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
1,0758 +0,0031 (+0,29%) Bitcoin EUR
59.392,00 +294,70 (+0,50%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1070.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01070000 | 2024-05-03 1:33PM EDT | 2024-05-10 | 163.82 | 161.05 | 171.10 | +61.77 | +60.53% | 7 | 15 | 105.21% |
| MSTR240517C01070000 | 2024-05-03 9:44AM EDT | 2024-05-17 | 193.40 | 180.85 | 193.55 | +66.60 | +52.52% | 1 | 7 | 105.69% |
| MSTR240524C01070000 | 2024-05-02 11:13AM EDT | 2024-05-24 | 140.00 | 200.05 | 213.80 | +140.00 | - | - | 1 | 107.40% |
| MSTR240607C01070000 | 2024-04-30 1:50PM EDT | 2024-06-07 | 162.00 | 232.50 | 248.00 | +162.00 | - | - | 1 | 109.27% |
| MSTR240621C01070000 | 2024-05-02 3:56PM EDT | 2024-06-21 | 207.34 | 261.40 | 275.90 | 0.00 | - | 4 | 23 | 110.62% |
| MSTR240719C01070000 | 2024-05-02 12:51PM EDT | 2024-07-19 | 249.20 | 309.25 | 323.05 | 0.00 | - | 2 | 82 | 112.37% |
| MSTR240816C01070000 | 2024-05-01 3:08PM EDT | 2024-08-16 | 273.00 | 350.95 | 365.85 | 0.00 | - | 2 | 2 | 114.62% |
| MSTR241115C01070000 | 2024-05-01 10:25AM EDT | 2024-11-15 | 319.50 | 436.00 | 454.00 | 0.00 | - | 1 | 3 | 111.89% |
| MSTR250117C01070000 | 2024-04-17 12:11PM EDT | 2025-01-17 | 465.45 | 477.75 | 495.85 | 0.00 | - | 8 | 2 | 109.39% |
| MSTR250221C01070000 | 2024-05-01 3:57PM EDT | 2025-02-21 | 360.15 | 498.00 | 516.00 | +360.15 | - | - | 2 | 108.23% |
| MSTR251219C01070000 | 2024-04-30 1:32PM EDT | 2025-12-19 | 525.00 | 624.00 | 640.00 | 0.00 | - | 1 | 3 | 101.40% |
| MSTR260116C01070000 | 2024-05-01 1:37PM EDT | 2026-01-16 | 507.00 | 632.50 | 652.00 | 0.00 | - | 1 | 2 | 101.24% |
| MSTR260618C01070000 | 2024-04-30 1:12PM EDT | 2026-06-18 | 576.42 | 676.00 | 694.00 | +576.42 | - | - | 1 | 98.89% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01070000 | 2024-05-03 3:38PM EDT | 2024-05-10 | 13.72 | 10.40 | 15.75 | -29.98 | -68.60% | 21 | 16 | 105.24% |
| MSTR240517P01070000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 34.11 | 29.65 | 35.85 | -52.09 | -60.43% | 25 | 72 | 103.58% |
| MSTR240524P01070000 | 2024-05-01 11:55AM EDT | 2024-05-24 | 136.87 | 47.10 | 55.20 | 0.00 | - | 1 | 2 | 104.40% |
| MSTR240531P01070000 | 2024-05-01 3:29PM EDT | 2024-05-31 | 131.20 | 62.30 | 70.65 | +131.20 | - | - | 3 | 104.02% |
| MSTR240607P01070000 | 2024-04-30 1:12PM EDT | 2024-06-07 | 147.26 | 77.65 | 89.50 | +147.26 | - | - | 4 | 106.38% |
| MSTR240621P01070000 | 2024-05-03 2:30PM EDT | 2024-06-21 | 109.51 | 103.80 | 112.05 | -62.67 | -36.40% | 6 | 8 | 105.60% |
| MSTR240719P01070000 | 2024-05-02 11:50AM EDT | 2024-07-19 | 195.70 | 148.80 | 157.50 | 0.00 | - | 1 | 2 | 107.25% |
| MSTR240816P01070000 | 2024-05-02 1:36PM EDT | 2024-08-16 | 226.54 | 184.30 | 198.15 | 0.00 | - | 10 | 12 | 108.40% |
| MSTR241018P01070000 | 2024-05-02 10:35AM EDT | 2024-10-18 | 292.45 | 237.15 | 251.40 | 0.00 | - | 2 | 4 | 104.05% |
| MSTR241115P01070000 | 2024-05-03 3:58PM EDT | 2024-11-15 | 267.75 | 258.00 | 272.80 | -62.20 | -18.85% | 1 | 4 | 103.17% |
| MSTR250117P01070000 | 2024-04-30 3:53PM EDT | 2025-01-17 | 346.52 | 291.80 | 309.20 | 0.00 | - | 1 | 19 | 99.74% |
| MSTR260618P01070000 | 2024-04-30 1:10PM EDT | 2026-06-18 | 477.20 | 440.10 | 457.90 | 0.00 | - | 7 | 8 | 83.29% |
