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
59.057,11 +352,82 (+0,60%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1360.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01360000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 19.95 | 18.30 | 22.00 | +7.85 | +64.88% | 19 | 20 | 102.67% |
| MSTR240517C01360000 | 2024-05-03 11:02AM EDT | 2024-05-17 | 52.02 | 46.75 | 53.70 | +28.02 | +116.75% | 5 | 11 | 108.05% |
| MSTR240524C01360000 | 2024-05-01 2:32PM EDT | 2024-05-24 | 40.00 | 70.90 | 79.65 | 0.00 | - | 1 | 3 | 110.41% |
| MSTR240531C01360000 | 2024-05-03 3:47PM EDT | 2024-05-31 | 97.00 | 89.00 | 98.00 | +33.32 | +52.32% | 1 | 16 | 109.18% |
| MSTR240621C01360000 | 2024-05-03 10:12AM EDT | 2024-06-21 | 153.72 | 140.60 | 151.75 | +60.56 | +65.01% | 1 | 164 | 111.93% |
| MSTR240719C01360000 | 2024-05-02 9:38AM EDT | 2024-07-19 | 138.92 | 195.45 | 205.90 | 0.00 | - | 1 | 4 | 113.44% |
| MSTR240816C01360000 | 2024-05-01 11:07AM EDT | 2024-08-16 | 158.92 | 241.15 | 254.65 | 0.00 | - | 1 | 2 | 115.19% |
| MSTR241115C01360000 | 2024-04-15 2:49PM EDT | 2024-11-15 | 464.00 | 336.00 | 352.00 | 0.00 | - | - | 1 | 111.68% |
| MSTR250117C01360000 | 2024-04-22 11:45AM EDT | 2025-01-17 | 466.60 | 382.00 | 398.00 | 0.00 | - | 1 | 4 | 108.86% |
| MSTR250221C01360000 | 2024-03-26 1:59PM EDT | 2025-02-21 | 1,000.55 | 440.00 | 457.75 | 0.00 | - | 47 | 43 | 116.64% |
| MSTR251219C01360000 | 2024-05-01 9:35AM EDT | 2025-12-19 | 432.10 | 544.00 | 560.00 | 0.00 | - | 1 | 9 | 100.62% |
| MSTR260618C01360000 | 2024-03-21 1:03PM EDT | 2026-06-18 | 1,037.63 | 582.00 | 602.00 | 0.00 | - | 3 | 0 | 94.77% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01360000 | 2024-05-03 2:36PM EDT | 2024-05-10 | 156.57 | 150.45 | 166.00 | +16.25 | +11.58% | 1 | 10 | 104.94% |
| MSTR240517P01360000 | 2024-05-01 9:46AM EDT | 2024-05-17 | 341.26 | 180.40 | 191.35 | 0.00 | - | 1 | 6 | 106.46% |
| MSTR240524P01360000 | 2024-04-17 10:05AM EDT | 2024-05-24 | 281.54 | 204.40 | 213.45 | 0.00 | - | 1 | 2 | 107.37% |
| MSTR240621P01360000 | 2024-05-03 10:10AM EDT | 2024-06-21 | 286.85 | 270.55 | 282.55 | -48.25 | -14.40% | 2 | 7 | 108.19% |
| MSTR240719P01360000 | 2024-05-03 1:48PM EDT | 2024-07-19 | 328.50 | 320.75 | 329.50 | -113.20 | -25.63% | 2 | 18 | 107.82% |
| MSTR240816P01360000 | 2024-05-03 2:36PM EDT | 2024-08-16 | 368.75 | 361.50 | 376.00 | -24.75 | -6.29% | 12 | 3 | 108.97% |
| MSTR241018P01360000 | 2024-04-11 12:12PM EDT | 2024-10-18 | 374.55 | 419.85 | 436.10 | 0.00 | - | 3 | 4 | 104.17% |
| MSTR241115P01360000 | 2024-03-14 10:12AM EDT | 2024-11-15 | 424.68 | 406.00 | 416.30 | 0.00 | - | 1 | 1 | 91.60% |
| MSTR251219P01360000 | 2024-04-09 10:24AM EDT | 2025-12-19 | 574.25 | 600.00 | 615.85 | 0.00 | - | - | 2 | 85.85% |
