:39AM EDT | 2026-01-16 | 1,022.00 | 981.00 | 1,005.00 | 0.00 | - | 8 | 65 | 114.45% |
| MSTR260618C00820000 | 2024-03-04 12:19PM EDT | 2026-06-18 | 905.00 | 1,102.00 | 1,122.00 | 0.00 | - | 1 | 0 | 130.37% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00820000 | 2024-06-14 12:35PM EDT | 2024-06-21 | 0.42 | 0.00 | 0.49 | +0.32 | +320.00% | 27 | 92 | 172.56% |
| MSTR240628P00820000 | 2024-06-10 11:52AM EDT | 2024-06-28 | 1.35 | 0.11 | 4.65 | 0.00 | - | 30 | 110 | 155.25% |
| MSTR240705P00820000 | 2024-06-13 3:59PM EDT | 2024-07-05 | 2.41 | 0.25 | 3.00 | 0.00 | - | 5 | 70 | 118.36% |
| MSTR240712P00820000 | 2024-06-06 1:56PM EDT | 2024-07-12 | 3.43 | 0.71 | 6.10 | 0.00 | - | - | 10 | 114.01% |
| MSTR240719P00820000 | 2024-06-14 10:27AM EDT | 2024-07-19 | 4.93 | 2.56 | 7.20 | -0.37 | -6.98% | 2 | 157 | 108.06% |
| MSTR240816P00820000 | 2024-06-14 12:27PM EDT | 2024-08-16 | 18.45 | 16.20 | 19.45 | -2.52 | -12.02% | 1 | 13 | 105.15% |
| MSTR240920P00820000 | 2024-06-06 3:05PM EDT | 2024-09-20 | 29.48 | 31.80 | 41.00 | 0.00 | - | 4 | 3 | 102.48% |
| MSTR241018P00820000 | 2024-06-05 2:42PM EDT | 2024-10-18 | 43.73 | 47.15 | 57.00 | 0.00 | - | 1 | 19 | 101.48% |
| MSTR241115P00820000 | 2024-06-12 10:14AM EDT | 2024-11-15 | 55.60 | 65.00 | 75.00 | 0.00 | - | 1 | 14 | 102.15% |
| MSTR250117P00820000 | 2024-05-24 2:19PM EDT | 2025-01-17 | 98.87 | 96.00 | 106.00 | 0.00 | - | 3 | 4 | 99.85% |
| MSTR250221P00820000 | 2024-06-12 10:35AM EDT | 2025-02-21 | 99.40 | 113.30 | 123.50 | 0.00 | - | 5 | 6 | 99.46% |
| MSTR251219P00820000 | 2024-06-07 11:38AM EDT | 2025-12-19 | 191.53 | 202.00 | 220.00 | 0.00 | - | 1 | 3 | 90.43% |
| MSTR260116P00820000 | 2024-03-11 9:38AM EDT | 2026-01-16 | 232.13 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
