Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240510C01480000 | 2024-05-03 3:06PM EDT | 2024-05-10 | 7.19 | 5.00 | 8.90 | +1.04 | +16.91% | 26 | 13 | 107.18% |
MSTR240517C01480000 | 2024-05-03 3:40PM EDT | 2024-05-17 | 27.00 | 25.85 | 29.50 | +10.00 | +58.82% | 9 | 13 | 111.00% |
MSTR240524C01480000 | 2024-05-03 11:20AM EDT | 2024-05-24 | 47.85 | 46.15 | 51.95 | -42.70 | -47.16% | 2 | 2 | 113.24% |
MSTR240531C01480000 | 2024-05-02 11:14AM EDT | 2024-05-31 | 42.00 | 61.00 | 70.00 | +42.00 | - | - | 1 | 111.73% |
MSTR240607C01480000 | 2024-05-03 10:28AM EDT | 2024-06-07 | 94.60 | 79.00 | 88.00 | +94.60 | - | 1 | 5 | 112.81% |
MSTR240621C01480000 | 2024-05-03 2:29PM EDT | 2024-06-21 | 118.60 | 110.95 | 117.95 | +53.80 | +83.02% | 5 | 18 | 113.35% |
MSTR240719C01480000 | 2024-05-03 9:57AM EDT | 2024-07-19 | 174.08 | 162.10 | 170.85 | +47.48 | +37.50% | 12 | 23 | 113.85% |
MSTR240816C01480000 | 2024-03-21 1:21PM EDT | 2024-08-16 | 625.47 | 216.00 | 234.05 | 0.00 | - | 3 | 6 | 119.84% |
MSTR241018C01480000 | 2024-05-01 12:54PM EDT | 2024-10-18 | 198.40 | 276.40 | 292.00 | 0.00 | - | 2 | 4 | 112.56% |
MSTR241115C01480000 | 2024-05-03 9:57AM EDT | 2024-11-15 | 313.83 | 303.05 | 320.00 | -553.17 | -63.80% | 12 | 2 | 111.92% |
MSTR250117C01480000 | 2024-04-30 1:32PM EDT | 2025-01-17 | 276.55 | 349.50 | 366.00 | 0.00 | - | 1 | 7 | 108.83% |
MSTR250221C01480000 | 2024-04-10 10:21AM EDT | 2025-02-21 | 585.82 | 372.00 | 390.00 | 0.00 | - | 1 | 3 | 107.63% |
MSTR251219C01480000 | 2024-04-30 11:32AM EDT | 2025-12-19 | 445.00 | 516.00 | 532.00 | 0.00 | - | 1 | 3 | 100.42% |
MSTR260116C01480000 | 2024-03-22 9:32AM EDT | 2026-01-16 | 824.00 | 510.00 | 530.00 | 0.00 | - | 1 | 1 | 97.42% |
MSTR260618C01480000 | 2024-04-15 10:36AM EDT | 2026-06-18 | 766.00 | 572.00 | 590.00 | 0.00 | - | 1 | 2 | 97.15% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240510P01480000 | 2024-05-03 9:38AM EDT | 2024-05-10 | 278.00 | 256.80 | 274.00 | -188.67 | -40.43% | 1 | 21 | 112.51% |
MSTR240517P01480000 | 2024-05-01 9:35AM EDT | 2024-05-17 | 459.37 | 277.10 | 291.45 | 0.00 | - | 2 | 26 | 110.42% |
MSTR240524P01480000 | 2024-04-22 9:41AM EDT | 2024-05-24 | 328.00 | 296.20 | 311.60 | 0.00 | - | 1 | 1 | 111.01% |
MSTR240621P01480000 | 2024-04-25 10:15AM EDT | 2024-06-21 | 375.65 | 357.10 | 367.95 | 0.00 | - | 1 | 8 | 108.13% |
MSTR240719P01480000 | 2024-04-29 2:59PM EDT | 2024-07-19 | 396.90 | 400.65 | 415.25 | 0.00 | - | 2 | 4 | 106.84% |
MSTR240816P01480000 | 2024-04-22 9:48AM EDT | 2024-08-16 | 457.15 | 446.05 | 461.75 | 0.00 | - | 1 | 4 | 109.06% |
MSTR241018P01480000 | 2024-04-30 2:25PM EDT | 2024-10-18 | 580.92 | 504.35 | 520.80 | 0.00 | - | 1 | 2 | 103.86% |
MSTR241115P01480000 | 2024-02-29 10:31AM EDT | 2024-11-15 | 647.00 | 466.25 | 479.65 | 0.00 | - | - | 1 | 84.99% |
MSTR250117P01480000 | 2024-03-19 9:53AM EDT | 2025-01-17 | 629.29 | 598.00 | 612.45 | 0.00 | - | 1 | 0 | 106.46% |
MSTR251219P01480000 | 2024-04-05 3:27PM EDT | 2025-12-19 | 647.25 | 686.00 | 702.00 | 0.00 | - | 2 | 2 | 85.12% |