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 +1,50 (+0,06%) EUR/USD
1,0761 +0,0033 (+0,31%) Bitcoin EUR
59.280,76 -283,07 (-0,48%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1400.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01400000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 14.50 | 14.20 | 15.50 | +6.02 | +70.99% | 265 | 159 | 105.75% |
| MSTR240517C01400000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 41.10 | 37.85 | 43.50 | +14.90 | +56.87% | 319 | 324 | 108.31% |
| MSTR240524C01400000 | 2024-05-03 10:17AM EDT | 2024-05-24 | 71.19 | 60.00 | 68.55 | +30.10 | +73.25% | 13 | 11 | 110.43% |
| MSTR240531C01400000 | 2024-05-03 3:00PM EDT | 2024-05-31 | 83.15 | 79.00 | 87.00 | +20.79 | +33.34% | 13 | 17 | 110.03% |
| MSTR240607C01400000 | 2024-05-03 3:55PM EDT | 2024-06-07 | 103.69 | 98.00 | 107.00 | +103.69 | - | 31 | 23 | 111.61% |
| MSTR240621C01400000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 134.00 | 130.70 | 140.30 | +34.00 | +34.00% | 11 | 349 | 112.88% |
| MSTR240719C01400000 | 2024-05-03 12:36PM EDT | 2024-07-19 | 195.00 | 183.20 | 193.85 | +45.00 | +30.00% | 11 | 81 | 113.58% |
| MSTR240816C01400000 | 2024-05-02 3:33PM EDT | 2024-08-16 | 189.75 | 228.65 | 242.70 | 0.00 | - | 3 | 82 | 115.22% |
| MSTR241018C01400000 | 2024-05-03 10:28AM EDT | 2024-10-18 | 315.00 | 296.90 | 314.00 | +56.51 | +21.86% | 2 | 228 | 112.30% |
| MSTR241115C01400000 | 2024-05-03 3:36PM EDT | 2024-11-15 | 330.87 | 324.15 | 342.00 | +65.87 | +24.86% | 1 | 48 | 111.87% |
| MSTR250117C01400000 | 2024-05-03 3:18PM EDT | 2025-01-17 | 378.49 | 372.10 | 387.95 | +62.49 | +19.78% | 3 | 181 | 109.15% |
| MSTR250221C01400000 | 2024-04-22 10:03AM EDT | 2025-02-21 | 496.02 | 394.00 | 410.00 | 0.00 | - | 1 | 10 | 107.73% |
| MSTR251219C01400000 | 2024-04-30 9:53AM EDT | 2025-12-19 | 521.13 | 534.00 | 552.00 | 0.00 | - | 3 | 17 | 100.66% |
| MSTR260116C01400000 | 2024-04-24 9:53AM EDT | 2026-01-16 | 656.00 | 544.00 | 562.00 | 0.00 | - | 1 | 64 | 100.19% |
| MSTR260618C01400000 | 2024-05-02 10:33AM EDT | 2026-06-18 | 490.00 | 590.00 | 608.80 | 0.00 | - | 1 | 17 | 97.49% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01400000 | 2024-05-03 3:40PM EDT | 2024-05-10 | 198.09 | 186.75 | 200.00 | -95.24 | -32.47% | 5 | 40 | 109.47% |
| MSTR240517P01400000 | 2024-05-02 1:54PM EDT | 2024-05-17 | 296.02 | 211.80 | 225.50 | 0.00 | - | 1 | 152 | 109.57% |
| MSTR240524P01400000 | 2024-05-02 2:31PM EDT | 2024-05-24 | 316.57 | 232.75 | 243.30 | 0.00 | - | 1 | 23 | 107.36% |
| MSTR240531P01400000 | 2024-05-03 10:42AM EDT | 2024-05-31 | 253.87 | 248.25 | 260.60 | -102.58 | -28.78% | 1 | 4 | 105.63% |
| MSTR240621P01400000 | 2024-05-03 11:10AM EDT | 2024-06-21 | 316.45 | 299.00 | 308.15 | -77.71 | -19.72% | 11 | 93 | 107.80% |
| MSTR240719P01400000 | 2024-05-03 2:28PM EDT | 2024-07-19 | 353.65 | 346.75 | 359.50 | -99.65 | -21.98% | 8 | 54 | 108.03% |
| MSTR240816P01400000 | 2024-04-30 10:16AM EDT | 2024-08-16 | 437.12 | 389.00 | 404.00 | 0.00 | - | 2 | 9 | 109.01% |
| MSTR241018P01400000 | 2024-04-30 1:51PM EDT | 2024-10-18 | 525.72 | 447.30 | 464.55 | 0.00 | - | 39 | 279 | 104.16% |
| MSTR241115P01400000 | 2024-05-03 10:48AM EDT | 2024-11-15 | 480.10 | 470.35 | 486.80 | +12.58 | +2.69% | 2 | 27 | 102.84% |
| MSTR250117P01400000 | 2024-04-30 11:10AM EDT | 2025-01-17 | 561.20 | 506.60 | 523.10 | 0.00 | - | 18 | 249 | 98.48% |
| MSTR250221P01400000 | 2024-04-17 3:01PM EDT | 2025-02-21 | 573.59 | 526.00 | 541.85 | 0.00 | - | 2 | 3 | 96.93% |
| MSTR251219P01400000 | 2024-04-15 1:57PM EDT | 2025-12-19 | 615.90 | 628.00 | 644.00 | 0.00 | - | 1 | 0 | 85.55% |
| MSTR260116P01400000 | 2024-04-17 12:06PM EDT | 2026-01-16 | 689.95 | 634.00 | 652.00 | 0.00 | - | 1 | 1 | 84.81% |
| MSTR260618P01400000 | 2024-05-02 1:57PM EDT | 2026-06-18 | 701.63 | 666.00 | 684.00 | 0.00 | - | 1 | 3 | 80.97% |
