Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.783,21 +832,77 (+1,41%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1020.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01020000 | 2024-05-03 12:46PM EDT | 2024-05-10 | 215.13 | 201.45 | 218.00 | +79.21 | +58.28% | 1 | 80 | 107.35% |
| MSTR240517C01020000 | 2024-05-02 2:16PM EDT | 2024-05-17 | 158.50 | 217.75 | 232.35 | 0.00 | - | 14 | 13 | 105.94% |
| MSTR240621C01020000 | 2024-03-27 11:42AM EDT | 2024-06-21 | 989.84 | 363.75 | 374.35 | 0.00 | - | 2 | 9 | 159.66% |
| MSTR240719C01020000 | 2024-04-30 12:41PM EDT | 2024-07-19 | 254.05 | 334.90 | 349.25 | 0.00 | - | 1 | 18 | 112.32% |
| MSTR240816C01020000 | 2024-02-29 4:05PM EDT | 2024-08-16 | 272.55 | 844.50 | 860.05 | 0.00 | - | 26 | 27 | 362.96% |
| MSTR241018C01020000 | 2024-03-01 1:41PM EDT | 2024-10-18 | 332.05 | 898.75 | 909.90 | 0.00 | - | 2 | 2 | 315.53% |
| MSTR241115C01020000 | 2024-03-06 10:40AM EDT | 2024-11-15 | 488.85 | 838.00 | 855.50 | 0.00 | - | 1 | 1 | 262.35% |
| MSTR250117C01020000 | 2024-04-30 3:23PM EDT | 2025-01-17 | 418.15 | 496.25 | 512.75 | 0.00 | - | 2 | 14 | 108.90% |
| MSTR251219C01020000 | 2024-02-27 10:34AM EDT | 2025-12-19 | 342.70 | 1,086.00 | 1,106.00 | 0.00 | - | 1 | 1 | 247.88% |
| MSTR260116C01020000 | 2024-02-29 12:31PM EDT | 2026-01-16 | 443.68 | 1,094.00 | 1,114.00 | 0.00 | - | 1 | 4 | 247.17% |
| MSTR260618C01020000 | 2024-05-01 1:52PM EDT | 2026-06-18 | 573.50 | 690.00 | 708.00 | 0.00 | - | 1 | 1 | 98.99% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01020000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 6.80 | 5.90 | 7.25 | -18.05 | -72.64% | 21 | 42 | 106.78% |
| MSTR240517P01020000 | 2024-05-03 12:51PM EDT | 2024-05-17 | 24.00 | 18.70 | 24.25 | -63.63 | -72.61% | 5 | 23 | 104.92% |
| MSTR240524P01020000 | 2024-05-02 2:01PM EDT | 2024-05-24 | 65.20 | 33.00 | 39.65 | 0.00 | - | 2 | 6 | 104.69% |
| MSTR240621P01020000 | 2024-05-03 12:36PM EDT | 2024-06-21 | 90.75 | 83.10 | 91.00 | -76.25 | -45.66% | 2 | 21 | 105.44% |
| MSTR240719P01020000 | 2024-05-03 9:42AM EDT | 2024-07-19 | 136.20 | 125.95 | 132.90 | -41.25 | -23.25% | 8 | 22 | 107.11% |
| MSTR240816P01020000 | 2024-05-01 11:01AM EDT | 2024-08-16 | 235.87 | 158.80 | 171.10 | 0.00 | - | 3 | 4 | 107.97% |
| MSTR241018P01020000 | 2024-04-23 12:16PM EDT | 2024-10-18 | 209.75 | 210.40 | 224.15 | 0.00 | - | 4 | 19 | 104.25% |
| MSTR241115P01020000 | 2024-04-23 11:49AM EDT | 2024-11-15 | 233.70 | 230.05 | 247.20 | 0.00 | - | 2 | 1 | 103.70% |
| MSTR250117P01020000 | 2024-04-30 3:53PM EDT | 2025-01-17 | 315.12 | 263.50 | 279.25 | 0.00 | - | 2 | 2 | 99.88% |
| MSTR250221P01020000 | 2024-04-16 1:41PM EDT | 2025-02-21 | 300.25 | 280.00 | 296.00 | 0.00 | - | - | 2 | 98.39% |
| MSTR260116P01020000 | 2024-03-19 11:13AM EDT | 2026-01-16 | 424.00 | 394.00 | 412.00 | 0.00 | - | 85 | 87 | 90.51% |
| MSTR260618P01020000 | 2024-03-25 2:40PM EDT | 2026-06-18 | 384.50 | 406.00 | 426.00 | 0.00 | - | 10 | 10 | 83.51% |
