Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240510C01370000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 16.45 | 17.75 | 20.35 | +5.45 | +49.55% | 28 | 9 | 104.29% |
MSTR240517C01370000 | 2024-05-03 2:54PM EDT | 2024-05-17 | 48.25 | 43.60 | 49.10 | +18.25 | +60.83% | 12 | 52 | 106.52% |
MSTR240524C01370000 | 2024-05-01 9:32AM EDT | 2024-05-24 | 33.00 | 68.00 | 75.60 | +33.00 | - | - | 3 | 109.88% |
MSTR240531C01370000 | 2024-05-03 11:33AM EDT | 2024-05-31 | 90.00 | 86.00 | 97.50 | +44.13 | +96.21% | 1 | 1 | 110.16% |
MSTR240621C01370000 | 2024-05-02 10:02AM EDT | 2024-06-21 | 81.10 | 137.70 | 148.30 | 0.00 | - | 1 | 12 | 111.93% |
MSTR240719C01370000 | 2024-05-03 9:36AM EDT | 2024-07-19 | 199.35 | 192.45 | 202.85 | -300.47 | -60.12% | 1 | 7 | 113.52% |
MSTR240816C01370000 | 2024-04-22 1:06PM EDT | 2024-08-16 | 345.43 | 238.25 | 251.00 | 0.00 | - | 1 | 3 | 115.14% |
MSTR241018C01370000 | 2024-04-23 3:43PM EDT | 2024-10-18 | 406.60 | 306.15 | 322.00 | 0.00 | - | 3 | 3 | 112.25% |
MSTR241115C01370000 | 2024-04-09 11:16AM EDT | 2024-11-15 | 514.00 | 334.00 | 350.00 | 0.00 | - | 4 | 3 | 111.96% |
MSTR250117C01370000 | 2024-03-14 9:35AM EDT | 2025-01-17 | 780.45 | 600.00 | 616.75 | 0.00 | - | 1 | 1 | 169.75% |
MSTR250221C01370000 | 2024-04-15 10:57AM EDT | 2025-02-21 | 578.38 | 402.00 | 418.00 | 0.00 | - | - | 1 | 107.70% |
MSTR260116C01370000 | 2024-03-28 11:36AM EDT | 2026-01-16 | 992.40 | 612.00 | 628.00 | 0.00 | - | 1 | 2 | 111.57% |
MSTR260618C01370000 | 2024-03-21 1:03PM EDT | 2026-06-18 | 1,034.37 | 580.00 | 600.00 | 0.00 | - | - | 2 | 94.80% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240510P01370000 | 2024-05-03 9:30AM EDT | 2024-05-10 | 187.84 | 161.20 | 174.00 | -68.54 | -26.73% | 1 | 8 | 107.64% |
MSTR240517P01370000 | 2024-04-30 12:06PM EDT | 2024-05-17 | 305.05 | 189.10 | 201.00 | 0.00 | - | 4 | 9 | 108.59% |
MSTR240524P01370000 | 2024-04-23 10:15AM EDT | 2024-05-24 | 195.00 | 210.35 | 220.70 | 0.00 | - | 1 | 4 | 106.88% |
MSTR240621P01370000 | 2024-05-03 1:25PM EDT | 2024-06-21 | 285.75 | 277.55 | 288.50 | -119.35 | -29.46% | 15 | 18 | 107.99% |
MSTR240719P01370000 | 2024-05-02 1:10PM EDT | 2024-07-19 | 393.85 | 327.70 | 338.65 | 0.00 | - | 8 | 7 | 108.38% |
MSTR240816P01370000 | 2024-05-03 9:55AM EDT | 2024-08-16 | 385.10 | 368.45 | 381.90 | -42.60 | -9.96% | 2 | 7 | 108.80% |
MSTR241018P01370000 | 2024-05-01 2:19PM EDT | 2024-10-18 | 512.75 | 426.55 | 442.95 | 0.00 | - | 2 | 2 | 104.12% |
MSTR251219P01370000 | 2024-04-09 10:24AM EDT | 2025-12-19 | 579.75 | 608.00 | 621.85 | 0.00 | - | - | 2 | 85.78% |
MSTR260116P01370000 | 2024-03-28 11:33AM EDT | 2026-01-16 | 568.00 | 612.00 | 625.70 | 0.00 | - | 1 | 0 | 84.51% |