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
1,0708 -0,0035 (-0,32%) Bitcoin EUR
62.163,81 +323,20 (+0,52%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:900.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00900000 | 2024-06-07 1:36PM EDT | 2024-06-21 | 774.28 | 587.15 | 601.30 | 0.00 | - | 6 | 651 | 229.10% |
| MSTR240628C00900000 | 2024-06-07 1:58PM EDT | 2024-06-28 | 746.70 | 590.15 | 606.45 | 0.00 | - | 26 | 14 | 136.79% |
| MSTR240705C00900000 | 2024-06-07 2:30PM EDT | 2024-07-05 | 722.16 | 591.80 | 608.50 | 0.00 | - | 10 | 1 | 120.37% |
| MSTR240712C00900000 | 2024-06-14 10:24AM EDT | 2024-07-12 | 616.78 | 595.20 | 612.00 | -113.93 | -15.59% | 2 | 4 | 115.45% |
| MSTR240719C00900000 | 2024-06-13 3:51PM EDT | 2024-07-19 | 556.15 | 599.60 | 616.00 | 0.00 | - | 25 | 98 | 112.80% |
| MSTR240816C00900000 | 2024-06-11 2:13PM EDT | 2024-08-16 | 669.00 | 623.10 | 638.05 | 0.00 | - | 1 | 38 | 110.93% |
| MSTR240920C00900000 | 2024-06-03 1:49PM EDT | 2024-09-20 | 763.01 | 649.90 | 663.90 | 0.00 | - | 1 | 1 | 107.60% |
| MSTR241018C00900000 | 2024-06-03 11:11AM EDT | 2024-10-18 | 799.94 | 672.70 | 690.25 | 0.00 | - | 1 | 16 | 108.46% |
| MSTR241115C00900000 | 2024-06-07 11:43AM EDT | 2024-11-15 | 885.75 | 697.20 | 713.85 | 0.00 | - | 1 | 22 | 109.35% |
| MSTR250117C00900000 | 2024-06-13 3:14PM EDT | 2025-01-17 | 737.92 | 742.80 | 758.00 | 0.00 | - | 2 | 103 | 108.91% |
| MSTR250221C00900000 | 2024-03-25 2:50PM EDT | 2025-02-21 | 1,163.65 | 618.00 | 638.00 | 0.00 | - | 1 | 1 | 53.82% |
| MSTR251219C00900000 | 2024-04-30 11:39AM EDT | 2025-12-19 | 590.00 | 1,052.00 | 1,074.00 | 0.00 | - | 6 | 46 | 142.64% |
| MSTR260116C00900000 | 2024-06-07 3:48PM EDT | 2026-01-16 | 1,014.50 | 904.00 | 922.00 | 0.00 | - | 1 | 81 | 102.71% |
| MSTR260618C00900000 | 2024-03-21 11:57AM EDT | 2026-06-18 | 1,154.00 | 702.00 | 722.00 | 0.00 | - | 1 | 18 | 51.29% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00900000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 0.50 | 0.25 | 0.50 | 0.00 | - | 112 | 454 | 154.49% |
| MSTR240628P00900000 | 2024-06-14 3:40PM EDT | 2024-06-28 | 1.25 | 0.55 | 1.60 | +0.09 | +7.76% | 3 | 131 | 119.19% |
| MSTR240705P00900000 | 2024-06-14 10:23AM EDT | 2024-07-05 | 2.25 | 0.56 | 4.15 | -0.16 | -6.64% | 3 | 121 | 107.57% |
| MSTR240712P00900000 | 2024-06-14 10:36AM EDT | 2024-07-12 | 4.25 | 2.02 | 8.10 | +1.37 | +47.57% | 4 | 17 | 105.41% |
| MSTR240719P00900000 | 2024-06-14 2:15PM EDT | 2024-07-19 | 8.27 | 5.90 | 9.15 | +0.02 | +0.24% | 39 | 130 | 101.46% |
| MSTR240726P00900000 | 2024-06-14 2:33PM EDT | 2024-07-26 | 12.00 | 7.65 | 16.20 | +1.94 | +19.28% | 1 | 10 | 102.08% |
| MSTR240816P00900000 | 2024-06-14 3:47PM EDT | 2024-08-16 | 27.75 | 24.95 | 29.60 | -1.97 | -6.63% | 2 | 42 | 102.84% |
| MSTR240920P00900000 | 2024-06-14 3:59PM EDT | 2024-09-20 | 51.15 | 47.65 | 55.00 | +4.83 | +10.43% | 2 | 7 | 100.80% |
| MSTR241018P00900000 | 2024-06-13 10:55AM EDT | 2024-10-18 | 67.25 | 66.85 | 74.95 | 0.00 | - | 4 | 90 | 100.25% |
| MSTR241115P00900000 | 2024-06-14 11:02AM EDT | 2024-11-15 | 89.25 | 88.05 | 96.65 | -10.68 | -10.69% | 2 | 40 | 101.13% |
| MSTR250117P00900000 | 2024-06-12 2:10PM EDT | 2025-01-17 | 108.70 | 124.05 | 136.00 | 0.00 | - | 1 | 156 | 99.68% |
| MSTR250221P00900000 | 2024-05-23 2:20PM EDT | 2025-02-21 | 155.62 | 143.30 | 156.00 | 0.00 | - | 5 | 94 | 99.26% |
| MSTR251219P00900000 | 2024-05-21 10:46AM EDT | 2025-12-19 | 248.15 | 242.00 | 260.00 | 0.00 | - | 5 | 5 | 90.01% |
| MSTR260116P00900000 | 2024-06-12 3:32PM EDT | 2026-01-16 | 245.00 | 250.00 | 268.00 | 0.00 | - | 10 | 70 | 89.59% |
| MSTR260618P00900000 | 2024-05-23 11:23AM EDT | 2026-06-18 | 284.99 | 282.00 | 302.00 | 0.00 | - | 1 | 6 | 86.26% |
