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
1,0707 -0,0036 (-0,33%) Bitcoin EUR
62.164,00 +559,13 (+0,91%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:960.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00960000 | 2024-05-31 10:56AM EDT | 2024-06-21 | 590.58 | 528.65 | 543.65 | 0.00 | - | 3 | 32 | 144.34% |
| MSTR240719C00960000 | 2024-05-23 2:13PM EDT | 2024-07-19 | 619.05 | 544.70 | 556.75 | 0.00 | - | 1 | 26 | 106.26% |
| MSTR240816C00960000 | 2024-05-15 11:55AM EDT | 2024-08-16 | 521.00 | 572.00 | 585.80 | 0.00 | - | 1 | 2 | 107.37% |
| MSTR240920C00960000 | 2024-06-12 2:55PM EDT | 2024-09-20 | 722.82 | 604.95 | 619.05 | 0.00 | - | - | 1 | 106.57% |
| MSTR241018C00960000 | 2024-04-16 1:52PM EDT | 2024-10-18 | 518.35 | 742.45 | 760.00 | 0.00 | - | 1 | 1 | 158.53% |
| MSTR241115C00960000 | 2024-05-16 11:40AM EDT | 2024-11-15 | 688.60 | 658.00 | 675.70 | 0.00 | - | 1 | 4 | 108.84% |
| MSTR250117C00960000 | 2024-04-19 9:47AM EDT | 2025-01-17 | 579.93 | 814.05 | 830.00 | 0.00 | - | 1 | 8 | 144.73% |
| MSTR250221C00960000 | 2024-06-05 12:01PM EDT | 2025-02-21 | 920.00 | 733.85 | 748.00 | 0.00 | - | 1 | 2 | 108.63% |
| MSTR251219C00960000 | 2024-05-09 10:14AM EDT | 2025-12-19 | 656.60 | 958.00 | 978.00 | 0.00 | - | 1 | 3 | 123.24% |
| MSTR260116C00960000 | 2024-01-23 4:56PM EDT | 2026-01-16 | 93.98 | 229.30 | 245.95 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR260618C00960000 | 2024-03-12 9:58AM EDT | 2026-06-18 | 1,010.55 | 964.00 | 984.00 | 0.00 | - | 1 | 0 | 108.18% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00960000 | 2024-06-12 10:42AM EDT | 2024-06-21 | 1.52 | 0.00 | 1.85 | 0.00 | - | 1 | 53 | 152.20% |
| MSTR240628P00960000 | 2024-06-14 10:52AM EDT | 2024-06-28 | 1.09 | 0.70 | 2.94 | -0.50 | -31.45% | 4 | 40 | 113.72% |
| MSTR240705P00960000 | 2024-06-14 3:58PM EDT | 2024-07-05 | 3.87 | 2.09 | 5.65 | +0.13 | +3.48% | 26 | 85 | 103.73% |
| MSTR240719P00960000 | 2024-06-14 1:10PM EDT | 2024-07-19 | 12.77 | 10.80 | 12.70 | +1.52 | +13.51% | 3 | 28 | 99.84% |
| MSTR240726P00960000 | 2024-06-11 3:28PM EDT | 2024-07-26 | 15.05 | 13.30 | 21.80 | 0.00 | - | - | 2 | 100.46% |
| MSTR240816P00960000 | 2024-06-14 10:50AM EDT | 2024-08-16 | 35.93 | 34.60 | 39.85 | -2.77 | -7.16% | 1 | 8 | 101.98% |
| MSTR240920P00960000 | 2024-06-12 11:10AM EDT | 2024-09-20 | 47.95 | 61.65 | 69.00 | 0.00 | - | 2 | 3 | 99.96% |
| MSTR241018P00960000 | 2024-06-14 2:30PM EDT | 2024-10-18 | 90.29 | 84.60 | 92.00 | +22.39 | +32.97% | 1 | 21 | 99.87% |
| MSTR241115P00960000 | 2024-06-05 10:50AM EDT | 2024-11-15 | 96.00 | 105.70 | 119.00 | 0.00 | - | 5 | 307 | 100.82% |
| MSTR250117P00960000 | 2024-06-12 10:24AM EDT | 2025-01-17 | 126.65 | 147.60 | 157.25 | 0.00 | - | 5 | 7 | 98.99% |
| MSTR250221P00960000 | 2024-04-30 9:50AM EDT | 2025-02-21 | 271.32 | 152.10 | 165.80 | 0.00 | - | 32 | 58 | 93.93% |
| MSTR251219P00960000 | 2024-02-28 12:14PM EDT | 2025-12-19 | 367.50 | 302.00 | 322.00 | 0.00 | - | - | 1 | 96.07% |
