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
2.308,60 -1,00 (-0,04%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.695,16 +707,17 (+1,20%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1170.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01170000 | 2024-05-03 12:06PM EDT | 2024-05-10 | 92.46 | 88.40 | 97.00 | +44.38 | +92.30% | 23 | 18 | 102.47% |
| MSTR240517C01170000 | 2024-05-03 12:56PM EDT | 2024-05-17 | 127.00 | 119.80 | 128.80 | +49.69 | +64.27% | 4 | 14 | 106.16% |
| MSTR240524C01170000 | 2024-05-03 9:54AM EDT | 2024-05-24 | 147.97 | 143.55 | 153.75 | +50.71 | +52.14% | 4 | 11 | 107.96% |
| MSTR240531C01170000 | 2024-05-03 11:33AM EDT | 2024-05-31 | 161.30 | 160.15 | 171.60 | +43.54 | +36.97% | 1 | 4 | 106.49% |
| MSTR240607C01170000 | 2024-05-03 10:28AM EDT | 2024-06-07 | 203.30 | 180.55 | 192.00 | +203.30 | - | 1 | 1 | 109.22% |
| MSTR240621C01170000 | 2024-05-03 12:31PM EDT | 2024-06-21 | 217.26 | 211.50 | 222.65 | +48.81 | +28.98% | 1 | 9 | 110.15% |
| MSTR240719C01170000 | 2024-04-19 11:44AM EDT | 2024-07-19 | 300.00 | 262.85 | 275.75 | 0.00 | - | 1 | 3 | 112.27% |
| MSTR240816C01170000 | 2024-04-02 12:28PM EDT | 2024-08-16 | 613.61 | 253.65 | 268.00 | 0.00 | - | 2 | 2 | 92.53% |
| MSTR241018C01170000 | 2024-04-19 10:40AM EDT | 2024-10-18 | 389.15 | 375.25 | 388.90 | 0.00 | - | 2 | 2 | 112.61% |
| MSTR250117C01170000 | 2024-04-17 10:52AM EDT | 2025-01-17 | 436.50 | 442.10 | 458.85 | 0.00 | - | - | 1 | 109.24% |
| MSTR250221C01170000 | 2024-05-02 11:30AM EDT | 2025-02-21 | 401.00 | 462.00 | 480.00 | +401.00 | - | - | 1 | 107.88% |
| MSTR251219C01170000 | 2024-04-22 11:55AM EDT | 2025-12-19 | 675.00 | 594.00 | 610.00 | 0.00 | - | 1 | 1 | 101.03% |
| MSTR260116C01170000 | 2024-03-08 11:56AM EDT | 2026-01-16 | 736.00 | 788.00 | 808.00 | 0.00 | - | 1 | 1 | 141.60% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01170000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 39.15 | 36.00 | 43.55 | -57.70 | -59.58% | 367 | 25 | 102.62% |
| MSTR240517P01170000 | 2024-05-03 3:41PM EDT | 2024-05-17 | 70.07 | 66.60 | 71.65 | -90.12 | -56.26% | 9 | 35 | 103.69% |
| MSTR240524P01170000 | 2024-05-01 1:51PM EDT | 2024-05-24 | 188.51 | 87.55 | 95.65 | 0.00 | - | 1 | 1 | 104.26% |
| MSTR240531P01170000 | 2024-05-03 2:27PM EDT | 2024-05-31 | 111.68 | 103.20 | 114.10 | -91.13 | -44.93% | 1 | 1 | 103.18% |
| MSTR240607P01170000 | 2024-05-03 2:27PM EDT | 2024-06-07 | 129.54 | 122.65 | 134.00 | +129.54 | - | 1 | 0 | 105.76% |
| MSTR240621P01170000 | 2024-05-03 11:33AM EDT | 2024-06-21 | 167.10 | 154.10 | 162.15 | -35.20 | -17.40% | 2 | 12 | 106.64% |
| MSTR240719P01170000 | 2024-05-03 10:14AM EDT | 2024-07-19 | 216.45 | 201.50 | 210.00 | -85.05 | -28.21% | 4 | 15 | 107.27% |
| MSTR240816P01170000 | 2024-05-03 12:51PM EDT | 2024-08-16 | 251.00 | 240.15 | 251.70 | -35.95 | -12.53% | 3 | 3 | 108.10% |
| MSTR241018P01170000 | 2024-05-03 3:42PM EDT | 2024-10-18 | 306.05 | 295.20 | 312.95 | +17.50 | +6.06% | 8 | 6 | 104.33% |
| MSTR241115P01170000 | 2024-04-30 1:26PM EDT | 2024-11-15 | 382.15 | 318.00 | 331.80 | 0.00 | - | 4 | 3 | 102.94% |
| MSTR260116P01170000 | 2024-03-11 3:50PM EDT | 2026-01-16 | 472.00 | 410.00 | 430.00 | 0.00 | - | 4 | 3 | 74.44% |
