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
59.134,86 -192,46 (-0,32%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1440.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01440000 | 2024-05-03 3:43PM EDT | 2024-05-10 | 10.00 | 9.20 | 14.05 | +3.79 | +61.03% | 15 | 12 | 110.60% |
| MSTR240517C01440000 | 2024-05-03 3:26PM EDT | 2024-05-17 | 32.32 | 30.40 | 37.15 | +10.07 | +45.26% | 10 | 15 | 109.98% |
| MSTR240524C01440000 | 2024-04-11 9:34AM EDT | 2024-05-24 | 325.00 | 53.00 | 59.75 | 0.00 | - | - | 3 | 112.11% |
| MSTR240531C01440000 | 2024-04-23 10:32AM EDT | 2024-05-31 | 200.00 | 67.05 | 79.00 | 0.00 | - | 1 | 2 | 110.32% |
| MSTR240621C01440000 | 2024-05-01 11:24AM EDT | 2024-06-21 | 67.30 | 119.50 | 129.40 | 0.00 | - | 3 | 7 | 113.07% |
| MSTR240719C01440000 | 2024-05-02 1:44PM EDT | 2024-07-19 | 141.60 | 171.45 | 182.95 | 0.00 | - | 1 | 5 | 113.74% |
| MSTR240816C01440000 | 2024-04-17 12:16PM EDT | 2024-08-16 | 238.00 | 217.70 | 231.10 | 0.00 | - | 1 | 21 | 115.36% |
| MSTR241018C01440000 | 2024-04-09 1:17PM EDT | 2024-10-18 | 472.98 | 286.15 | 303.85 | 0.00 | - | 1 | 7 | 112.56% |
| MSTR241115C01440000 | 2024-02-27 11:44AM EDT | 2024-11-15 | 124.00 | 744.85 | 758.25 | 0.00 | - | 1 | 6 | 252.58% |
| MSTR250117C01440000 | 2024-05-01 9:39AM EDT | 2025-01-17 | 264.45 | 360.00 | 376.75 | 0.00 | - | 2 | 58 | 108.91% |
| MSTR251219C01440000 | 2024-05-01 11:41AM EDT | 2025-12-19 | 409.94 | 524.00 | 540.00 | 0.00 | - | 2 | 3 | 100.29% |
| MSTR260116C01440000 | 2024-03-18 11:33AM EDT | 2026-01-16 | 915.71 | 528.00 | 548.00 | 0.00 | - | 3 | 34 | 99.08% |
| MSTR260618C01440000 | 2024-03-26 2:30PM EDT | 2026-06-18 | 1,180.00 | 614.00 | 631.80 | 0.00 | - | 1 | 2 | 102.90% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01440000 | 2024-05-02 9:36AM EDT | 2024-05-10 | 368.15 | 220.45 | 237.65 | 0.00 | - | 1 | 4 | 111.84% |
| MSTR240517P01440000 | 2024-04-25 10:42AM EDT | 2024-05-17 | 281.30 | 243.60 | 257.55 | 0.00 | - | 3 | 54 | 109.73% |
| MSTR240524P01440000 | 2024-04-11 10:27AM EDT | 2024-05-24 | 200.10 | 263.70 | 278.35 | 0.00 | - | - | 1 | 109.80% |
| MSTR240531P01440000 | 2024-04-30 9:44AM EDT | 2024-05-31 | 307.98 | 278.90 | 291.20 | 0.00 | - | 1 | 2 | 106.27% |
| MSTR240621P01440000 | 2024-04-24 12:45PM EDT | 2024-06-21 | 335.45 | 328.40 | 339.50 | 0.00 | - | 2 | 16 | 108.75% |
| MSTR240719P01440000 | 2024-04-30 1:33PM EDT | 2024-07-19 | 482.90 | 375.15 | 388.20 | 0.00 | - | 2 | 14 | 108.12% |
| MSTR240816P01440000 | 2024-04-12 2:13PM EDT | 2024-08-16 | 376.66 | 417.30 | 432.90 | 0.00 | - | 2 | 10 | 109.12% |
| MSTR241018P01440000 | 2024-04-09 12:33PM EDT | 2024-10-18 | 473.13 | 476.00 | 493.00 | 0.00 | - | 1 | 5 | 104.16% |
| MSTR241115P01440000 | 2024-05-01 1:34PM EDT | 2024-11-15 | 590.35 | 498.90 | 515.30 | 0.00 | - | 2 | 2 | 102.80% |
| MSTR250117P01440000 | 2024-03-22 3:56PM EDT | 2025-01-17 | 538.79 | 582.00 | 597.95 | 0.00 | - | 1 | 1 | 110.10% |
| MSTR250221P01440000 | 2024-04-18 12:53PM EDT | 2025-02-21 | 581.14 | 554.00 | 570.00 | 0.00 | - | 1 | 2 | 96.69% |
| MSTR260116P01440000 | 2024-03-13 9:37AM EDT | 2026-01-16 | 629.90 | 598.95 | 623.95 | 0.00 | - | - | 1 | 74.46% |
