Deutsche Märkte öffnen in 7 Stunden 35 Minuten
Nikkei 225
38.814,56 +94,06 (+0,24%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Bitcoin EUR
62.256,36 +394,41 (+0,64%) CMC Crypto 200
1.388,03 -29,84 (-2,10%) Nasdaq Compositive
17.688,88 +21,28 (+0,12%) S&P 500
5.431,60 -2,14 (-0,04%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:840.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00840000 | 2024-06-13 3:14PM EDT | 2024-06-21 | 638.65 | 646.95 | 663.60 | 0.00 | - | 1 | 13 | 273.11% |
| MSTR240712C00840000 | 2024-06-07 1:43PM EDT | 2024-07-12 | 833.50 | 653.35 | 670.00 | 0.00 | - | 160 | 23 | 122.01% |
| MSTR240719C00840000 | 2024-06-06 2:51PM EDT | 2024-07-19 | 872.20 | 656.95 | 673.55 | 0.00 | - | 1 | 33 | 119.24% |
| MSTR240816C00840000 | 2024-02-13 12:54PM EDT | 2024-08-16 | 102.90 | 948.00 | 965.80 | 0.00 | - | - | 1 | 328.55% |
| MSTR240920C00840000 | 2024-06-04 9:55AM EDT | 2024-09-20 | 855.01 | 696.95 | 713.90 | 0.00 | - | 1 | 1 | 109.94% |
| MSTR241018C00840000 | 2024-05-06 11:02AM EDT | 2024-10-18 | 587.40 | 910.00 | 926.40 | 0.00 | - | 1 | 1 | 211.24% |
| MSTR241115C00840000 | 2024-02-09 4:10PM EDT | 2024-11-15 | 104.84 | 750.00 | 764.35 | 0.00 | - | - | 2 | 115.45% |
| MSTR250117C00840000 | 2024-03-12 11:50AM EDT | 2025-01-17 | 905.80 | 878.00 | 890.95 | 0.00 | - | 1 | 31 | 147.53% |
| MSTR250221C00840000 | 2024-02-09 2:46PM EDT | 2025-02-21 | 134.67 | 790.00 | 806.00 | 0.00 | - | - | 1 | 105.55% |
| MSTR251219C00840000 | 2024-01-23 12:29PM EDT | 2025-12-19 | 106.60 | 271.15 | 282.05 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR260116C00840000 | 2024-03-11 10:41AM EDT | 2026-01-16 | 1,028.03 | 900.00 | 924.00 | 0.00 | - | 18 | 18 | 96.57% |
| MSTR260618C00840000 | 2024-03-11 12:30PM EDT | 2026-06-18 | 1,124.83 | 1,047.50 | 1,072.50 | 0.00 | - | 1 | 1 | 118.92% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00840000 | 2024-06-13 9:30AM EDT | 2024-06-21 | 0.24 | 0.00 | 0.53 | -0.70 | -74.47% | 1 | 280 | 167.48% |
| MSTR240628P00840000 | 2024-06-14 3:04PM EDT | 2024-06-28 | 1.49 | 0.40 | 1.48 | -1.14 | -43.35% | 13 | 9 | 131.45% |
| MSTR240705P00840000 | 2024-06-13 3:51PM EDT | 2024-07-05 | 3.28 | 0.40 | 3.30 | 0.00 | - | 6 | 28 | 116.21% |
| MSTR240712P00840000 | 2024-06-07 10:56AM EDT | 2024-07-12 | 3.53 | 1.06 | 6.35 | 0.00 | - | 2 | 0 | 111.51% |
| MSTR240719P00840000 | 2024-06-12 10:21AM EDT | 2024-07-19 | 3.68 | 3.10 | 8.00 | 0.00 | - | 1 | 15 | 106.73% |
| MSTR240726P00840000 | 2024-06-14 3:12PM EDT | 2024-07-26 | 8.15 | 3.80 | 11.10 | +1.65 | +25.38% | 3 | 4 | 102.84% |
| MSTR240816P00840000 | 2024-06-12 10:24AM EDT | 2024-08-16 | 13.50 | 18.15 | 21.75 | 0.00 | - | 1 | 35 | 104.60% |
| MSTR240920P00840000 | 2024-06-13 3:32PM EDT | 2024-09-20 | 42.50 | 36.00 | 43.20 | 0.00 | - | 4 | 49 | 101.86% |
| MSTR241018P00840000 | 2024-06-11 10:57AM EDT | 2024-10-18 | 53.20 | 51.55 | 60.85 | 0.00 | - | 1 | 19 | 101.00% |
| MSTR241115P00840000 | 2024-05-15 10:24AM EDT | 2024-11-15 | 101.15 | 72.00 | 80.00 | 0.00 | - | 1 | 6 | 102.28% |
| MSTR250117P00840000 | 2024-06-13 10:10AM EDT | 2025-01-17 | 102.03 | 104.05 | 113.20 | 0.00 | - | 2 | 8 | 100.10% |
| MSTR250221P00840000 | 2024-03-27 10:47AM EDT | 2025-02-21 | 163.60 | 192.00 | 203.70 | 0.00 | - | 1 | 1 | 125.69% |
| MSTR251219P00840000 | 2024-06-12 1:02PM EDT | 2025-12-19 | 202.87 | 212.00 | 230.00 | 0.00 | - | 1 | 1 | 90.38% |
| MSTR260618P00840000 | 2024-04-17 10:41AM EDT | 2026-06-18 | 326.32 | 258.05 | 276.00 | 0.00 | - | 1 | 3 | 88.19% |
