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
62.091,41 +355,21 (+0,58%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:950.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00950000 | 2024-06-13 11:11AM EDT | 2024-06-21 | 573.41 | 538.65 | 553.90 | 0.00 | - | 2 | 53 | 150.83% |
| MSTR240705C00950000 | 2024-06-14 11:41AM EDT | 2024-07-05 | 574.30 | 543.05 | 560.00 | -77.45 | -11.88% | 2 | 0 | 114.80% |
| MSTR240712C00950000 | 2024-06-07 3:38PM EDT | 2024-07-12 | 675.03 | 547.25 | 565.30 | 0.00 | - | 2 | 0 | 111.82% |
| MSTR240719C00950000 | 2024-06-04 11:51AM EDT | 2024-07-19 | 722.19 | 554.10 | 568.45 | 0.00 | - | 2 | 19 | 109.26% |
| MSTR240816C00950000 | 2024-06-04 11:57AM EDT | 2024-08-16 | 761.42 | 581.30 | 597.30 | 0.00 | - | 2 | 11 | 109.60% |
| MSTR241115C00950000 | 2024-03-05 12:22PM EDT | 2024-11-15 | 458.00 | 928.00 | 940.95 | 0.00 | - | - | 1 | 217.73% |
| MSTR250117C00950000 | 2024-06-06 11:59AM EDT | 2025-01-17 | 918.20 | 713.40 | 730.00 | 0.00 | - | 1 | 30 | 108.69% |
| MSTR250221C00950000 | 2024-04-30 2:50PM EDT | 2025-02-21 | 462.59 | 786.00 | 802.30 | 0.00 | - | 1 | 1 | 123.92% |
| MSTR251219C00950000 | 2024-04-17 10:40AM EDT | 2025-12-19 | 641.79 | 972.00 | 990.00 | 0.00 | - | 1 | 12 | 125.58% |
| MSTR260116C00950000 | 2024-05-24 2:10PM EDT | 2026-01-16 | 1,048.05 | 882.00 | 902.00 | 0.00 | - | 78 | 108 | 102.40% |
| MSTR260618C00950000 | 2024-03-11 10:22AM EDT | 2026-06-18 | 1,031.77 | 895.00 | 920.00 | 0.00 | - | 1 | 0 | 94.11% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00950000 | 2024-06-14 2:25PM EDT | 2024-06-21 | 0.55 | 0.00 | 1.70 | +0.04 | +7.84% | 4 | 133 | 153.71% |
| MSTR240628P00950000 | 2024-06-14 10:17AM EDT | 2024-06-28 | 1.64 | 0.70 | 4.05 | -0.69 | -29.61% | 7 | 26 | 120.96% |
| MSTR240705P00950000 | 2024-06-13 3:47PM EDT | 2024-07-05 | 4.19 | 1.50 | 6.65 | 0.00 | - | 1 | 159 | 106.82% |
| MSTR240712P00950000 | 2024-06-14 10:36AM EDT | 2024-07-12 | 6.18 | 3.55 | 9.40 | +0.68 | +12.36% | 4 | 196 | 100.37% |
| MSTR240719P00950000 | 2024-06-14 3:19PM EDT | 2024-07-19 | 11.60 | 10.25 | 12.35 | +1.60 | +16.00% | 1 | 55 | 100.85% |
| MSTR240726P00950000 | 2024-06-13 10:59AM EDT | 2024-07-26 | 15.00 | 12.60 | 19.75 | 0.00 | - | 2 | 7 | 100.21% |
| MSTR240816P00950000 | 2024-06-13 3:37PM EDT | 2024-08-16 | 39.38 | 32.65 | 38.05 | 0.00 | - | 4 | 20 | 102.05% |
| MSTR241115P00950000 | 2024-06-12 11:31AM EDT | 2024-11-15 | 87.25 | 102.30 | 115.80 | 0.00 | - | 2 | 17 | 100.95% |
| MSTR250117P00950000 | 2024-06-14 1:28PM EDT | 2025-01-17 | 151.00 | 143.55 | 153.50 | +6.47 | +4.48% | 1 | 114 | 99.09% |
| MSTR250221P00950000 | 2024-06-03 10:13AM EDT | 2025-02-21 | 159.50 | 163.70 | 176.00 | 0.00 | - | 1 | 5 | 98.82% |
| MSTR251219P00950000 | 2024-05-02 9:39AM EDT | 2025-12-19 | 369.75 | 264.05 | 282.00 | 0.00 | - | 1 | 9 | 88.85% |
| MSTR260116P00950000 | 2024-05-03 12:51PM EDT | 2026-01-16 | 343.81 | 272.00 | 290.00 | 0.00 | - | 1 | 2 | 88.37% |
| MSTR260618P00950000 | 2024-05-23 3:44PM EDT | 2026-06-18 | 321.00 | 310.00 | 328.00 | 0.00 | - | 2 | 3 | 85.82% |
