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
59.140,34 +387,23 (+0,66%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1190.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01190000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 81.30 | 76.65 | 83.75 | +51.90 | +176.53% | 48 | 30 | 101.04% |
| MSTR240517C01190000 | 2024-05-03 12:06PM EDT | 2024-05-17 | 114.35 | 109.55 | 117.65 | +51.60 | +82.23% | 3 | 33 | 106.08% |
| MSTR240524C01190000 | 2024-05-03 9:42AM EDT | 2024-05-24 | 145.10 | 133.35 | 143.75 | +52.10 | +56.02% | 1 | 7 | 107.98% |
| MSTR240531C01190000 | 2024-05-03 10:00AM EDT | 2024-05-31 | 160.62 | 149.10 | 160.00 | +51.15 | +46.73% | 4 | 2 | 105.33% |
| MSTR240621C01190000 | 2024-05-02 11:00AM EDT | 2024-06-21 | 141.10 | 202.30 | 213.15 | 0.00 | - | 1 | 12 | 110.02% |
| MSTR240719C01190000 | 2024-05-03 3:35PM EDT | 2024-07-19 | 255.20 | 254.60 | 267.45 | +51.29 | +25.15% | 4 | 1 | 112.39% |
| MSTR240816C01190000 | 2024-05-01 9:46AM EDT | 2024-08-16 | 202.75 | 299.10 | 314.00 | 0.00 | - | 1 | 4 | 114.53% |
| MSTR241018C01190000 | 2024-05-03 1:41PM EDT | 2024-10-18 | 375.90 | 366.10 | 381.60 | +74.52 | +24.73% | 1 | 2 | 112.33% |
| MSTR241115C01190000 | 2024-04-16 9:32AM EDT | 2024-11-15 | 500.00 | 392.75 | 408.00 | 0.00 | - | 1 | 1 | 112.11% |
| MSTR250117C01190000 | 2024-05-03 9:32AM EDT | 2025-01-17 | 427.00 | 435.10 | 451.10 | +43.20 | +11.26% | 1 | 4 | 109.07% |
| MSTR251219C01190000 | 2024-03-06 10:37AM EDT | 2025-12-19 | 602.00 | 932.00 | 952.00 | 0.00 | - | 18 | 18 | 187.00% |
| MSTR260116C01190000 | 2024-03-04 10:43AM EDT | 2026-01-16 | 660.00 | 922.00 | 942.00 | 0.00 | - | 1 | 1 | 179.54% |
| MSTR260618C01190000 | 2024-03-05 4:20PM EDT | 2026-06-18 | 620.00 | 972.00 | 992.00 | 0.00 | - | - | 1 | 175.97% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01190000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 46.00 | 44.40 | 51.25 | -62.64 | -57.66% | 16 | 10 | 102.10% |
| MSTR240517P01190000 | 2024-05-03 1:13PM EDT | 2024-05-17 | 82.77 | 76.45 | 81.70 | -61.68 | -42.70% | 8 | 54 | 104.39% |
| MSTR240524P01190000 | 2024-04-25 10:29AM EDT | 2024-05-24 | 131.00 | 99.55 | 106.95 | 0.00 | - | 1 | 13 | 105.92% |
| MSTR240531P01190000 | 2024-05-03 9:30AM EDT | 2024-05-31 | 125.05 | 114.95 | 124.25 | -76.51 | -37.96% | 1 | 12 | 103.83% |
| MSTR240621P01190000 | 2024-05-03 2:46PM EDT | 2024-06-21 | 169.66 | 165.00 | 171.50 | -101.79 | -37.50% | 22 | 18 | 106.24% |
| MSTR240719P01190000 | 2024-05-03 2:16PM EDT | 2024-07-19 | 218.05 | 212.70 | 222.85 | -45.90 | -17.39% | 2 | 5 | 107.58% |
| MSTR240816P01190000 | 2024-05-03 10:10AM EDT | 2024-08-16 | 264.65 | 253.10 | 268.00 | -35.25 | -11.75% | 7 | 1 | 109.26% |
| MSTR241018P01190000 | 2024-05-02 3:00PM EDT | 2024-10-18 | 352.15 | 307.40 | 324.20 | 0.00 | - | 2 | 2 | 104.12% |
| MSTR241115P01190000 | 2024-04-30 12:53PM EDT | 2024-11-15 | 396.80 | 330.20 | 346.60 | 0.00 | - | 2 | 1 | 103.22% |
| MSTR250117P01190000 | 2024-05-03 9:55AM EDT | 2025-01-17 | 377.60 | 366.40 | 383.20 | +44.75 | +13.44% | 1 | 5 | 99.49% |
| MSTR260116P01190000 | 2024-04-30 9:38AM EDT | 2026-01-16 | 510.00 | 490.00 | 505.95 | 0.00 | - | 1 | 2 | 86.22% |
| MSTR260618P01190000 | 2024-04-02 10:45AM EDT | 2026-06-18 | 483.00 | 552.00 | 569.95 | 0.00 | - | 1 | 3 | 88.03% |
