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
59.287,23 -413,96 (-0,69%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1200.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01200000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 74.77 | 72.10 | 77.35 | +36.62 | +95.99% | 283 | 198 | 101.01% |
| MSTR240517C01200000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 107.05 | 102.30 | 110.95 | +39.05 | +57.43% | 55 | 132 | 103.96% |
| MSTR240524C01200000 | 2024-05-03 3:46PM EDT | 2024-05-24 | 130.00 | 126.40 | 137.05 | +35.52 | +37.60% | 27 | 18 | 106.22% |
| MSTR240531C01200000 | 2024-05-03 2:00PM EDT | 2024-05-31 | 157.38 | 146.00 | 157.05 | +49.22 | +45.51% | 40 | 47 | 106.66% |
| MSTR240607C01200000 | 2024-05-03 3:55PM EDT | 2024-06-07 | 173.43 | 166.50 | 178.00 | +51.71 | +42.48% | 2 | 2 | 109.30% |
| MSTR240621C01200000 | 2024-05-03 3:39PM EDT | 2024-06-21 | 200.55 | 197.55 | 211.05 | +42.55 | +26.93% | 897 | 774 | 110.61% |
| MSTR240719C01200000 | 2024-05-03 3:35PM EDT | 2024-07-19 | 249.41 | 250.85 | 263.05 | +44.14 | +21.50% | 301 | 82 | 112.43% |
| MSTR240816C01200000 | 2024-05-03 12:44PM EDT | 2024-08-16 | 310.00 | 297.25 | 310.00 | +74.35 | +31.55% | 5 | 47 | 114.95% |
| MSTR241018C01200000 | 2024-05-02 9:47AM EDT | 2024-10-18 | 279.20 | 362.30 | 378.00 | 0.00 | - | 20 | 29 | 112.31% |
| MSTR241115C01200000 | 2024-04-19 2:09PM EDT | 2024-11-15 | 407.05 | 388.00 | 404.00 | 0.00 | - | 1 | 92 | 111.84% |
| MSTR250117C01200000 | 2024-05-03 2:11PM EDT | 2025-01-17 | 446.60 | 432.00 | 445.60 | +61.60 | +16.00% | 12 | 133 | 108.80% |
| MSTR250221C01200000 | 2024-05-02 2:30PM EDT | 2025-02-21 | 404.00 | 452.00 | 470.00 | 0.00 | - | 2 | 13 | 107.83% |
| MSTR251219C01200000 | 2024-05-02 12:40PM EDT | 2025-12-19 | 497.95 | 586.00 | 602.00 | 0.00 | - | 1 | 126 | 101.03% |
| MSTR260116C01200000 | 2024-05-01 10:07AM EDT | 2026-01-16 | 478.00 | 596.00 | 612.00 | 0.00 | - | 1 | 37 | 100.69% |
| MSTR260618C01200000 | 2024-05-03 12:43PM EDT | 2026-06-18 | 654.00 | 640.00 | 658.00 | -41.16 | -5.92% | 2 | 56 | 98.30% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01200000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 51.68 | 48.00 | 53.95 | -64.35 | -55.46% | 201 | 127 | 99.80% |
| MSTR240517P01200000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 84.08 | 81.15 | 87.60 | -54.92 | -39.51% | 25 | 171 | 104.81% |
| MSTR240524P01200000 | 2024-05-03 12:26PM EDT | 2024-05-24 | 115.00 | 103.30 | 111.45 | -94.46 | -45.10% | 13 | 23 | 105.03% |
| MSTR240531P01200000 | 2024-05-03 2:51PM EDT | 2024-05-31 | 125.30 | 119.25 | 129.45 | -49.70 | -28.40% | 9 | 28 | 103.46% |
| MSTR240607P01200000 | 2024-05-03 10:51AM EDT | 2024-06-07 | 148.84 | 137.85 | 150.00 | +4.29 | +2.97% | 2 | 4 | 105.65% |
| MSTR240621P01200000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 175.00 | 170.35 | 177.45 | -43.75 | -20.00% | 27 | 89 | 106.32% |
| MSTR240719P01200000 | 2024-05-03 10:26AM EDT | 2024-07-19 | 225.09 | 218.80 | 230.80 | -44.66 | -16.56% | 6 | 73 | 108.16% |
| MSTR240816P01200000 | 2024-05-02 3:04PM EDT | 2024-08-16 | 305.90 | 257.90 | 269.45 | 0.00 | - | 6 | 20 | 108.10% |
| MSTR241018P01200000 | 2024-05-03 3:41PM EDT | 2024-10-18 | 324.90 | 313.70 | 330.70 | -57.92 | -15.13% | 14 | 343 | 104.16% |
| MSTR241115P01200000 | 2024-05-01 10:04AM EDT | 2024-11-15 | 425.00 | 338.70 | 353.20 | 0.00 | - | 1 | 90 | 103.59% |
| MSTR250117P01200000 | 2024-05-03 11:53AM EDT | 2025-01-17 | 382.89 | 372.80 | 390.00 | -27.11 | -6.61% | 6 | 73 | 99.51% |
| MSTR250221P01200000 | 2024-04-30 11:29AM EDT | 2025-02-21 | 441.00 | 390.55 | 406.00 | 0.00 | - | 2 | 14 | 97.65% |
| MSTR251219P01200000 | 2024-05-01 1:05PM EDT | 2025-12-19 | 547.55 | 490.00 | 505.50 | 0.00 | - | 1 | 5 | 86.85% |
| MSTR260116P01200000 | 2024-04-19 2:47PM EDT | 2026-01-16 | 534.00 | 496.00 | 513.85 | 0.00 | - | 2 | 8 | 86.20% |
| MSTR260618P01200000 | 2024-05-02 11:19AM EDT | 2026-06-18 | 556.00 | 526.00 | 544.00 | 0.00 | - | 2 | 12 | 82.29% |
