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
59.114,64 +186,13 (+0,32%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1380.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01380000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 16.93 | 13.70 | 19.40 | +4.91 | +40.85% | 32 | 12 | 102.53% |
| MSTR240517C01380000 | 2024-05-03 10:18AM EDT | 2024-05-17 | 48.00 | 40.65 | 50.00 | +17.75 | +58.68% | 15 | 13 | 108.30% |
| MSTR240524C01380000 | 2024-04-30 3:10PM EDT | 2024-05-24 | 50.50 | 67.00 | 74.00 | 0.00 | - | 2 | 1 | 111.26% |
| MSTR240531C01380000 | 2024-04-30 2:07PM EDT | 2024-05-31 | 59.65 | 84.00 | 93.00 | 0.00 | - | 1 | 2 | 109.92% |
| MSTR240621C01380000 | 2024-04-30 3:13PM EDT | 2024-06-21 | 106.93 | 134.30 | 145.75 | 0.00 | - | 3 | 94 | 112.01% |
| MSTR240719C01380000 | 2024-05-02 3:10PM EDT | 2024-07-19 | 156.50 | 189.30 | 200.00 | 0.00 | - | 2 | 3 | 113.58% |
| MSTR240816C01380000 | 2024-03-20 10:22AM EDT | 2024-08-16 | 492.00 | 242.00 | 259.60 | 0.00 | - | 1 | 23 | 118.72% |
| MSTR241018C01380000 | 2024-04-24 10:22AM EDT | 2024-10-18 | 395.65 | 302.30 | 320.70 | 0.00 | - | 1 | 5 | 112.37% |
| MSTR250117C01380000 | 2024-04-19 1:51PM EDT | 2025-01-17 | 410.01 | 376.00 | 393.25 | 0.00 | - | 13 | 22 | 108.92% |
| MSTR250221C01380000 | 2024-04-05 3:41PM EDT | 2025-02-21 | 649.50 | 398.00 | 416.00 | 0.00 | - | 2 | 2 | 107.64% |
| MSTR251219C01380000 | 2024-04-22 11:54AM EDT | 2025-12-19 | 624.37 | 540.00 | 556.00 | 0.00 | - | - | 1 | 100.74% |
| MSTR260618C01380000 | 2024-03-15 3:15PM EDT | 2026-06-18 | 1,110.00 | 796.00 | 816.00 | 0.00 | - | 1 | 2 | 136.12% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01380000 | 2024-05-01 11:04AM EDT | 2024-05-10 | 364.90 | 169.35 | 182.00 | 0.00 | - | 2 | 28 | 107.36% |
| MSTR240517P01380000 | 2024-04-30 10:00AM EDT | 2024-05-17 | 256.50 | 195.95 | 209.00 | 0.00 | - | 1 | 55 | 108.50% |
| MSTR240531P01380000 | 2024-04-12 3:35PM EDT | 2024-05-31 | 207.75 | 233.35 | 245.70 | 0.00 | - | - | 1 | 105.27% |
| MSTR240621P01380000 | 2024-05-03 10:24AM EDT | 2024-06-21 | 295.90 | 284.65 | 293.10 | -98.24 | -24.93% | 3 | 15 | 107.39% |
| MSTR240719P01380000 | 2024-05-03 10:47AM EDT | 2024-07-19 | 341.60 | 334.70 | 345.50 | -93.20 | -21.44% | 8 | 11 | 108.41% |
| MSTR240816P01380000 | 2024-05-03 10:10AM EDT | 2024-08-16 | 387.25 | 375.35 | 390.00 | -16.61 | -4.11% | 10 | 4 | 109.04% |
| MSTR241018P01380000 | 2024-04-29 3:16PM EDT | 2024-10-18 | 436.20 | 433.40 | 449.80 | 0.00 | - | 1 | 6 | 104.08% |
| MSTR241115P01380000 | 2024-04-09 1:00PM EDT | 2024-11-15 | 452.90 | 456.00 | 473.95 | 0.00 | - | 1 | 4 | 103.00% |
| MSTR250117P01380000 | 2024-05-01 1:45PM EDT | 2025-01-17 | 574.35 | 492.55 | 509.10 | 0.00 | - | 4 | 10 | 98.55% |
| MSTR251219P01380000 | 2024-04-16 12:25PM EDT | 2025-12-19 | 644.10 | 614.00 | 629.35 | 0.00 | - | - | 0 | 85.66% |
| MSTR260116P01380000 | 2024-03-15 1:12PM EDT | 2026-01-16 | 604.25 | 564.00 | 583.65 | 0.00 | - | 3 | 2 | 75.56% |
