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
1,0711 -0,0031 (-0,29%) Bitcoin EUR
62.081,57 +361,95 (+0,59%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:860.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00860000 | 2024-05-22 11:16AM EDT | 2024-06-21 | 829.77 | 627.20 | 643.65 | 0.00 | - | 20 | 32 | 263.86% |
| MSTR240628C00860000 | 2024-05-16 9:55AM EDT | 2024-06-28 | 662.03 | 629.90 | 646.50 | 0.00 | - | - | 1 | 146.70% |
| MSTR240712C00860000 | 2024-06-07 1:00PM EDT | 2024-07-12 | 838.11 | 633.90 | 650.50 | 0.00 | - | 144 | 69 | 119.57% |
| MSTR240719C00860000 | 2024-06-13 3:14PM EDT | 2024-07-19 | 628.67 | 637.75 | 652.90 | 0.00 | - | 1 | 22 | 115.28% |
| MSTR240816C00860000 | 2024-05-31 1:22PM EDT | 2024-08-16 | 686.47 | 656.40 | 674.00 | 0.00 | - | 4 | 4 | 112.81% |
| MSTR241018C00860000 | 2024-04-12 1:20PM EDT | 2024-10-18 | 758.90 | 448.55 | 466.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241115C00860000 | 2024-05-15 3:34PM EDT | 2024-11-15 | 730.45 | 724.75 | 742.00 | 0.00 | - | 35 | 29 | 110.18% |
| MSTR250117C00860000 | 2024-05-17 11:22AM EDT | 2025-01-17 | 866.00 | 767.60 | 784.00 | 0.00 | - | 2 | 209 | 109.69% |
| MSTR250221C00860000 | 2024-02-29 12:30PM EDT | 2025-02-21 | 380.00 | 1,054.00 | 1,074.00 | 0.00 | - | 1 | 6 | 207.32% |
| MSTR251219C00860000 | 2024-03-28 11:10AM EDT | 2025-12-19 | 1,160.00 | 758.00 | 776.00 | 0.00 | - | 1 | 5 | 66.45% |
| MSTR260116C00860000 | 2024-03-14 9:55AM EDT | 2026-01-16 | 1,070.00 | 928.00 | 948.00 | 0.00 | - | 1 | 35 | 104.79% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00860000 | 2024-06-13 9:30AM EDT | 2024-06-21 | 1.06 | 0.00 | 0.58 | 0.00 | - | 3 | 45 | 162.60% |
| MSTR240628P00860000 | 2024-06-14 1:27PM EDT | 2024-06-28 | 1.86 | 0.75 | 1.66 | -0.33 | -15.07% | 76 | 17 | 130.76% |
| MSTR240705P00860000 | 2024-06-14 3:04PM EDT | 2024-07-05 | 2.03 | 0.59 | 3.30 | +0.04 | +2.01% | 13 | 76 | 112.78% |
| MSTR240712P00860000 | 2024-06-07 10:39AM EDT | 2024-07-12 | 3.73 | 1.39 | 6.80 | 0.00 | - | 4 | 4 | 109.35% |
| MSTR240719P00860000 | 2024-06-13 2:26PM EDT | 2024-07-19 | 5.89 | 4.05 | 8.85 | 0.00 | - | 2 | 27 | 105.91% |
| MSTR240816P00860000 | 2024-06-13 10:12AM EDT | 2024-08-16 | 20.00 | 20.40 | 24.40 | 0.00 | - | 1 | 26 | 104.24% |
| MSTR240920P00860000 | 2024-06-14 10:39AM EDT | 2024-09-20 | 43.00 | 39.70 | 46.95 | +4.00 | +10.26% | 2 | 12 | 101.53% |
| MSTR241018P00860000 | 2024-06-13 2:15PM EDT | 2024-10-18 | 59.73 | 56.60 | 64.85 | 0.00 | - | 1 | 8 | 100.66% |
| MSTR241115P00860000 | 2024-06-12 11:31AM EDT | 2024-11-15 | 62.65 | 76.10 | 82.00 | 0.00 | - | 2 | 14 | 100.76% |
| MSTR250117P00860000 | 2024-05-17 11:27AM EDT | 2025-01-17 | 131.73 | 110.75 | 119.70 | 0.00 | - | 1 | 14 | 99.83% |
| MSTR250221P00860000 | 2024-04-18 9:32AM EDT | 2025-02-21 | 225.00 | 137.00 | 152.15 | 0.00 | - | 1 | 1 | 103.33% |
| MSTR251219P00860000 | 2024-05-24 10:24AM EDT | 2025-12-19 | 234.00 | 222.00 | 240.00 | 0.00 | - | 1 | 0 | 90.29% |
| MSTR260116P00860000 | 2024-04-17 12:05PM EDT | 2026-01-16 | 318.50 | 238.00 | 258.00 | 0.00 | - | 1 | 2 | 92.03% |
