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
59.226,92 -146,11 (-0,25%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1320.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01320000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 29.20 | 26.70 | 31.65 | +14.74 | +101.94% | 45 | 27 | 102.77% |
| MSTR240517C01320000 | 2024-05-03 9:39AM EDT | 2024-05-17 | 60.33 | 56.00 | 66.00 | +28.83 | +91.52% | 6 | 38 | 107.05% |
| MSTR240524C01320000 | 2024-04-23 10:31AM EDT | 2024-05-24 | 230.00 | 83.00 | 92.00 | 0.00 | - | - | 2 | 110.08% |
| MSTR240531C01320000 | 2024-04-24 10:57AM EDT | 2024-05-31 | 185.43 | 101.00 | 111.45 | 0.00 | - | 1 | 4 | 108.99% |
| MSTR240621C01320000 | 2024-05-02 2:42PM EDT | 2024-06-21 | 121.89 | 154.55 | 163.70 | 0.00 | - | 1 | 22 | 111.69% |
| MSTR240719C01320000 | 2024-05-03 11:56AM EDT | 2024-07-19 | 221.55 | 208.40 | 218.85 | -50.83 | -18.66% | 1 | 10 | 113.30% |
| MSTR240816C01320000 | 2024-05-03 3:14PM EDT | 2024-08-16 | 256.62 | 253.15 | 267.90 | -155.35 | -37.71% | 2 | 3 | 115.06% |
| MSTR241018C01320000 | 2024-04-30 2:37PM EDT | 2024-10-18 | 265.00 | 322.75 | 338.00 | 0.00 | - | 1 | 11 | 112.55% |
| MSTR241115C01320000 | 2024-04-23 10:04AM EDT | 2024-11-15 | 470.65 | 348.00 | 365.55 | 0.00 | - | 1 | 4 | 111.90% |
| MSTR250117C01320000 | 2024-04-30 2:43PM EDT | 2025-01-17 | 333.67 | 392.60 | 410.00 | 0.00 | - | 2 | 9 | 108.80% |
| MSTR250221C01320000 | 2024-04-19 3:37PM EDT | 2025-02-21 | 437.85 | 416.00 | 432.00 | 0.00 | - | 24 | 31 | 107.69% |
| MSTR260618C01320000 | 2024-05-01 10:03AM EDT | 2026-06-18 | 481.56 | 608.00 | 628.00 | 0.00 | - | 1 | 5 | 97.72% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01320000 | 2024-05-03 1:52PM EDT | 2024-05-10 | 126.87 | 121.30 | 131.55 | -106.15 | -45.55% | 7 | 11 | 103.25% |
| MSTR240517P01320000 | 2024-05-03 11:51AM EDT | 2024-05-17 | 170.00 | 151.90 | 159.65 | -123.05 | -41.99% | 1 | 21 | 104.55% |
| MSTR240524P01320000 | 2024-04-23 1:21PM EDT | 2024-05-24 | 170.60 | 175.35 | 185.10 | 0.00 | - | 1 | 2 | 106.30% |
| MSTR240531P01320000 | 2024-05-03 10:12AM EDT | 2024-05-31 | 206.97 | 192.10 | 203.15 | -128.33 | -38.27% | 1 | 2 | 104.76% |
| MSTR240621P01320000 | 2024-05-03 2:29PM EDT | 2024-06-21 | 248.95 | 243.40 | 252.75 | -65.85 | -20.92% | 4 | 13 | 107.15% |
| MSTR240719P01320000 | 2024-05-03 2:30PM EDT | 2024-07-19 | 299.20 | 293.55 | 302.55 | -110.30 | -26.94% | 6 | 24 | 107.64% |
| MSTR240816P01320000 | 2024-05-03 2:36PM EDT | 2024-08-16 | 341.80 | 335.35 | 348.00 | -50.75 | -12.93% | 4 | 13 | 108.90% |
| MSTR241018P01320000 | 2024-04-24 9:32AM EDT | 2024-10-18 | 396.95 | 392.00 | 409.50 | 0.00 | - | 3 | 6 | 104.22% |
| MSTR241115P01320000 | 2024-04-03 12:42PM EDT | 2024-11-15 | 373.65 | 420.45 | 431.15 | 0.00 | - | 7 | 6 | 103.72% |
| MSTR250221P01320000 | 2024-03-27 10:17AM EDT | 2025-02-21 | 420.00 | 478.00 | 492.70 | 0.00 | - | 1 | 1 | 98.95% |
| MSTR260116P01320000 | 2024-03-15 3:04PM EDT | 2026-01-16 | 544.00 | 526.05 | 544.00 | 0.00 | - | - | 3 | 76.35% |
| MSTR260618P01320000 | 2024-04-29 10:54AM EDT | 2026-06-18 | 608.77 | 608.05 | 625.80 | 0.00 | - | 1 | 6 | 81.30% |
