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
59.202,70 +540,58 (+0,92%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1390.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01390000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 19.00 | 14.00 | 19.00 | +7.86 | +70.56% | 13 | 13 | 106.11% |
| MSTR240517C01390000 | 2024-05-03 2:16PM EDT | 2024-05-17 | 47.75 | 39.70 | 46.15 | -44.65 | -48.32% | 9 | 34 | 108.28% |
| MSTR240524C01390000 | 2024-04-15 12:08PM EDT | 2024-05-24 | 247.74 | 63.00 | 71.70 | 0.00 | - | 1 | 3 | 110.86% |
| MSTR240531C01390000 | 2024-05-03 2:54PM EDT | 2024-05-31 | 86.73 | 81.00 | 91.00 | +35.73 | +70.06% | 2 | 6 | 110.20% |
| MSTR240621C01390000 | 2024-05-02 12:36PM EDT | 2024-06-21 | 92.00 | 133.55 | 142.75 | 0.00 | - | 2 | 133 | 112.68% |
| MSTR240719C01390000 | 2024-05-02 1:44PM EDT | 2024-07-19 | 153.10 | 186.25 | 196.95 | 0.00 | - | 1 | 9 | 113.59% |
| MSTR240816C01390000 | 2024-04-30 11:31AM EDT | 2024-08-16 | 185.70 | 231.40 | 246.95 | 0.00 | - | 1 | 15 | 115.41% |
| MSTR241115C01390000 | 2024-04-18 10:38AM EDT | 2024-11-15 | 398.50 | 328.00 | 344.00 | 0.00 | - | 1 | 3 | 111.89% |
| MSTR250117C01390000 | 2024-05-03 10:44AM EDT | 2025-01-17 | 396.00 | 372.80 | 390.00 | -8.00 | -1.98% | 1 | 3 | 108.80% |
| MSTR250221C01390000 | 2024-04-17 3:39PM EDT | 2025-02-21 | 405.00 | 396.00 | 412.00 | 0.00 | - | 1 | 2 | 107.56% |
| MSTR251219C01390000 | 2024-04-10 9:33AM EDT | 2025-12-19 | 695.22 | 536.00 | 552.00 | 0.00 | - | - | 1 | 100.42% |
| MSTR260116C01390000 | 2024-03-19 12:57PM EDT | 2026-01-16 | 760.00 | 556.00 | 576.00 | 0.00 | - | 1 | 4 | 102.17% |
| MSTR260618C01390000 | 2024-03-05 3:04PM EDT | 2026-06-18 | 582.00 | 910.00 | 930.00 | 0.00 | - | - | 0 | 163.83% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01390000 | 2024-04-17 2:12PM EDT | 2024-05-10 | 265.00 | 177.60 | 191.00 | 0.00 | - | - | 1 | 108.00% |
| MSTR240517P01390000 | 2024-05-01 11:42AM EDT | 2024-05-17 | 372.40 | 203.75 | 216.85 | 0.00 | - | 2 | 68 | 108.76% |
| MSTR240524P01390000 | 2024-05-03 9:30AM EDT | 2024-05-24 | 257.20 | 226.65 | 235.60 | -55.75 | -17.81% | 2 | 2 | 107.85% |
| MSTR240621P01390000 | 2024-05-03 12:33PM EDT | 2024-06-21 | 300.15 | 291.75 | 303.55 | -62.25 | -17.18% | 5 | 19 | 108.43% |
| MSTR240719P01390000 | 2024-05-03 11:59AM EDT | 2024-07-19 | 353.63 | 336.05 | 352.35 | -89.21 | -20.14% | 3 | 20 | 107.14% |
| MSTR240816P01390000 | 2024-05-03 2:31PM EDT | 2024-08-16 | 388.45 | 382.25 | 397.35 | +26.65 | +7.37% | 4 | 3 | 109.12% |
| MSTR241018P01390000 | 2024-03-27 9:42AM EDT | 2024-10-18 | 366.00 | 464.00 | 476.55 | 0.00 | - | 2 | 4 | 110.75% |
| MSTR250117P01390000 | 2024-04-26 11:42AM EDT | 2025-01-17 | 521.42 | 500.00 | 517.30 | 0.00 | - | 2 | 9 | 98.73% |
| MSTR250221P01390000 | 2024-04-15 1:51PM EDT | 2025-02-21 | 508.10 | 518.00 | 534.00 | 0.00 | - | 1 | 0 | 96.76% |
| MSTR260116P01390000 | 2024-04-03 10:12AM EDT | 2026-01-16 | 565.60 | 632.00 | 646.00 | 0.00 | - | 1 | 1 | 85.41% |
| MSTR260618P01390000 | 2024-03-18 9:37AM EDT | 2026-06-18 | 640.00 | 682.00 | 702.00 | 0.00 | - | - | 2 | 84.89% |
