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
59.350,56 +271,51 (+0,46%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1350.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01350000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 23.00 | 19.00 | 25.85 | +10.81 | +88.68% | 297 | 58 | 103.24% |
| MSTR240517C01350000 | 2024-05-03 2:40PM EDT | 2024-05-17 | 55.00 | 49.00 | 56.10 | +21.70 | +65.17% | 20 | 73 | 107.57% |
| MSTR240524C01350000 | 2024-05-03 2:03PM EDT | 2024-05-24 | 82.61 | 74.00 | 81.90 | +30.61 | +58.87% | 128 | 84 | 110.12% |
| MSTR240531C01350000 | 2024-05-03 3:15PM EDT | 2024-05-31 | 91.00 | 92.00 | 101.00 | +43.50 | +91.58% | 1 | 5 | 109.09% |
| MSTR240607C01350000 | 2024-05-03 10:31AM EDT | 2024-06-07 | 132.16 | 111.00 | 125.00 | +132.16 | - | 5 | 0 | 111.82% |
| MSTR240621C01350000 | 2024-05-03 12:20PM EDT | 2024-06-21 | 145.01 | 145.60 | 154.75 | +49.01 | +51.05% | 5 | 118 | 112.36% |
| MSTR240719C01350000 | 2024-05-03 12:22PM EDT | 2024-07-19 | 199.50 | 199.20 | 208.15 | +36.50 | +22.39% | 1 | 21 | 113.33% |
| MSTR240816C01350000 | 2024-05-03 9:52AM EDT | 2024-08-16 | 255.42 | 243.30 | 257.80 | -2.03 | -0.79% | 1 | 21 | 114.99% |
| MSTR241018C01350000 | 2024-04-26 3:25PM EDT | 2024-10-18 | 379.29 | 312.00 | 329.15 | 0.00 | - | 1 | 2 | 112.39% |
| MSTR241115C01350000 | 2024-04-30 9:30AM EDT | 2024-11-15 | 366.45 | 340.00 | 356.00 | 0.00 | - | 1 | 24 | 111.99% |
| MSTR250117C01350000 | 2024-05-01 11:37AM EDT | 2025-01-17 | 291.10 | 384.00 | 401.90 | 0.00 | - | 1 | 70 | 108.89% |
| MSTR250221C01350000 | 2024-05-03 9:30AM EDT | 2025-02-21 | 392.25 | 406.00 | 424.00 | +74.25 | +23.35% | 1 | 17 | 107.57% |
| MSTR251219C01350000 | 2024-05-01 10:14AM EDT | 2025-12-19 | 420.50 | 546.00 | 564.00 | 0.00 | - | 2 | 19 | 100.74% |
| MSTR260116C01350000 | 2024-04-17 10:38AM EDT | 2026-01-16 | 547.53 | 556.00 | 572.00 | 0.00 | - | 1 | 19 | 100.11% |
| MSTR260618C01350000 | 2024-04-16 9:52AM EDT | 2026-06-18 | 660.75 | 602.00 | 620.00 | 0.00 | - | 2 | 7 | 97.65% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01350000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 148.55 | 144.70 | 155.25 | -113.07 | -43.22% | 11 | 23 | 104.37% |
| MSTR240517P01350000 | 2024-05-03 2:26PM EDT | 2024-05-17 | 178.00 | 172.95 | 181.30 | -81.05 | -31.29% | 5 | 132 | 104.75% |
| MSTR240524P01350000 | 2024-04-30 2:10PM EDT | 2024-05-24 | 313.32 | 196.05 | 206.20 | 0.00 | - | 1 | 33 | 106.67% |
| MSTR240531P01350000 | 2024-04-26 12:11PM EDT | 2024-05-31 | 236.68 | 213.15 | 226.55 | 0.00 | - | 1 | 5 | 106.31% |
| MSTR240607P01350000 | 2024-05-03 9:58AM EDT | 2024-06-07 | 249.57 | 231.30 | 243.80 | +249.57 | - | 2 | 0 | 106.79% |
| MSTR240621P01350000 | 2024-05-03 1:43PM EDT | 2024-06-21 | 271.80 | 263.15 | 275.55 | -83.45 | -23.49% | 2 | 18 | 107.94% |
| MSTR240719P01350000 | 2024-05-03 11:49AM EDT | 2024-07-19 | 328.85 | 312.50 | 325.00 | -81.96 | -19.95% | 6 | 42 | 107.99% |
| MSTR240816P01350000 | 2024-04-29 11:43AM EDT | 2024-08-16 | 350.00 | 354.80 | 368.35 | 0.00 | - | 5 | 10 | 108.82% |
| MSTR241018P01350000 | 2024-05-02 11:38AM EDT | 2024-10-18 | 470.45 | 412.30 | 428.90 | 0.00 | - | 2 | 27 | 104.02% |
| MSTR241115P01350000 | 2024-04-19 3:44PM EDT | 2024-11-15 | 489.11 | 436.00 | 451.40 | 0.00 | - | 1 | 1 | 102.91% |
| MSTR250117P01350000 | 2024-04-30 1:32PM EDT | 2025-01-17 | 542.31 | 472.00 | 488.30 | 0.00 | - | 1 | 7 | 98.69% |
| MSTR250221P01350000 | 2024-04-17 1:51PM EDT | 2025-02-21 | 526.45 | 490.90 | 506.00 | 0.00 | - | 1 | 2 | 97.00% |
| MSTR251219P01350000 | 2024-04-22 9:38AM EDT | 2025-12-19 | 612.31 | 594.00 | 607.65 | 0.00 | - | 3 | 6 | 85.90% |
| MSTR260116P01350000 | 2024-03-18 9:35AM EDT | 2026-01-16 | 586.00 | 626.05 | 643.45 | 0.00 | - | - | 1 | 89.93% |
| MSTR260618P01350000 | 2024-04-17 9:31AM EDT | 2026-06-18 | 645.90 | 630.00 | 647.70 | 0.00 | - | 5 | 6 | 81.23% |
