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
1,0772 +0,0045 (+0,42%) Bitcoin EUR
59.304,10 +144,56 (+0,24%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1420.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01420000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 12.00 | 11.35 | 14.20 | +3.75 | +45.45% | 40 | 12 | 107.29% |
| MSTR240517C01420000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 36.25 | 33.35 | 38.40 | +18.64 | +105.85% | 4 | 6 | 107.58% |
| MSTR240524C01420000 | 2024-05-02 11:34AM EDT | 2024-05-24 | 38.87 | 56.10 | 64.90 | 0.00 | - | 1 | 2 | 111.58% |
| MSTR240531C01420000 | 2024-04-26 2:11PM EDT | 2024-05-31 | 134.00 | 73.00 | 83.00 | 0.00 | - | 1 | 2 | 110.28% |
| MSTR240607C01420000 | 2024-05-03 3:55PM EDT | 2024-06-07 | 98.95 | 93.00 | 102.00 | +98.95 | - | 1 | 0 | 112.00% |
| MSTR240621C01420000 | 2024-05-03 2:53PM EDT | 2024-06-21 | 130.50 | 124.75 | 132.90 | +42.70 | +48.63% | 3 | 155 | 112.38% |
| MSTR240719C01420000 | 2024-04-25 11:07AM EDT | 2024-07-19 | 219.71 | 177.15 | 188.35 | 0.00 | - | 3 | 5 | 113.65% |
| MSTR240816C01420000 | 2024-05-03 3:14PM EDT | 2024-08-16 | 227.86 | 223.00 | 236.70 | +53.31 | +30.54% | 1 | 12 | 115.25% |
| MSTR241018C01420000 | 2024-04-09 9:45AM EDT | 2024-10-18 | 510.00 | 292.20 | 308.00 | 0.00 | - | 2 | 3 | 112.41% |
| MSTR241115C01420000 | 2024-04-10 1:42PM EDT | 2024-11-15 | 551.58 | 320.00 | 336.00 | 0.00 | - | 2 | 8 | 112.02% |
| MSTR250117C01420000 | 2024-04-18 11:33AM EDT | 2025-01-17 | 427.95 | 364.60 | 382.00 | 0.00 | - | 2 | 12 | 108.81% |
| MSTR250221C01420000 | 2024-05-01 3:10PM EDT | 2025-02-21 | 317.78 | 388.00 | 404.00 | +317.78 | - | - | 2 | 107.56% |
| MSTR251219C01420000 | 2024-04-19 3:57PM EDT | 2025-12-19 | 531.62 | 530.00 | 546.00 | 0.00 | - | 6 | 6 | 100.57% |
| MSTR260618C01420000 | 2024-03-21 12:08PM EDT | 2026-06-18 | 991.44 | 570.00 | 590.00 | 0.00 | - | 2 | 3 | 94.93% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01420000 | 2024-05-01 10:15AM EDT | 2024-05-10 | 407.23 | 202.05 | 219.40 | 0.00 | - | 2 | 6 | 109.83% |
| MSTR240517P01420000 | 2024-04-30 3:15PM EDT | 2024-05-17 | 342.89 | 225.25 | 241.10 | 0.00 | - | 3 | 4 | 108.00% |
| MSTR240524P01420000 | 2024-04-22 3:25PM EDT | 2024-05-24 | 258.00 | 247.80 | 263.20 | 0.00 | - | 1 | 1 | 109.67% |
| MSTR240531P01420000 | 2024-04-30 1:53PM EDT | 2024-05-31 | 382.40 | 263.40 | 275.75 | 0.00 | - | 2 | 2 | 105.94% |
| MSTR240621P01420000 | 2024-05-03 11:25AM EDT | 2024-06-21 | 333.90 | 313.55 | 324.30 | +31.00 | +10.23% | 2 | 4 | 108.44% |
| MSTR240719P01420000 | 2024-05-02 12:12PM EDT | 2024-07-19 | 440.40 | 357.45 | 373.75 | 0.00 | - | 2 | 14 | 107.31% |
| MSTR240816P01420000 | 2024-05-03 2:37PM EDT | 2024-08-16 | 410.05 | 403.00 | 418.60 | -105.60 | -20.48% | 8 | 4 | 109.10% |
| MSTR241115P01420000 | 2024-03-14 3:23PM EDT | 2024-11-15 | 496.00 | 444.10 | 459.80 | 0.00 | - | 2 | 2 | 91.25% |
| MSTR251219P01420000 | 2024-03-13 9:51AM EDT | 2025-12-19 | 610.00 | 578.00 | 596.00 | 0.00 | - | - | 2 | 74.56% |
| MSTR260618P01420000 | 2024-03-26 10:30AM EDT | 2026-06-18 | 647.45 | 690.00 | 705.95 | 0.00 | - | 1 | 1 | 82.19% |
