Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240510C01290000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 38.50 | 33.60 | 41.50 | +21.13 | +121.65% | 7 | 14 | 102.30% |
MSTR240517C01290000 | 2024-05-03 2:52PM EDT | 2024-05-17 | 72.73 | 66.40 | 73.45 | +41.41 | +132.22% | 17 | 11 | 105.76% |
MSTR240524C01290000 | 2024-05-02 10:58AM EDT | 2024-05-24 | 52.15 | 93.00 | 100.95 | 0.00 | - | 2 | 1 | 109.14% |
MSTR240531C01290000 | 2024-05-03 12:20PM EDT | 2024-05-31 | 113.01 | 110.00 | 123.50 | +45.86 | +68.29% | 1 | 3 | 108.86% |
MSTR240621C01290000 | 2024-04-30 11:35AM EDT | 2024-06-21 | 126.00 | 162.90 | 174.85 | 0.00 | - | 2 | 10 | 111.12% |
MSTR240719C01290000 | 2024-04-22 12:04PM EDT | 2024-07-19 | 314.70 | 218.95 | 228.75 | 0.00 | - | 1 | 11 | 113.16% |
MSTR240816C01290000 | 2024-04-29 11:00AM EDT | 2024-08-16 | 340.00 | 262.95 | 277.35 | 0.00 | - | 1 | 11 | 114.83% |
MSTR241018C01290000 | 2024-04-25 1:48PM EDT | 2024-10-18 | 384.10 | 332.00 | 347.85 | 0.00 | - | 8 | 13 | 112.53% |
MSTR241115C01290000 | 2024-03-15 10:17AM EDT | 2024-11-15 | 756.51 | 584.00 | 601.40 | 0.00 | - | 1 | 0 | 183.70% |
MSTR250117C01290000 | 2024-04-23 10:08AM EDT | 2025-01-17 | 398.50 | 402.65 | 419.20 | -130.72 | -24.70% | 1 | 13 | 108.97% |
MSTR250221C01290000 | 2024-05-02 11:24AM EDT | 2025-02-21 | 364.46 | 424.00 | 442.00 | 0.00 | - | 6 | 16 | 107.76% |
MSTR251219C01290000 | 2024-03-06 11:44AM EDT | 2025-12-19 | 577.85 | 744.00 | 764.00 | 0.00 | - | 1 | 1 | 139.52% |
MSTR260116C01290000 | 2024-04-16 3:29PM EDT | 2026-01-16 | 645.23 | 570.00 | 588.00 | 0.00 | - | 3 | 4 | 100.24% |
MSTR260618C01290000 | 2024-05-01 9:34AM EDT | 2026-06-18 | 478.50 | 616.00 | 636.00 | 0.00 | - | 1 | 8 | 97.94% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240510P01290000 | 2024-05-03 3:43PM EDT | 2024-05-10 | 109.15 | 100.00 | 109.90 | -130.40 | -54.44% | 2 | 7 | 102.99% |
MSTR240517P01290000 | 2024-05-03 3:45PM EDT | 2024-05-17 | 139.43 | 131.75 | 139.40 | -85.15 | -37.92% | 1 | 18 | 104.29% |
MSTR240524P01290000 | 2024-04-29 3:36PM EDT | 2024-05-24 | 157.00 | 156.20 | 165.00 | 0.00 | - | 1 | 17 | 106.18% |
MSTR240621P01290000 | 2024-05-03 12:51PM EDT | 2024-06-21 | 232.85 | 223.75 | 235.40 | -53.00 | -18.54% | 12 | 29 | 107.57% |
MSTR240719P01290000 | 2024-05-03 12:00PM EDT | 2024-07-19 | 284.45 | 273.00 | 283.00 | -102.75 | -26.54% | 2 | 16 | 107.35% |
MSTR240816P01290000 | 2024-05-03 3:57PM EDT | 2024-08-16 | 319.70 | 314.55 | 329.00 | -64.66 | -16.82% | 4 | 8 | 108.82% |
MSTR241018P01290000 | 2024-04-24 11:35AM EDT | 2024-10-18 | 378.00 | 371.50 | 388.10 | 0.00 | - | 1 | 3 | 103.97% |
MSTR241115P01290000 | 2024-05-03 3:38PM EDT | 2024-11-15 | 406.00 | 394.90 | 411.85 | -35.65 | -8.07% | 1 | 2 | 103.11% |
MSTR250117P01290000 | 2024-05-03 2:38PM EDT | 2025-01-17 | 438.56 | 432.60 | 443.75 | -41.57 | -8.66% | 3 | 2 | 98.60% |
MSTR250221P01290000 | 2024-04-24 1:40PM EDT | 2025-02-21 | 452.80 | 450.30 | 465.95 | 0.00 | - | 1 | 7 | 97.40% |
MSTR251219P01290000 | 2024-04-03 3:13PM EDT | 2025-12-19 | 491.65 | 552.00 | 565.70 | 0.00 | - | 1 | 0 | 86.25% |
MSTR260116P01290000 | 2024-04-16 3:29PM EDT | 2026-01-16 | 561.23 | 558.00 | 573.95 | 0.00 | - | - | 3 | 85.56% |
MSTR260618P01290000 | 2024-04-26 9:30AM EDT | 2026-06-18 | 609.03 | 588.00 | 604.65 | 0.00 | - | 1 | 1 | 81.57% |