Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240510C01180000 | 2024-05-03 2:48PM EDT | 2024-05-10 | 89.10 | 82.30 | 92.45 | +39.10 | +78.20% | 6 | 34 | 103.52% |
MSTR240517C01180000 | 2024-05-01 3:22PM EDT | 2024-05-17 | 120.20 | 114.75 | 123.00 | +59.23 | +97.15% | 1 | 8 | 106.13% |
MSTR240524C01180000 | 2024-04-19 12:46PM EDT | 2024-05-24 | 187.75 | 138.10 | 148.90 | 0.00 | - | 1 | 1 | 107.94% |
MSTR240621C01180000 | 2024-05-03 12:31PM EDT | 2024-06-21 | 212.85 | 206.95 | 217.70 | +83.10 | +64.05% | 3 | 11 | 110.07% |
MSTR240719C01180000 | 2024-04-30 10:06AM EDT | 2024-07-19 | 245.00 | 258.75 | 271.70 | 0.00 | - | 1 | 7 | 112.38% |
MSTR240816C01180000 | 2024-03-19 1:55PM EDT | 2024-08-16 | 530.55 | 332.00 | 348.85 | 0.00 | - | 3 | 1 | 126.86% |
MSTR241018C01180000 | 2024-05-03 9:57AM EDT | 2024-10-18 | 380.45 | 369.40 | 385.25 | +130.45 | +52.18% | 1 | 3 | 112.26% |
MSTR241115C01180000 | 2024-05-03 3:36PM EDT | 2024-11-15 | 399.67 | 394.00 | 412.00 | +11.03 | +2.84% | 1 | 2 | 111.82% |
MSTR250117C01180000 | 2024-04-22 12:09PM EDT | 2025-01-17 | 545.00 | 438.45 | 452.25 | 0.00 | - | 1 | 31 | 108.77% |
MSTR250221C01180000 | 2024-04-02 10:49AM EDT | 2025-02-21 | 767.60 | 365.80 | 382.00 | 0.00 | - | - | 2 | 83.89% |
MSTR251219C01180000 | 2024-04-17 1:26PM EDT | 2025-12-19 | 585.00 | 592.00 | 608.00 | 0.00 | - | - | 1 | 101.17% |
MSTR260116C01180000 | 2024-03-04 2:12PM EDT | 2026-01-16 | 678.00 | 925.00 | 947.50 | 0.00 | - | 1 | 1 | 180.50% |
MSTR260618C01180000 | 2024-04-16 3:57PM EDT | 2026-06-18 | 697.90 | 644.00 | 664.00 | 0.00 | - | 1 | 8 | 98.32% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240510P01180000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 42.47 | 38.65 | 44.90 | -112.40 | -72.58% | 373 | 29 | 99.14% |
MSTR240517P01180000 | 2024-05-03 1:11PM EDT | 2024-05-17 | 77.57 | 69.30 | 76.00 | -123.89 | -61.50% | 3 | 23 | 102.50% |
MSTR240524P01180000 | 2024-04-23 1:01PM EDT | 2024-05-24 | 103.70 | 94.50 | 100.20 | +1.75 | +1.72% | 1 | 2 | 105.09% |
MSTR240531P01180000 | 2024-04-24 10:21AM EDT | 2024-05-31 | 123.00 | 108.30 | 123.00 | 0.00 | - | 1 | 2 | 104.74% |
MSTR240607P01180000 | 2024-05-03 3:56PM EDT | 2024-06-07 | 133.00 | 128.05 | 135.85 | -14.22 | -9.66% | 4 | 4 | 104.69% |
MSTR240621P01180000 | 2024-05-02 11:25AM EDT | 2024-06-21 | 212.70 | 159.15 | 168.80 | 0.00 | - | 4 | 15 | 106.93% |
MSTR240719P01180000 | 2024-05-02 9:31AM EDT | 2024-07-19 | 281.60 | 206.95 | 217.10 | 0.00 | - | 2 | 10 | 107.57% |
MSTR240816P01180000 | 2024-04-30 10:10AM EDT | 2024-08-16 | 281.50 | 246.65 | 259.35 | 0.00 | - | 2 | 5 | 108.60% |
MSTR241018P01180000 | 2024-04-30 2:09PM EDT | 2024-10-18 | 366.35 | 302.25 | 319.50 | 0.00 | - | 2 | 2 | 104.54% |
MSTR241115P01180000 | 2024-04-30 3:13PM EDT | 2024-11-15 | 377.60 | 326.45 | 341.45 | 0.00 | - | 4 | 3 | 103.80% |
MSTR250117P01180000 | 2024-04-30 12:17PM EDT | 2025-01-17 | 415.58 | 360.25 | 377.30 | 0.00 | - | 1 | 1 | 99.61% |
MSTR250221P01180000 | 2024-04-15 1:36PM EDT | 2025-02-21 | 369.75 | 377.60 | 394.00 | 0.00 | - | 1 | 0 | 97.82% |
MSTR251219P01180000 | 2024-03-26 2:09PM EDT | 2025-12-19 | 425.62 | 484.00 | 499.10 | 0.00 | - | 1 | 1 | 88.35% |
MSTR260116P01180000 | 2024-04-01 9:33AM EDT | 2026-01-16 | 461.40 | 536.00 | 553.90 | 0.00 | - | 2 | 5 | 96.55% |
MSTR260618P01180000 | 2024-03-18 10:16AM EDT | 2026-06-18 | 493.21 | 534.00 | 551.95 | 0.00 | - | - | 30 | 86.15% |