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 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.197,04 -180,06 (-0,30%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1120.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01120000 | 2024-05-03 11:10AM EDT | 2024-05-17 | 145.00 | 147.05 | 158.95 | +45.00 | +45.00% | 1 | 17 | 105.13% |
| MSTR240531C01120000 | 2024-05-03 3:23PM EDT | 2024-05-31 | 189.54 | 187.00 | 201.00 | +48.95 | +34.82% | 5 | 11 | 107.72% |
| MSTR240621C01120000 | 2024-05-03 9:42AM EDT | 2024-06-21 | 250.00 | 234.35 | 247.20 | +64.45 | +34.73% | 2 | 11 | 109.77% |
| MSTR240719C01120000 | 2024-04-24 3:51PM EDT | 2024-07-19 | 358.52 | 285.05 | 298.25 | 0.00 | - | 1 | 8 | 112.22% |
| MSTR241115C01120000 | 2024-04-19 1:42PM EDT | 2024-11-15 | 441.92 | 420.10 | 433.35 | 0.00 | - | 2 | 3 | 112.32% |
| MSTR251219C01120000 | 2024-03-04 10:45AM EDT | 2025-12-19 | 661.55 | 938.00 | 958.00 | 0.00 | - | 4 | 1 | 186.15% |
| MSTR260116C01120000 | 2024-05-01 10:04AM EDT | 2026-01-16 | 480.00 | 618.00 | 636.00 | 0.00 | - | 1 | 7 | 101.00% |
| MSTR260618C01120000 | 2024-04-30 11:06AM EDT | 2026-06-18 | 609.00 | 662.00 | 680.00 | 0.00 | - | 2 | 2 | 98.70% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01120000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 22.50 | 20.45 | 25.55 | -37.86 | -62.72% | 23 | 15 | 102.28% |
| MSTR240517P01120000 | 2024-05-03 3:13PM EDT | 2024-05-17 | 53.05 | 45.30 | 52.60 | -48.95 | -47.99% | 4 | 34 | 103.82% |
| MSTR240524P01120000 | 2024-05-03 1:37PM EDT | 2024-05-24 | 73.44 | 67.80 | 76.00 | -48.56 | -39.80% | 2 | 6 | 106.57% |
| MSTR240531P01120000 | 2024-05-01 2:47PM EDT | 2024-05-31 | 148.00 | 82.00 | 92.00 | 0.00 | - | 10 | 17 | 104.40% |
| MSTR240621P01120000 | 2024-05-03 1:29PM EDT | 2024-06-21 | 135.00 | 128.35 | 135.15 | -94.63 | -41.21% | 2 | 17 | 106.07% |
| MSTR240719P01120000 | 2024-05-02 1:50PM EDT | 2024-07-19 | 219.65 | 174.00 | 183.05 | 0.00 | - | 2 | 5 | 107.25% |
| MSTR240816P01120000 | 2024-05-03 10:58AM EDT | 2024-08-16 | 223.08 | 212.80 | 222.95 | -38.70 | -14.78% | 1 | 5 | 108.27% |
| MSTR241115P01120000 | 2024-04-26 9:30AM EDT | 2024-11-15 | 312.00 | 290.75 | 301.70 | 0.00 | - | 1 | 2 | 103.57% |
| MSTR250117P01120000 | 2024-04-19 10:53AM EDT | 2025-01-17 | 356.05 | 322.00 | 338.25 | 0.00 | - | 4 | 4 | 99.46% |
| MSTR260116P01120000 | 2024-03-11 3:50PM EDT | 2026-01-16 | 440.00 | 382.00 | 400.00 | 0.00 | - | 2 | 1 | 75.20% |
