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 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.667,02 +662,29 (+1,12%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1540.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01540000 | 2024-05-03 1:13PM EDT | 2024-05-10 | 5.60 | 3.25 | 5.05 | +0.69 | +14.05% | 3 | 5 | 110.05% |
| MSTR240517C01540000 | 2024-05-03 1:31PM EDT | 2024-05-17 | 23.20 | 19.20 | 22.45 | +10.70 | +85.60% | 5 | 21 | 113.07% |
| MSTR240524C01540000 | 2024-04-23 10:31AM EDT | 2024-05-24 | 146.50 | 35.00 | 43.70 | 0.00 | - | 1 | 2 | 114.30% |
| MSTR240607C01540000 | 2024-05-02 2:17PM EDT | 2024-06-07 | 54.00 | 68.00 | 75.95 | +54.00 | - | - | 11 | 113.93% |
| MSTR240621C01540000 | 2024-05-03 2:53PM EDT | 2024-06-21 | 102.00 | 96.95 | 104.95 | +27.00 | +36.00% | 4 | 23 | 113.76% |
| MSTR240719C01540000 | 2024-05-03 3:51PM EDT | 2024-07-19 | 152.43 | 147.35 | 157.30 | +58.68 | +62.59% | 1 | 16 | 114.32% |
| MSTR240816C01540000 | 2024-05-03 9:40AM EDT | 2024-08-16 | 200.00 | 192.65 | 204.70 | +70.55 | +54.50% | 5 | 4 | 115.66% |
| MSTR241018C01540000 | 2024-04-26 3:15PM EDT | 2024-10-18 | 324.11 | 262.00 | 278.00 | 0.00 | - | 2 | 8 | 112.90% |
| MSTR241115C01540000 | 2024-05-01 11:43AM EDT | 2024-11-15 | 208.20 | 289.50 | 305.75 | 0.00 | - | 1 | 6 | 112.27% |
| MSTR250117C01540000 | 2024-05-01 9:30AM EDT | 2025-01-17 | 233.85 | 335.45 | 351.70 | 0.00 | - | 1 | 12 | 108.97% |
| MSTR250221C01540000 | 2024-03-19 11:51AM EDT | 2025-02-21 | 524.51 | 378.00 | 398.00 | 0.00 | - | 1 | 1 | 112.72% |
| MSTR251219C01540000 | 2024-04-01 10:39AM EDT | 2025-12-19 | 865.00 | 376.00 | 394.00 | 0.00 | - | 1 | 2 | 78.66% |
| MSTR260116C01540000 | 2024-03-19 1:33PM EDT | 2026-01-16 | 747.16 | 522.00 | 542.00 | 0.00 | - | 2 | 1 | 101.76% |
| MSTR260618C01540000 | 2024-03-28 11:31AM EDT | 2026-06-18 | 980.00 | 616.00 | 634.00 | 0.00 | - | 1 | 2 | 106.47% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01540000 | 2024-04-26 11:28AM EDT | 2024-05-10 | 325.00 | 314.00 | 331.45 | 0.00 | - | 1 | 1 | 117.91% |
| MSTR240517P01540000 | 2024-05-03 11:07AM EDT | 2024-05-17 | 343.95 | 330.25 | 341.45 | +2.68 | +0.79% | 1 | 15 | 109.59% |
| MSTR240621P01540000 | 2024-04-22 10:03AM EDT | 2024-06-21 | 397.40 | 403.65 | 416.70 | 0.00 | - | 1 | 13 | 109.08% |
| MSTR240719P01540000 | 2024-04-16 10:55AM EDT | 2024-07-19 | 470.91 | 449.95 | 462.80 | 0.00 | - | 1 | 25 | 108.40% |
| MSTR240816P01540000 | 2024-04-19 2:19PM EDT | 2024-08-16 | 542.15 | 490.50 | 506.15 | 0.00 | - | 2 | 2 | 108.99% |
| MSTR241018P01540000 | 2024-04-12 2:33PM EDT | 2024-10-18 | 516.18 | 548.00 | 566.00 | 0.00 | - | 1 | 1 | 103.82% |
| MSTR241115P01540000 | 2024-04-08 3:26PM EDT | 2024-11-15 | 544.00 | 572.00 | 589.50 | 0.00 | - | 2 | 1 | 102.75% |
| MSTR250117P01540000 | 2024-04-05 2:46PM EDT | 2025-01-17 | 577.15 | 608.00 | 625.95 | 0.00 | - | 1 | 15 | 98.21% |
| MSTR260116P01540000 | 2024-04-08 3:47PM EDT | 2026-01-16 | 686.00 | 736.00 | 754.00 | 0.00 | - | 1 | 19 | 83.99% |
| MSTR260618P01540000 | 2024-03-11 10:45AM EDT | 2026-06-18 | 737.00 | 714.00 | 732.00 | 0.00 | - | 1 | 1 | 71.99% |
