Deutsche Märkte öffnen in 7 Stunden 17 Minuten
Nikkei 225
38.814,56 +94,06 (+0,24%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Bitcoin EUR
62.244,63 +362,70 (+0,59%) CMC Crypto 200
1.385,72 -32,15 (-2,27%) 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:870.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00870000 | 2024-06-14 11:19AM EDT | 2024-06-21 | 653.30 | 618.20 | 633.80 | -47.00 | -6.71% | 1 | 137 | 167.63% |
| MSTR240705C00870000 | 2024-06-07 1:51PM EDT | 2024-07-05 | 798.08 | 621.30 | 636.85 | 0.00 | - | 62 | 30 | 121.59% |
| MSTR240712C00870000 | 2024-06-07 1:20PM EDT | 2024-07-12 | 815.28 | 624.25 | 642.00 | 0.00 | - | 196 | 98 | 120.48% |
| MSTR240719C00870000 | 2024-05-15 9:41AM EDT | 2024-07-19 | 541.70 | 656.95 | 672.00 | 0.00 | - | 1 | 12 | 162.90% |
| MSTR240816C00870000 | 2024-06-14 11:08AM EDT | 2024-08-16 | 685.10 | 647.30 | 661.25 | +114.90 | +20.15% | 1 | 4 | 109.90% |
| MSTR241115C00870000 | 2024-03-11 2:52PM EDT | 2024-11-15 | 910.00 | 850.00 | 869.55 | 0.00 | - | 1 | 2 | 170.57% |
| MSTR250117C00870000 | 2024-05-16 12:14PM EDT | 2025-01-17 | 775.09 | 761.20 | 776.00 | 0.00 | - | 1 | 365 | 109.19% |
| MSTR250221C00870000 | 2024-04-19 10:46AM EDT | 2025-02-21 | 601.00 | 884.00 | 902.00 | 0.00 | - | 1 | 4 | 144.78% |
| MSTR251219C00870000 | 2024-05-20 2:02PM EDT | 2025-12-19 | 1,085.00 | 906.00 | 926.00 | 0.00 | - | 2 | 60 | 103.10% |
| MSTR260116C00870000 | 2024-06-04 9:32AM EDT | 2026-01-16 | 1,050.40 | 916.00 | 936.00 | 0.00 | - | 1 | 267 | 102.92% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00870000 | 2024-06-14 11:13AM EDT | 2024-06-21 | 0.32 | 0.00 | 1.58 | -0.53 | -62.35% | 17 | 75 | 178.81% |
| MSTR240628P00870000 | 2024-06-07 2:37PM EDT | 2024-06-28 | 1.59 | 0.50 | 2.97 | 0.00 | - | 79 | 11 | 134.99% |
| MSTR240705P00870000 | 2024-06-14 3:04PM EDT | 2024-07-05 | 2.13 | 0.69 | 3.40 | +0.03 | +1.43% | 11 | 92 | 111.50% |
| MSTR240712P00870000 | 2024-06-07 11:04AM EDT | 2024-07-12 | 3.44 | 1.52 | 7.10 | 0.00 | - | 23 | 13 | 108.31% |
| MSTR240719P00870000 | 2024-06-12 1:46PM EDT | 2024-07-19 | 3.60 | 3.90 | 9.70 | 0.00 | - | 75 | 87 | 105.07% |
| MSTR240816P00870000 | 2024-05-24 1:53PM EDT | 2024-08-16 | 24.40 | 20.85 | 25.50 | 0.00 | - | 2 | 8 | 103.43% |
| MSTR241115P00870000 | 2024-05-20 3:31PM EDT | 2024-11-15 | 87.75 | 79.00 | 88.00 | 0.00 | - | 10 | 5 | 101.47% |
| MSTR250117P00870000 | 2024-06-07 9:34AM EDT | 2025-01-17 | 117.30 | 114.05 | 123.35 | +13.05 | +12.52% | 1 | 20 | 99.73% |
| MSTR250221P00870000 | 2024-02-27 1:51PM EDT | 2025-02-21 | 256.29 | 185.00 | 194.30 | 0.00 | - | - | 1 | 117.68% |
| MSTR251219P00870000 | 2024-05-22 1:55PM EDT | 2025-12-19 | 231.08 | 226.00 | 244.00 | 0.00 | - | 1 | 0 | 90.00% |
| MSTR260116P00870000 | 2024-03-11 9:38AM EDT | 2026-01-16 | 258.13 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| MSTR260618P00870000 | 2024-05-30 11:29AM EDT | 2026-06-18 | 257.00 | 266.00 | 286.00 | 0.00 | - | 2 | 5 | 86.50% |
