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
1,0705 -0,0037 (-0,34%) Bitcoin EUR
62.054,46 +289,61 (+0,47%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:890.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00890000 | 2024-06-14 11:31AM EDT | 2024-06-21 | 649.25 | 597.10 | 613.65 | +258.77 | +66.27% | 5 | 21 | 249.83% |
| MSTR240628C00890000 | 2024-06-04 12:39PM EDT | 2024-06-28 | 789.33 | 600.05 | 616.45 | 0.00 | - | 2 | 0 | 139.04% |
| MSTR240705C00890000 | 2024-06-07 1:45PM EDT | 2024-07-05 | 779.76 | 601.60 | 618.75 | 0.00 | - | 2 | 1 | 122.79% |
| MSTR240712C00890000 | 2024-06-07 1:00PM EDT | 2024-07-12 | 808.93 | 604.90 | 621.70 | 0.00 | - | 5 | 3 | 116.69% |
| MSTR240719C00890000 | 2024-05-10 11:26AM EDT | 2024-07-19 | 385.21 | 710.80 | 728.50 | 0.00 | - | 1 | 11 | 239.54% |
| MSTR240816C00890000 | 2024-05-14 3:46PM EDT | 2024-08-16 | 475.03 | 621.70 | 638.80 | 0.00 | - | 1 | 7 | 101.70% |
| MSTR241115C00890000 | 2024-04-17 12:15PM EDT | 2024-11-15 | 503.80 | 810.55 | 828.00 | 0.00 | - | 1 | 2 | 157.03% |
| MSTR250117C00890000 | 2024-03-05 1:34PM EDT | 2025-01-17 | 557.28 | 928.00 | 948.00 | 0.00 | - | 4 | 47 | 176.30% |
| MSTR250221C00890000 | 2024-05-21 1:21PM EDT | 2025-02-21 | 953.10 | 770.85 | 788.00 | 0.00 | - | 1 | 28 | 109.03% |
| MSTR251219C00890000 | 2024-03-11 10:57AM EDT | 2025-12-19 | 1,024.00 | 872.00 | 892.00 | 0.00 | - | 1 | 1 | 97.09% |
| MSTR260116C00890000 | 2024-02-05 11:23AM EDT | 2026-01-16 | 113.83 | 686.00 | 704.00 | 0.00 | - | 1 | 0 | 52.00% |
| MSTR260618C00890000 | 2024-03-26 9:40AM EDT | 2026-06-18 | 1,327.80 | 742.00 | 762.00 | 0.00 | - | 1 | 2 | 58.26% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00890000 | 2024-06-12 9:32AM EDT | 2024-06-21 | 1.96 | 0.00 | 1.28 | 0.00 | - | 12 | 55 | 167.58% |
| MSTR240628P00890000 | 2024-06-12 10:06AM EDT | 2024-06-28 | 1.33 | 0.55 | 2.97 | 0.00 | - | 3 | 20 | 130.18% |
| MSTR240705P00890000 | 2024-06-14 10:20AM EDT | 2024-07-05 | 2.06 | 0.55 | 3.55 | +0.59 | +40.14% | 2 | 84 | 107.36% |
| MSTR240712P00890000 | 2024-06-07 12:06PM EDT | 2024-07-12 | 3.84 | 1.80 | 7.80 | 0.00 | - | 185 | 103 | 106.38% |
| MSTR240719P00890000 | 2024-06-07 10:28AM EDT | 2024-07-19 | 6.00 | 4.60 | 10.30 | 0.00 | - | 3 | 21 | 103.15% |
| MSTR240816P00890000 | 2024-06-14 9:30AM EDT | 2024-08-16 | 26.47 | 23.90 | 28.35 | +5.47 | +26.05% | 1 | 7 | 103.34% |
| MSTR241115P00890000 | 2024-05-15 3:11PM EDT | 2024-11-15 | 110.00 | 85.05 | 93.50 | 0.00 | - | 10 | 7 | 101.21% |
| MSTR250117P00890000 | 2024-06-13 2:51PM EDT | 2025-01-17 | 126.01 | 121.25 | 130.50 | 0.00 | - | 2 | 11 | 99.58% |
| MSTR250221P00890000 | 2024-05-24 3:26PM EDT | 2025-02-21 | 136.70 | 139.15 | 152.00 | 0.00 | - | 2 | 1 | 99.29% |
| MSTR251219P00890000 | 2024-05-14 11:14AM EDT | 2025-12-19 | 285.22 | 233.00 | 257.50 | 0.00 | - | 1 | 0 | 89.92% |
| MSTR260116P00890000 | 2024-04-03 10:59AM EDT | 2026-01-16 | 265.00 | 300.00 | 316.00 | 0.00 | - | 1 | 2 | 101.95% |
| MSTR260618P00890000 | 2024-03-26 9:40AM EDT | 2026-06-18 | 306.50 | 333.30 | 346.00 | 0.00 | - | 1 | 1 | 97.23% |
