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
62.168,85 +369,96 (+0,60%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:910.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00910000 | 2024-04-22 2:04PM EDT | 2024-06-21 | 497.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240628C00910000 | 2024-06-14 11:17AM EDT | 2024-06-28 | 620.26 | 580.20 | 596.50 | -103.31 | -14.28% | 2 | 20 | 134.55% |
| MSTR240705C00910000 | 2024-06-14 11:44AM EDT | 2024-07-05 | 606.22 | 582.00 | 598.50 | -185.33 | -23.41% | 2 | 11 | 118.57% |
| MSTR240719C00910000 | 2024-02-29 4:05PM EDT | 2024-07-19 | 287.25 | 888.40 | 903.45 | 0.00 | - | 3 | 7 | 412.08% |
| MSTR240816C00910000 | 2024-03-06 11:44AM EDT | 2024-08-16 | 481.00 | 664.45 | 681.70 | 0.00 | - | 3 | 1 | 152.83% |
| MSTR241115C00910000 | 2024-05-03 3:51PM EDT | 2024-11-15 | 518.00 | 728.50 | 746.00 | 0.00 | - | 1 | 2 | 126.19% |
| MSTR250117C00910000 | 2024-06-13 3:14PM EDT | 2025-01-17 | 731.82 | 736.80 | 752.00 | 0.00 | - | 2 | 24 | 108.80% |
| MSTR250221C00910000 | 2024-06-03 12:33PM EDT | 2025-02-21 | 856.40 | 759.45 | 776.00 | 0.00 | - | 1 | 30 | 108.75% |
| MSTR251219C00910000 | 2024-04-23 3:03PM EDT | 2025-12-19 | 789.77 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR260116C00910000 | 2024-05-09 10:28AM EDT | 2026-01-16 | 700.00 | 990.00 | 1,010.00 | 0.00 | - | 1 | 10 | 124.00% |
| MSTR260618C00910000 | 2024-03-04 11:02AM EDT | 2026-06-18 | 782.40 | 1,064.00 | 1,084.00 | 0.00 | - | 2 | 0 | 127.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00910000 | 2024-06-11 11:06AM EDT | 2024-06-21 | 0.70 | 0.00 | 1.17 | 0.00 | - | 1 | 114 | 159.28% |
| MSTR240628P00910000 | 2024-06-14 10:37AM EDT | 2024-06-28 | 1.16 | 0.40 | 2.48 | -0.32 | -21.62% | 2 | 50 | 121.63% |
| MSTR240705P00910000 | 2024-06-13 3:58PM EDT | 2024-07-05 | 2.76 | 0.80 | 5.80 | 0.00 | - | 4 | 75 | 111.43% |
| MSTR240712P00910000 | 2024-06-13 9:31AM EDT | 2024-07-12 | 3.32 | 2.51 | 7.85 | 0.00 | - | 3 | 6 | 103.88% |
| MSTR240719P00910000 | 2024-06-13 3:57PM EDT | 2024-07-19 | 10.25 | 5.70 | 11.80 | 0.00 | - | 2 | 7 | 102.76% |
| MSTR240726P00910000 | 2024-06-12 3:22PM EDT | 2024-07-26 | 7.10 | 8.85 | 17.45 | 0.00 | - | - | 3 | 102.55% |
| MSTR240816P00910000 | 2024-06-14 9:56AM EDT | 2024-08-16 | 30.09 | 26.30 | 31.15 | +4.09 | +15.73% | 5 | 4 | 102.63% |
| MSTR241115P00910000 | 2024-05-06 10:00AM EDT | 2024-11-15 | 165.45 | 76.30 | 84.90 | 0.00 | - | 3 | 4 | 93.97% |
| MSTR250117P00910000 | 2024-06-10 2:51PM EDT | 2025-01-17 | 117.38 | 127.75 | 140.00 | 0.00 | - | 2 | 3 | 99.66% |
| MSTR250221P00910000 | 2024-05-28 3:32PM EDT | 2025-02-21 | 142.00 | 147.20 | 160.00 | 0.00 | - | 2 | 1 | 99.17% |
| MSTR251219P00910000 | 2024-05-10 3:58PM EDT | 2025-12-19 | 309.17 | 234.30 | 252.00 | 0.00 | - | 1 | 0 | 87.03% |
| MSTR260116P00910000 | 2024-06-03 10:55AM EDT | 2026-01-16 | 254.00 | 254.00 | 274.00 | 0.00 | - | 2 | 2 | 89.49% |
