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
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.688,63 +686,45 (+1,16%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1230.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01230000 | 2024-05-03 3:50PM EDT | 2024-05-10 | 59.96 | 56.15 | 63.20 | +26.96 | +81.70% | 93 | 16 | 100.66% |
| MSTR240517C01230000 | 2024-05-03 1:26PM EDT | 2024-05-17 | 97.89 | 90.35 | 97.15 | +38.93 | +66.03% | 20 | 12 | 105.44% |
| MSTR240524C01230000 | 2024-05-03 3:42PM EDT | 2024-05-24 | 119.96 | 115.35 | 125.55 | +55.46 | +85.98% | 1 | 2 | 108.48% |
| MSTR240531C01230000 | 2024-05-03 10:25AM EDT | 2024-05-31 | 148.30 | 132.00 | 144.00 | -73.35 | -33.09% | 1 | 0 | 106.67% |
| MSTR240607C01230000 | 2024-05-01 2:38PM EDT | 2024-06-07 | 101.00 | 153.35 | 165.80 | 0.00 | - | 1 | 3 | 109.69% |
| MSTR240621C01230000 | 2024-05-03 3:19PM EDT | 2024-06-21 | 184.35 | 185.90 | 196.90 | +19.35 | +11.73% | 13 | 75 | 110.56% |
| MSTR240719C01230000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 247.00 | 239.45 | 250.70 | +99.61 | +67.58% | 11 | 20 | 112.54% |
| MSTR240816C01230000 | 2024-05-03 9:48AM EDT | 2024-08-16 | 307.00 | 285.35 | 299.35 | +91.00 | +42.13% | 1 | 2 | 115.04% |
| MSTR241018C01230000 | 2024-05-03 10:28AM EDT | 2024-10-18 | 371.76 | 352.35 | 367.50 | +117.41 | +46.16% | 1 | 6 | 112.45% |
| MSTR241115C01230000 | 2024-05-03 3:57PM EDT | 2024-11-15 | 385.00 | 378.00 | 393.15 | -235.00 | -37.90% | 2 | 3 | 111.81% |
| MSTR250117C01230000 | 2024-05-03 1:56PM EDT | 2025-01-17 | 431.69 | 422.00 | 437.85 | +121.12 | +39.00% | 1 | 2 | 109.05% |
| MSTR250221C01230000 | 2024-04-17 9:33AM EDT | 2025-02-21 | 491.98 | 442.00 | 460.00 | 0.00 | - | 1 | 4 | 107.70% |
| MSTR251219C01230000 | 2024-05-03 9:42AM EDT | 2025-12-19 | 572.00 | 578.00 | 594.00 | +174.66 | +43.96% | 1 | 3 | 101.00% |
| MSTR260116C01230000 | 2024-05-03 10:46AM EDT | 2026-01-16 | 614.00 | 586.00 | 604.00 | -106.00 | -14.72% | 1 | 1 | 100.44% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01230000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 67.05 | 63.95 | 69.75 | -106.20 | -61.30% | 52 | 17 | 100.96% |
| MSTR240517P01230000 | 2024-05-03 9:52AM EDT | 2024-05-17 | 107.09 | 96.50 | 102.40 | -67.71 | -38.74% | 2 | 12 | 104.04% |
| MSTR240524P01230000 | 2024-05-03 10:48AM EDT | 2024-05-24 | 126.00 | 119.20 | 128.10 | +0.28 | +0.22% | 10 | 2 | 105.14% |
| MSTR240531P01230000 | 2024-04-25 3:09PM EDT | 2024-05-31 | 166.66 | 135.80 | 146.35 | 0.00 | - | 1 | 5 | 103.71% |
| MSTR240607P01230000 | 2024-04-30 12:35PM EDT | 2024-06-07 | 257.45 | 155.60 | 167.05 | 0.00 | - | 1 | 1 | 106.14% |
| MSTR240621P01230000 | 2024-05-02 12:22PM EDT | 2024-06-21 | 256.60 | 186.70 | 197.60 | 0.00 | - | 2 | 26 | 106.98% |
| MSTR240719P01230000 | 2024-05-03 9:57AM EDT | 2024-07-19 | 250.71 | 237.05 | 244.90 | -84.29 | -25.16% | 1 | 15 | 107.43% |
| MSTR240816P01230000 | 2024-05-03 2:12PM EDT | 2024-08-16 | 285.97 | 276.50 | 287.80 | -100.03 | -25.91% | 3 | 2 | 108.18% |
| MSTR241018P01230000 | 2024-05-02 11:38AM EDT | 2024-10-18 | 386.35 | 332.55 | 349.65 | 0.00 | - | 2 | 3 | 104.12% |
| MSTR241115P01230000 | 2024-05-03 10:28AM EDT | 2024-11-15 | 364.60 | 356.00 | 372.05 | -11.50 | -3.06% | 4 | 1 | 103.21% |
| MSTR250117P01230000 | 2024-05-03 11:34AM EDT | 2025-01-17 | 406.30 | 393.15 | 407.65 | +406.30 | - | 2 | 1 | 99.30% |
| MSTR250221P01230000 | 2024-03-05 10:30AM EDT | 2025-02-21 | 474.60 | 343.90 | 362.00 | 0.00 | - | - | 1 | 81.50% |
| MSTR251219P01230000 | 2024-04-15 11:04AM EDT | 2025-12-19 | 478.80 | 510.00 | 525.60 | 0.00 | - | - | 1 | 86.63% |
| MSTR260116P01230000 | 2024-03-11 1:42PM EDT | 2026-01-16 | 500.00 | 448.00 | 468.00 | 0.00 | - | 1 | 1 | 73.95% |
| MSTR260618P01230000 | 2024-03-14 10:07AM EDT | 2026-06-18 | 502.50 | 494.00 | 513.90 | 0.00 | - | 3 | 3 | 73.60% |
