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 +1,50 (+0,06%) EUR/USD
1,0772 +0,0045 (+0,42%) Bitcoin EUR
59.304,10 +144,56 (+0,24%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1280.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01280000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 41.00 | 36.00 | 44.55 | +14.00 | +51.85% | 40 | 23 | 101.35% |
| MSTR240517C01280000 | 2024-05-03 2:03PM EDT | 2024-05-17 | 80.75 | 69.95 | 77.10 | +45.39 | +128.37% | 4 | 8 | 105.72% |
| MSTR240524C01280000 | 2024-05-01 3:22PM EDT | 2024-05-24 | 56.47 | 96.00 | 104.00 | 0.00 | - | 3 | 35 | 108.51% |
| MSTR240531C01280000 | 2024-04-29 3:49PM EDT | 2024-05-31 | 174.18 | 113.00 | 127.10 | +174.18 | - | - | 1 | 108.51% |
| MSTR240621C01280000 | 2024-05-03 3:17PM EDT | 2024-06-21 | 170.50 | 169.10 | 176.75 | +50.50 | +42.08% | 2 | 27 | 111.30% |
| MSTR240719C01280000 | 2024-05-02 3:32PM EDT | 2024-07-19 | 181.12 | 221.10 | 232.15 | 0.00 | - | 1 | 14 | 112.78% |
| MSTR240816C01280000 | 2024-04-30 3:11PM EDT | 2024-08-16 | 218.00 | 266.35 | 281.70 | 0.00 | - | 1 | 4 | 114.99% |
| MSTR241018C01280000 | 2024-04-23 9:32AM EDT | 2024-10-18 | 433.10 | 332.50 | 350.00 | 0.00 | - | 1 | 4 | 111.90% |
| MSTR241115C01280000 | 2024-04-30 10:12AM EDT | 2024-11-15 | 330.15 | 360.00 | 378.00 | 0.00 | - | 1 | 5 | 111.79% |
| MSTR250117C01280000 | 2024-04-25 3:26PM EDT | 2025-01-17 | 456.23 | 406.00 | 422.00 | 0.00 | - | 1 | 7 | 108.98% |
| MSTR250221C01280000 | 2024-04-30 10:12AM EDT | 2025-02-21 | 392.00 | 428.00 | 444.00 | 0.00 | - | 1 | 2 | 107.77% |
| MSTR260116C01280000 | 2024-04-30 10:13AM EDT | 2026-01-16 | 528.00 | 574.00 | 590.00 | 0.00 | - | 1 | 2 | 100.35% |
| MSTR260618C01280000 | 2024-04-29 11:11AM EDT | 2026-06-18 | 706.00 | 618.00 | 638.00 | 0.00 | - | 1 | 3 | 97.89% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01280000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 96.40 | 93.00 | 102.75 | -72.15 | -42.81% | 4 | 23 | 102.37% |
| MSTR240517P01280000 | 2024-05-02 1:54PM EDT | 2024-05-17 | 195.45 | 125.05 | 133.05 | 0.00 | - | 1 | 26 | 104.12% |
| MSTR240524P01280000 | 2024-05-02 2:31PM EDT | 2024-05-24 | 218.89 | 149.10 | 158.70 | 0.00 | - | 1 | 6 | 105.80% |
| MSTR240531P01280000 | 2024-04-24 10:57AM EDT | 2024-05-31 | 184.43 | 166.00 | 176.85 | 0.00 | - | - | 1 | 104.28% |
| MSTR240607P01280000 | 2024-04-30 9:45AM EDT | 2024-06-07 | 216.57 | 185.00 | 197.45 | +216.57 | - | - | 13 | 106.23% |
| MSTR240621P01280000 | 2024-05-03 2:38PM EDT | 2024-06-21 | 223.00 | 217.30 | 229.30 | -90.65 | -28.90% | 10 | 52 | 107.56% |
| MSTR240719P01280000 | 2024-05-02 1:14PM EDT | 2024-07-19 | 326.30 | 266.65 | 276.45 | 0.00 | - | 6 | 21 | 107.30% |
| MSTR240816P01280000 | 2024-05-03 2:24PM EDT | 2024-08-16 | 314.80 | 309.25 | 321.25 | -44.05 | -12.28% | 6 | 7 | 108.79% |
| MSTR241018P01280000 | 2024-04-23 12:26PM EDT | 2024-10-18 | 356.80 | 364.00 | 382.35 | 0.00 | - | 2 | 8 | 103.97% |
| MSTR241115P01280000 | 2024-05-02 3:01PM EDT | 2024-11-15 | 434.85 | 388.00 | 404.45 | 0.00 | - | 2 | 2 | 102.98% |
| MSTR250117P01280000 | 2024-05-02 12:04PM EDT | 2025-01-17 | 473.25 | 424.40 | 439.95 | 0.00 | - | 1 | 4 | 98.82% |
| MSTR260116P01280000 | 2024-04-26 9:30AM EDT | 2026-01-16 | 571.04 | 550.00 | 568.00 | 0.00 | - | 1 | 1 | 85.61% |
| MSTR260618P01280000 | 2024-04-29 11:10AM EDT | 2026-06-18 | 575.10 | 580.20 | 597.80 | 0.00 | - | 10 | 10 | 81.58% |
