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
62.157,93 +328,77 (+0,53%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:940.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00940000 | 2024-06-14 11:31AM EDT | 2024-06-21 | 599.14 | 548.55 | 563.90 | -85.12 | -12.44% | 5 | 20 | 152.69% |
| MSTR240719C00940000 | 2024-05-17 3:36PM EDT | 2024-07-19 | 659.00 | 562.00 | 579.05 | 0.00 | - | 3 | 6 | 109.96% |
| MSTR240816C00940000 | 2024-03-05 11:59AM EDT | 2024-08-16 | 455.00 | 865.50 | 881.00 | 0.00 | - | 1 | 2 | 298.09% |
| MSTR241018C00940000 | 2024-05-30 12:15PM EDT | 2024-10-18 | 820.82 | 645.50 | 660.00 | 0.00 | - | 1 | 4 | 107.56% |
| MSTR241115C00940000 | 2024-06-03 1:49PM EDT | 2024-11-15 | 778.18 | 670.70 | 689.30 | 0.00 | - | 1 | 4 | 109.21% |
| MSTR250117C00940000 | 2024-03-04 10:40AM EDT | 2025-01-17 | 590.00 | 896.00 | 916.00 | 0.00 | - | 1 | 2 | 171.48% |
| MSTR251219C00940000 | 2024-06-07 11:00AM EDT | 2025-12-19 | 1,066.00 | 876.00 | 894.00 | 0.00 | - | 2 | 2 | 102.52% |
| MSTR260116C00940000 | 2024-05-09 10:28AM EDT | 2026-01-16 | 690.00 | 978.00 | 998.00 | 0.00 | - | 1 | 44 | 123.41% |
| MSTR260618C00940000 | 2024-03-11 9:41AM EDT | 2026-06-18 | 990.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00940000 | 2024-06-13 9:30AM EDT | 2024-06-21 | 1.14 | 0.00 | 1.29 | 0.00 | - | 6 | 71 | 151.56% |
| MSTR240628P00940000 | 2024-06-14 10:50AM EDT | 2024-06-28 | 1.44 | 0.53 | 3.00 | -1.32 | -47.83% | 2 | 18 | 117.94% |
| MSTR240705P00940000 | 2024-06-14 1:39PM EDT | 2024-07-05 | 2.55 | 1.31 | 5.45 | -2.33 | -47.75% | 13 | 17 | 105.47% |
| MSTR240712P00940000 | 2024-06-07 2:00PM EDT | 2024-07-12 | 4.95 | 2.72 | 9.25 | 0.00 | - | 79 | 40 | 100.78% |
| MSTR240719P00940000 | 2024-06-14 10:08AM EDT | 2024-07-19 | 11.05 | 7.90 | 11.35 | -0.45 | -3.91% | 2 | 15 | 99.13% |
| MSTR240726P00940000 | 2024-06-13 9:35AM EDT | 2024-07-26 | 12.80 | 11.30 | 18.50 | 0.00 | - | 1 | 5 | 100.01% |
| MSTR240816P00940000 | 2024-06-11 9:33AM EDT | 2024-08-16 | 33.85 | 29.90 | 37.65 | 0.00 | - | 1 | 4 | 102.36% |
| MSTR240920P00940000 | 2024-06-13 3:24PM EDT | 2024-09-20 | 65.00 | 56.80 | 64.95 | 0.00 | - | 3 | 3 | 100.52% |
| MSTR241018P00940000 | 2024-06-13 12:33PM EDT | 2024-10-18 | 78.00 | 78.40 | 86.00 | 0.00 | - | 1 | 21 | 99.97% |
| MSTR241115P00940000 | 2024-06-03 1:10PM EDT | 2024-11-15 | 103.05 | 100.00 | 110.00 | 0.00 | - | 1 | 4 | 100.72% |
| MSTR250117P00940000 | 2024-05-22 2:19PM EDT | 2025-01-17 | 147.00 | 139.80 | 149.35 | 0.00 | - | 2 | 3 | 99.15% |
| MSTR250221P00940000 | 2024-03-25 2:59PM EDT | 2025-02-21 | 215.00 | 240.00 | 254.00 | 0.00 | - | 5 | 5 | 125.12% |
| MSTR251219P00940000 | 2024-05-03 3:57PM EDT | 2025-12-19 | 332.50 | 262.70 | 278.00 | 0.00 | - | 1 | 0 | 89.47% |
| MSTR260618P00940000 | 2024-04-30 2:51PM EDT | 2026-06-18 | 392.05 | 298.00 | 316.00 | 0.00 | - | - | 10 | 84.65% |
