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
59.780,44 +757,20 (+1,28%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1160.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01160000 | 2024-05-03 3:24PM EDT | 2024-05-10 | 95.00 | 94.55 | 103.00 | +44.40 | +87.75% | 16 | 17 | 102.26% |
| MSTR240517C01160000 | 2024-05-03 10:29AM EDT | 2024-05-17 | 145.98 | 123.25 | 137.00 | +67.83 | +86.79% | 1 | 9 | 106.46% |
| MSTR240524C01160000 | 2024-05-02 2:04PM EDT | 2024-05-24 | 110.28 | 148.25 | 159.20 | 0.00 | - | 2 | 1 | 107.78% |
| MSTR240531C01160000 | 2024-05-03 9:34AM EDT | 2024-05-31 | 163.00 | 163.80 | 176.75 | +23.00 | +16.43% | 2 | 2 | 105.94% |
| MSTR240621C01160000 | 2024-05-01 3:12PM EDT | 2024-06-21 | 154.72 | 215.85 | 227.40 | 0.00 | - | 12 | 8 | 110.07% |
| MSTR240719C01160000 | 2024-05-03 10:20AM EDT | 2024-07-19 | 280.00 | 267.55 | 279.45 | +55.00 | +24.44% | 2 | 28 | 112.20% |
| MSTR240816C01160000 | 2024-04-30 10:24AM EDT | 2024-08-16 | 281.00 | 311.40 | 326.00 | 0.00 | - | 1 | 3 | 114.53% |
| MSTR241018C01160000 | 2024-04-03 11:12AM EDT | 2024-10-18 | 802.95 | 372.00 | 390.00 | 0.00 | - | 1 | 2 | 110.99% |
| MSTR250117C01160000 | 2024-04-30 10:26AM EDT | 2025-01-17 | 400.00 | 445.50 | 459.20 | 0.00 | - | 1 | 6 | 108.81% |
| MSTR250221C01160000 | 2024-03-05 4:45PM EDT | 2025-02-21 | 446.05 | 817.25 | 842.25 | 0.00 | - | - | 2 | 217.34% |
| MSTR260116C01160000 | 2024-03-14 3:22PM EDT | 2026-01-16 | 980.00 | 818.00 | 838.00 | 0.00 | - | 1 | 2 | 148.71% |
| MSTR260618C01160000 | 2024-04-18 12:57PM EDT | 2026-06-18 | 696.00 | 650.00 | 670.00 | 0.00 | - | 1 | 1 | 98.52% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01160000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 35.40 | 31.50 | 37.15 | -50.50 | -58.79% | 15 | 22 | 99.69% |
| MSTR240517P01160000 | 2024-05-03 11:24AM EDT | 2024-05-17 | 73.90 | 60.75 | 67.80 | -111.96 | -60.24% | 1 | 15 | 103.17% |
| MSTR240524P01160000 | 2024-04-30 3:01PM EDT | 2024-05-24 | 158.04 | 83.00 | 90.80 | 0.00 | - | 2 | 3 | 104.25% |
| MSTR240621P01160000 | 2024-05-02 2:23PM EDT | 2024-06-21 | 198.60 | 148.55 | 157.70 | 0.00 | - | 4 | 6 | 106.80% |
| MSTR240719P01160000 | 2024-05-03 10:28AM EDT | 2024-07-19 | 204.30 | 195.85 | 205.65 | -39.56 | -16.22% | 2 | 5 | 107.55% |
| MSTR240816P01160000 | 2024-05-02 3:06PM EDT | 2024-08-16 | 253.45 | 234.05 | 245.20 | -25.50 | -9.14% | 1 | 6 | 107.90% |
| MSTR241018P01160000 | 2024-05-03 10:29AM EDT | 2024-10-18 | 298.05 | 289.55 | 307.45 | -29.40 | -8.98% | 2 | 11 | 104.51% |
| MSTR241115P01160000 | 2024-04-29 1:15PM EDT | 2024-11-15 | 316.00 | 312.00 | 328.25 | 0.00 | - | 7 | 4 | 103.39% |
| MSTR250117P01160000 | 2024-04-16 2:23PM EDT | 2025-01-17 | 373.15 | 347.50 | 364.00 | 0.00 | - | - | 2 | 99.56% |
| MSTR250221P01160000 | 2024-04-05 2:02PM EDT | 2025-02-21 | 345.80 | 364.90 | 380.00 | 0.00 | - | 23 | 21 | 97.74% |
| MSTR260116P01160000 | 2024-04-03 11:07AM EDT | 2026-01-16 | 414.84 | 470.00 | 487.90 | 0.00 | - | 5 | 8 | 86.60% |
