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
1,0709 -0,0033 (-0,31%) Bitcoin EUR
62.094,61 +392,96 (+0,64%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:880.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00880000 | 2024-06-11 1:56PM EDT | 2024-06-21 | 650.18 | 607.10 | 623.40 | 0.00 | - | 5 | 437 | 252.83% |
| MSTR240628C00880000 | 2024-06-04 12:40PM EDT | 2024-06-28 | 800.58 | 610.00 | 626.50 | 0.00 | - | 2 | 1 | 141.70% |
| MSTR240705C00880000 | 2024-06-14 11:11AM EDT | 2024-07-05 | 653.01 | 611.45 | 627.00 | -64.11 | -8.94% | 2 | 3 | 120.18% |
| MSTR240712C00880000 | 2024-06-07 2:31PM EDT | 2024-07-12 | 743.94 | 614.00 | 631.35 | 0.00 | - | 227 | 112 | 116.86% |
| MSTR240719C00880000 | 2024-06-14 2:07PM EDT | 2024-07-19 | 613.85 | 618.65 | 633.75 | -218.55 | -26.26% | 3 | 45 | 113.31% |
| MSTR240816C00880000 | 2024-03-06 11:37AM EDT | 2024-08-16 | 490.08 | 682.35 | 698.00 | 0.00 | - | 1 | 5 | 149.92% |
| MSTR241018C00880000 | 2024-04-02 1:45PM EDT | 2024-10-18 | 832.20 | 428.95 | 443.05 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241115C00880000 | 2024-05-22 1:34PM EDT | 2024-11-15 | 912.79 | 710.90 | 728.85 | 0.00 | - | 1 | 3 | 110.01% |
| MSTR250117C00880000 | 2024-06-11 1:43PM EDT | 2025-01-17 | 789.05 | 754.95 | 768.00 | 0.00 | - | 5 | 66 | 108.71% |
| MSTR250221C00880000 | 2024-03-05 11:31AM EDT | 2025-02-21 | 602.58 | 1,005.00 | 1,024.25 | 0.00 | - | 1 | 1 | 190.35% |
| MSTR251219C00880000 | 2024-06-11 1:44PM EDT | 2025-12-19 | 938.00 | 902.00 | 920.00 | 0.00 | - | 2 | 23 | 102.90% |
| MSTR260116C00880000 | 2024-05-20 2:46PM EDT | 2026-01-16 | 1,095.00 | 912.00 | 932.00 | 0.00 | - | 1 | 41 | 102.93% |
| MSTR260618C00880000 | 2024-02-28 1:36PM EDT | 2026-06-18 | 504.49 | 1,190.00 | 1,210.00 | 0.00 | - | - | 1 | 158.40% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00880000 | 2024-06-12 3:52PM EDT | 2024-06-21 | 0.85 | 0.00 | 0.70 | 0.00 | - | 21 | 121 | 159.57% |
| MSTR240628P00880000 | 2024-06-11 9:51AM EDT | 2024-06-28 | 2.68 | 0.65 | 3.05 | 0.00 | - | 5 | 262 | 133.69% |
| MSTR240705P00880000 | 2024-06-14 10:22AM EDT | 2024-07-05 | 2.48 | 0.44 | 4.50 | -0.47 | -15.93% | 25 | 120 | 112.61% |
| MSTR240712P00880000 | 2024-06-07 12:08PM EDT | 2024-07-12 | 4.32 | 1.69 | 6.80 | 0.00 | - | 84 | 50 | 106.03% |
| MSTR240719P00880000 | 2024-06-13 2:43PM EDT | 2024-07-19 | 7.52 | 5.00 | 9.80 | 0.00 | - | 3 | 42 | 104.92% |
| MSTR240726P00880000 | 2024-06-12 10:24AM EDT | 2024-07-26 | 5.70 | 6.30 | 14.60 | 0.00 | - | - | 2 | 102.75% |
| MSTR240816P00880000 | 2024-06-14 3:47PM EDT | 2024-08-16 | 24.97 | 22.65 | 26.75 | +2.37 | +10.49% | 3 | 12 | 103.48% |
| MSTR240920P00880000 | 2024-06-03 9:35AM EDT | 2024-09-20 | 47.18 | 43.55 | 50.95 | 0.00 | - | 1 | 0 | 101.18% |
| MSTR241018P00880000 | 2024-06-07 1:18PM EDT | 2024-10-18 | 54.00 | 61.00 | 71.00 | 0.00 | - | 1 | 12 | 100.63% |
| MSTR241115P00880000 | 2024-05-15 11:30AM EDT | 2024-11-15 | 110.90 | 82.00 | 91.00 | 0.00 | - | 10 | 9 | 101.41% |
| MSTR250117P00880000 | 2024-06-12 2:17PM EDT | 2025-01-17 | 101.00 | 117.65 | 126.85 | 0.00 | - | 1 | 7 | 99.65% |
| MSTR250221P00880000 | 2024-03-20 10:41AM EDT | 2025-02-21 | 225.50 | 232.00 | 246.30 | 0.00 | - | 1 | 1 | 133.06% |
| MSTR251219P00880000 | 2024-05-15 10:24AM EDT | 2025-12-19 | 266.05 | 234.05 | 252.00 | 0.00 | - | - | 0 | 90.64% |
| MSTR260116P00880000 | 2024-03-18 10:07AM EDT | 2026-01-16 | 293.00 | 309.60 | 330.00 | 0.00 | - | 1 | 1 | 106.08% |
