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
62.102,51 +408,34 (+0,66%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:980.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00980000 | 2024-06-14 11:14AM EDT | 2024-06-21 | 551.37 | 508.80 | 524.00 | -160.95 | -22.60% | 2 | 16 | 144.39% |
| MSTR240628C00980000 | 2024-06-07 11:48AM EDT | 2024-06-28 | 710.20 | 510.95 | 527.85 | 0.00 | - | 2 | 1 | 123.41% |
| MSTR240705C00980000 | 2024-06-14 11:44AM EDT | 2024-07-05 | 538.03 | 514.05 | 529.75 | +40.44 | +8.13% | 2 | 5 | 109.42% |
| MSTR240719C00980000 | 2024-05-21 9:32AM EDT | 2024-07-19 | 753.00 | 525.55 | 541.75 | 0.00 | - | 2 | 5 | 107.08% |
| MSTR240816C00980000 | 2024-05-30 9:43AM EDT | 2024-08-16 | 746.94 | 556.15 | 570.00 | 0.00 | - | 1 | 6 | 107.11% |
| MSTR240920C00980000 | 2024-05-31 2:28PM EDT | 2024-09-20 | 629.79 | 590.60 | 603.95 | 0.00 | - | 1 | 1 | 106.12% |
| MSTR241018C00980000 | 2024-05-31 10:55AM EDT | 2024-10-18 | 676.95 | 619.40 | 634.05 | 0.00 | - | 2 | 1 | 107.58% |
| MSTR241115C00980000 | 2024-04-30 1:27PM EDT | 2024-11-15 | 385.40 | 700.00 | 718.30 | 0.00 | - | 1 | 3 | 130.62% |
| MSTR250117C00980000 | 2024-06-07 3:29PM EDT | 2025-01-17 | 805.00 | 696.50 | 712.00 | 0.00 | - | 1 | 10 | 108.29% |
| MSTR250221C00980000 | 2024-05-15 9:50AM EDT | 2025-02-21 | 642.55 | 748.80 | 764.00 | 0.00 | - | 3 | 4 | 116.56% |
| MSTR251219C00980000 | 2024-04-17 11:37AM EDT | 2025-12-19 | 610.00 | 960.00 | 978.00 | 0.00 | - | 2 | 6 | 124.96% |
| MSTR260116C00980000 | 2024-03-08 11:03AM EDT | 2026-01-16 | 785.00 | 852.00 | 872.00 | 0.00 | - | 1 | 5 | 98.45% |
| MSTR260618C00980000 | 2024-03-26 1:25PM EDT | 2026-06-18 | 1,315.00 | 732.00 | 751.45 | 0.00 | - | 1 | 8 | 65.55% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00980000 | 2024-06-12 10:41AM EDT | 2024-06-21 | 1.39 | 0.00 | 0.90 | 0.00 | - | 1 | 115 | 133.30% |
| MSTR240628P00980000 | 2024-06-07 3:18PM EDT | 2024-06-28 | 1.42 | 0.70 | 2.74 | 0.00 | - | 4 | 56 | 108.11% |
| MSTR240705P00980000 | 2024-06-13 10:55AM EDT | 2024-07-05 | 3.80 | 1.31 | 5.80 | 0.00 | - | 1 | 32 | 98.07% |
| MSTR240712P00980000 | 2024-06-14 1:54PM EDT | 2024-07-12 | 8.25 | 5.40 | 10.65 | -2.11 | -20.37% | 4 | 13 | 98.86% |
| MSTR240719P00980000 | 2024-06-14 11:13AM EDT | 2024-07-19 | 12.34 | 11.85 | 14.95 | -3.59 | -22.54% | 1 | 35 | 99.12% |
| MSTR240726P00980000 | 2024-06-10 10:51AM EDT | 2024-07-26 | 13.85 | 15.45 | 23.85 | 0.00 | - | - | 2 | 99.71% |
| MSTR240816P00980000 | 2024-06-13 3:48PM EDT | 2024-08-16 | 47.18 | 38.25 | 43.70 | 0.00 | - | 12 | 25 | 101.66% |
| MSTR240920P00980000 | 2024-06-14 9:39AM EDT | 2024-09-20 | 69.61 | 67.10 | 73.90 | +10.19 | +17.15% | 1 | 1 | 99.71% |
| MSTR241018P00980000 | 2024-05-29 12:29PM EDT | 2024-10-18 | 88.63 | 90.70 | 98.00 | 0.00 | - | 5 | 103 | 99.64% |
| MSTR241115P00980000 | 2024-05-21 1:41PM EDT | 2024-11-15 | 121.70 | 112.60 | 126.00 | 0.00 | - | 1 | 57 | 100.65% |
| MSTR250117P00980000 | 2024-05-28 3:10PM EDT | 2025-01-17 | 150.00 | 155.35 | 167.00 | 0.00 | - | 1 | 3 | 99.08% |
| MSTR250221P00980000 | 2024-05-09 9:38AM EDT | 2025-02-21 | 253.36 | 163.20 | 177.00 | 0.00 | - | 3 | 0 | 94.70% |
| MSTR260618P00980000 | 2024-05-02 1:56PM EDT | 2026-06-18 | 410.00 | 322.00 | 340.00 | 0.00 | - | 3 | 3 | 84.72% |
