Deutsche Märkte öffnen in 8 Stunden 59 Minuten
Nikkei 225
38.814,56 +94,06 (+0,24%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Bitcoin EUR
62.101,36 +355,47 (+0,58%) CMC Crypto 200
1.382,40 -35,47 (-2,50%) 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:850.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00850000 | 2024-06-13 12:58PM EDT | 2024-06-21 | 675.00 | 637.00 | 651.05 | 0.00 | - | 54 | 91 | 249.17% |
| MSTR240628C00850000 | 2024-06-04 12:38PM EDT | 2024-06-28 | 823.66 | 639.85 | 656.50 | 0.00 | - | 2 | 2 | 149.24% |
| MSTR240705C00850000 | 2024-06-07 1:45PM EDT | 2024-07-05 | 815.83 | 641.10 | 658.00 | 0.00 | - | 4 | 0 | 128.92% |
| MSTR240712C00850000 | 2024-06-14 11:47AM EDT | 2024-07-12 | 662.02 | 643.65 | 660.35 | -110.00 | -14.25% | 2 | 34 | 121.03% |
| MSTR240719C00850000 | 2024-06-13 11:14AM EDT | 2024-07-19 | 677.53 | 647.35 | 662.40 | 0.00 | - | 1 | 51 | 116.17% |
| MSTR240816C00850000 | 2024-06-05 9:30AM EDT | 2024-08-16 | 847.69 | 666.50 | 682.00 | 0.00 | - | 1 | 4 | 113.63% |
| MSTR241115C00850000 | 2024-03-04 11:31AM EDT | 2024-11-15 | 649.99 | 912.90 | 929.80 | 0.00 | - | 1 | 2 | 194.41% |
| MSTR250117C00850000 | 2024-06-13 3:39PM EDT | 2025-01-17 | 757.88 | 773.90 | 790.00 | 0.00 | - | 3 | 139 | 109.77% |
| MSTR250221C00850000 | 2024-05-01 12:21PM EDT | 2025-02-21 | 440.10 | 826.00 | 844.00 | 0.00 | - | 2 | 2 | 120.94% |
| MSTR251219C00850000 | 2024-05-22 11:09AM EDT | 2025-12-19 | 1,120.73 | 914.00 | 934.00 | 0.00 | - | 2 | 115 | 102.99% |
| MSTR260116C00850000 | 2024-05-20 10:07AM EDT | 2026-01-16 | 1,040.50 | 926.00 | 944.00 | 0.00 | - | 1 | 92 | 103.10% |
| MSTR260618C00850000 | 2024-06-11 1:27PM EDT | 2026-06-18 | 1,001.98 | 968.00 | 986.00 | 0.00 | - | 1 | 3 | 100.77% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00850000 | 2024-06-14 12:15PM EDT | 2024-06-21 | 0.33 | 0.00 | 0.60 | -0.22 | -40.00% | 23 | 151 | 166.41% |
| MSTR240628P00850000 | 2024-06-14 3:00PM EDT | 2024-06-28 | 1.52 | 0.20 | 1.52 | -0.18 | -10.59% | 13 | 122 | 127.56% |
| MSTR240705P00850000 | 2024-06-11 11:53AM EDT | 2024-07-05 | 1.78 | 0.51 | 3.00 | 0.00 | - | 8 | 40 | 113.21% |
| MSTR240712P00850000 | 2024-06-11 9:55AM EDT | 2024-07-12 | 3.50 | 1.23 | 5.40 | 0.00 | - | 1 | 31 | 107.47% |
| MSTR240719P00850000 | 2024-06-14 3:16PM EDT | 2024-07-19 | 4.80 | 3.70 | 6.00 | +0.64 | +15.38% | 4 | 59 | 102.26% |
| MSTR240726P00850000 | 2024-06-13 2:49PM EDT | 2024-07-26 | 7.03 | 4.55 | 12.20 | 0.00 | - | 1 | 1 | 103.45% |
| MSTR240816P00850000 | 2024-06-14 3:11PM EDT | 2024-08-16 | 21.72 | 18.35 | 22.85 | -0.78 | -3.47% | 2 | 64 | 103.70% |
| MSTR241115P00850000 | 2024-06-12 11:31AM EDT | 2024-11-15 | 60.80 | 73.00 | 83.00 | 0.00 | - | 3 | 12 | 101.77% |
| MSTR250117P00850000 | 2024-06-12 3:30PM EDT | 2025-01-17 | 95.00 | 106.65 | 119.00 | 0.00 | - | 25 | 106 | 100.34% |
| MSTR250221P00850000 | 2024-06-14 10:57AM EDT | 2025-02-21 | 121.35 | 125.00 | 134.70 | -92.18 | -43.17% | 1 | 6 | 99.43% |
| MSTR251219P00850000 | 2024-06-05 10:55AM EDT | 2025-12-19 | 207.10 | 216.00 | 236.00 | 0.00 | - | 1 | 25 | 90.34% |
| MSTR260116P00850000 | 2024-05-21 12:46PM EDT | 2026-01-16 | 230.00 | 228.45 | 244.00 | 0.00 | - | 1 | 4 | 90.53% |
| MSTR260618P00850000 | 2024-06-11 2:52PM EDT | 2026-06-18 | 257.00 | 256.05 | 276.00 | 0.00 | - | - | 1 | 86.78% |
