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 +1,50 (+0,06%) EUR/USD
1,0761 +0,0033 (+0,31%) Bitcoin EUR
59.213,36 -217,11 (-0,37%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1030.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01030000 | 2024-05-03 10:42AM EDT | 2024-05-10 | 204.30 | 192.55 | 208.00 | +204.30 | - | 10 | 13 | 105.14% |
| MSTR240517C01030000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 219.25 | 212.55 | 223.70 | +88.87 | +68.16% | 1 | 65 | 107.49% |
| MSTR240524C01030000 | 2024-05-01 1:13PM EDT | 2024-05-24 | 116.15 | 226.80 | 241.85 | 0.00 | - | 6 | 4 | 107.42% |
| MSTR240531C01030000 | 2024-05-02 10:49AM EDT | 2024-05-31 | 157.60 | 240.30 | 257.40 | 0.00 | - | 1 | 3 | 107.17% |
| MSTR240621C01030000 | 2024-05-03 10:31AM EDT | 2024-06-21 | 308.75 | 283.10 | 297.60 | +131.24 | +73.93% | 8 | 10 | 109.83% |
| MSTR240719C01030000 | 2024-05-02 9:40AM EDT | 2024-07-19 | 237.27 | 329.45 | 346.00 | 0.00 | - | 7 | 7 | 112.86% |
| MSTR240816C01030000 | 2024-05-01 10:02AM EDT | 2024-08-16 | 255.00 | 370.50 | 386.00 | 0.00 | - | 1 | 7 | 114.96% |
| MSTR241018C01030000 | 2024-05-01 10:01AM EDT | 2024-10-18 | 310.00 | 429.25 | 445.65 | 0.00 | - | 1 | 0 | 112.13% |
| MSTR241115C01030000 | 2024-03-04 12:39PM EDT | 2024-11-15 | 582.62 | 818.70 | 837.70 | 0.00 | - | 1 | 7 | 254.39% |
| MSTR250117C01030000 | 2024-03-19 10:26AM EDT | 2025-01-17 | 570.10 | 507.50 | 525.55 | 0.00 | - | 1 | 21 | 113.72% |
| MSTR251219C01030000 | 2024-05-01 12:15PM EDT | 2025-12-19 | 504.23 | 638.00 | 654.00 | 0.00 | - | 1 | 2 | 101.85% |
| MSTR260116C01030000 | 2024-05-01 12:37PM EDT | 2026-01-16 | 511.00 | 646.00 | 664.00 | 0.00 | - | 1 | 2 | 101.46% |
| MSTR260618C01030000 | 2024-03-18 11:30AM EDT | 2026-06-18 | 1,058.43 | 674.00 | 692.00 | 0.00 | - | 4 | 1 | 96.35% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01030000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 6.82 | 6.75 | 8.20 | -19.29 | -73.88% | 12 | 28 | 105.96% |
| MSTR240517P01030000 | 2024-05-03 2:10PM EDT | 2024-05-17 | 23.95 | 20.15 | 26.00 | -28.02 | -53.92% | 1 | 61 | 103.99% |
| MSTR240524P01030000 | 2024-05-03 9:46AM EDT | 2024-05-24 | 45.10 | 35.70 | 42.10 | -67.39 | -59.91% | 1 | 7 | 104.48% |
| MSTR240531P01030000 | 2024-05-01 2:08PM EDT | 2024-05-31 | 107.00 | 49.00 | 56.90 | 0.00 | - | 18 | 8 | 104.31% |
| MSTR240607P01030000 | 2024-05-03 12:42PM EDT | 2024-06-07 | 71.37 | 63.95 | 73.00 | +71.37 | - | 2 | 7 | 106.44% |
| MSTR240621P01030000 | 2024-05-03 1:30PM EDT | 2024-06-21 | 94.65 | 88.05 | 94.55 | -68.95 | -42.15% | 7 | 22 | 105.66% |
| MSTR240719P01030000 | 2024-05-03 9:42AM EDT | 2024-07-19 | 142.40 | 130.65 | 138.85 | -61.60 | -30.20% | 2 | 12 | 107.53% |
| MSTR240816P01030000 | 2024-05-01 10:11AM EDT | 2024-08-16 | 241.93 | 163.75 | 178.30 | 0.00 | - | 10 | 13 | 108.50% |
| MSTR241018P01030000 | 2024-04-30 2:05PM EDT | 2024-10-18 | 270.30 | 214.45 | 229.25 | 0.00 | - | 2 | 13 | 103.94% |
| MSTR241115P01030000 | 2024-05-01 3:10PM EDT | 2024-11-15 | 283.00 | 236.30 | 250.35 | 0.00 | - | 2 | 9 | 103.41% |
| MSTR250117P01030000 | 2024-03-07 10:38AM EDT | 2025-01-17 | 301.00 | 270.35 | 288.00 | 0.00 | - | 1 | 1 | 100.46% |
| MSTR250221P01030000 | 2024-02-28 3:19PM EDT | 2025-02-21 | 345.79 | 260.00 | 274.10 | 0.00 | - | - | 1 | 90.91% |
