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
59.601,11 +693,15 (+1,18%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1270.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01270000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 45.00 | 39.85 | 47.70 | +22.80 | +102.70% | 24 | 10 | 101.35% |
| MSTR240517C01270000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 75.34 | 73.40 | 80.15 | +32.19 | +74.60% | 10 | 5 | 105.13% |
| MSTR240524C01270000 | 2024-05-03 2:47PM EDT | 2024-05-24 | 107.31 | 99.00 | 108.00 | +36.31 | +51.14% | 5 | 38 | 108.20% |
| MSTR240531C01270000 | 2024-05-03 11:33AM EDT | 2024-05-31 | 121.30 | 116.50 | 127.70 | +56.05 | +85.90% | 1 | 50 | 107.14% |
| MSTR240607C01270000 | 2024-05-03 10:21AM EDT | 2024-06-07 | 147.35 | 138.20 | 150.00 | +147.35 | - | 1 | 1 | 110.26% |
| MSTR240621C01270000 | 2024-05-03 10:28AM EDT | 2024-06-21 | 190.00 | 172.75 | 180.30 | +72.00 | +61.02% | 3 | 74 | 111.19% |
| MSTR240719C01270000 | 2024-05-03 1:48PM EDT | 2024-07-19 | 234.57 | 224.40 | 236.35 | +44.77 | +23.59% | 2 | 26 | 112.81% |
| MSTR240816C01270000 | 2024-04-30 10:49AM EDT | 2024-08-16 | 233.00 | 270.10 | 284.00 | 0.00 | - | 1 | 12 | 114.78% |
| MSTR241018C01270000 | 2024-04-26 3:02PM EDT | 2024-10-18 | 404.50 | 336.35 | 354.00 | 0.00 | - | 2 | 8 | 112.10% |
| MSTR241115C01270000 | 2024-03-19 9:40AM EDT | 2024-11-15 | 512.00 | 390.00 | 404.35 | 0.00 | - | 1 | 1 | 119.30% |
| MSTR250117C01270000 | 2024-05-03 10:41AM EDT | 2025-01-17 | 428.03 | 408.70 | 423.00 | +72.91 | +20.53% | 1 | 7 | 108.66% |
| MSTR250221C01270000 | 2024-05-01 1:49PM EDT | 2025-02-21 | 335.00 | 430.00 | 448.00 | 0.00 | - | 2 | 4 | 107.77% |
| MSTR251219C01270000 | 2024-03-11 12:16PM EDT | 2025-12-19 | 922.00 | 842.00 | 862.00 | 0.00 | - | 4 | 4 | 163.25% |
| MSTR260116C01270000 | 2024-04-09 9:59AM EDT | 2026-01-16 | 740.00 | 576.00 | 594.00 | 0.00 | - | 5 | 5 | 100.45% |
| MSTR260618C01270000 | 2024-04-30 10:29AM EDT | 2026-06-18 | 556.05 | 622.00 | 640.00 | 0.00 | - | 1 | 1 | 98.02% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01270000 | 2024-05-03 3:00PM EDT | 2024-05-10 | 97.00 | 87.00 | 95.85 | -109.30 | -52.98% | 8 | 15 | 102.44% |
| MSTR240517P01270000 | 2024-05-03 2:06PM EDT | 2024-05-17 | 123.00 | 118.80 | 126.65 | -91.42 | -42.64% | 3 | 20 | 104.00% |
| MSTR240524P01270000 | 2024-04-29 3:30PM EDT | 2024-05-24 | 146.93 | 142.60 | 152.25 | 0.00 | - | 3 | 4 | 105.52% |
| MSTR240531P01270000 | 2024-04-18 1:25PM EDT | 2024-05-31 | 227.24 | 159.45 | 171.25 | 0.00 | - | - | 1 | 104.33% |
| MSTR240621P01270000 | 2024-05-03 12:38PM EDT | 2024-06-21 | 217.15 | 211.65 | 222.95 | -53.85 | -19.87% | 26 | 20 | 107.66% |
| MSTR240719P01270000 | 2024-05-03 10:16AM EDT | 2024-07-19 | 276.80 | 260.85 | 271.65 | -43.45 | -13.57% | 2 | 11 | 107.76% |
| MSTR240816P01270000 | 2024-04-29 2:57PM EDT | 2024-08-16 | 300.92 | 303.65 | 316.00 | 0.00 | - | 1 | 18 | 109.18% |
| MSTR241018P01270000 | 2024-05-03 12:35PM EDT | 2024-10-18 | 371.65 | 358.80 | 375.70 | -46.30 | -11.08% | 2 | 2 | 104.18% |
| MSTR241115P01270000 | 2024-04-30 12:31PM EDT | 2024-11-15 | 452.10 | 382.00 | 398.05 | 0.00 | - | 6 | 5 | 103.12% |
| MSTR250117P01270000 | 2024-05-03 11:34AM EDT | 2025-01-17 | 432.60 | 418.00 | 430.40 | -61.95 | -12.53% | 2 | 2 | 98.51% |
| MSTR250221P01270000 | 2024-04-24 11:59AM EDT | 2025-02-21 | 449.16 | 436.00 | 451.95 | 0.00 | - | 1 | 2 | 97.30% |
| MSTR251219P01270000 | 2024-03-13 3:24PM EDT | 2025-12-19 | 500.00 | 486.00 | 504.00 | 0.00 | - | - | 1 | 77.32% |
