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
59.446,00 +426,11 (+0,72%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1560.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01560000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 4.75 | 2.41 | 4.90 | -2.45 | -34.03% | 4 | 4 | 111.93% |
| MSTR240517C01560000 | 2024-04-26 1:01PM EDT | 2024-05-17 | 57.86 | 15.40 | 22.80 | 0.00 | - | 8 | 11 | 114.01% |
| MSTR240524C01560000 | 2024-05-03 11:29AM EDT | 2024-05-24 | 37.00 | 33.30 | 39.60 | -6.20 | -14.35% | 1 | 1 | 114.51% |
| MSTR240531C01560000 | 2024-05-03 9:40AM EDT | 2024-05-31 | 52.00 | 48.00 | 56.00 | +6.54 | +14.39% | 1 | 4 | 113.55% |
| MSTR240621C01560000 | 2024-04-24 2:39PM EDT | 2024-06-21 | 155.77 | 92.65 | 100.95 | 0.00 | - | 2 | 39 | 113.88% |
| MSTR240719C01560000 | 2024-05-03 9:52AM EDT | 2024-07-19 | 150.00 | 142.70 | 153.50 | +32.00 | +27.12% | 1 | 31 | 114.56% |
| MSTR240816C01560000 | 2024-05-03 9:52AM EDT | 2024-08-16 | 200.42 | 187.55 | 199.95 | +55.73 | +38.52% | 1 | 27 | 115.65% |
| MSTR241018C01560000 | 2024-04-17 10:32AM EDT | 2024-10-18 | 280.78 | 256.65 | 273.10 | 0.00 | - | 11 | 8 | 112.83% |
| MSTR241115C01560000 | 2024-05-01 11:43AM EDT | 2024-11-15 | 204.90 | 284.00 | 301.65 | 0.00 | - | 1 | 12 | 112.28% |
| MSTR250117C01560000 | 2024-04-16 12:21PM EDT | 2025-01-17 | 367.36 | 330.00 | 347.25 | 0.00 | - | 90 | 31 | 108.92% |
| MSTR250221C01560000 | 2024-04-17 10:18AM EDT | 2025-02-21 | 366.15 | 354.00 | 370.00 | 0.00 | - | 1 | 3 | 107.67% |
| MSTR251219C01560000 | 2024-03-12 12:07PM EDT | 2025-12-19 | 796.00 | 735.00 | 759.00 | 0.00 | - | 1 | 3 | 147.71% |
| MSTR260116C01560000 | 2024-03-21 9:52AM EDT | 2026-01-16 | 890.00 | 494.00 | 514.00 | 0.00 | - | 1 | 2 | 97.56% |
| MSTR260618C01560000 | 2024-03-22 3:13PM EDT | 2026-06-18 | 869.98 | 540.00 | 560.00 | 0.00 | - | 4 | 9 | 94.66% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01560000 | 2024-04-15 9:30AM EDT | 2024-05-10 | 251.92 | 334.00 | 351.40 | 0.00 | - | 1 | 1 | 122.74% |
| MSTR240517P01560000 | 2024-04-02 10:27AM EDT | 2024-05-17 | 316.00 | 479.35 | 491.10 | 0.00 | - | 3 | 13 | 277.15% |
| MSTR240524P01560000 | 2024-04-11 12:12PM EDT | 2024-05-24 | 271.45 | 364.10 | 379.00 | 0.00 | - | - | 1 | 112.27% |
| MSTR240621P01560000 | 2024-05-03 2:46PM EDT | 2024-06-21 | 426.37 | 419.85 | 432.80 | +25.90 | +6.47% | 1 | 5 | 109.33% |
| MSTR240719P01560000 | 2024-04-10 3:43PM EDT | 2024-07-19 | 382.45 | 462.00 | 478.15 | 0.00 | - | 5 | 19 | 107.65% |
| MSTR240816P01560000 | 2024-04-19 3:07PM EDT | 2024-08-16 | 566.03 | 505.70 | 520.15 | 0.00 | - | 2 | 10 | 108.78% |
| MSTR241018P01560000 | 2024-04-16 12:17PM EDT | 2024-10-18 | 603.45 | 564.00 | 580.50 | 0.00 | - | 1 | 3 | 103.87% |
| MSTR241115P01560000 | 2024-03-27 1:27PM EDT | 2024-11-15 | 493.35 | 584.00 | 598.55 | 0.00 | - | 1 | 3 | 101.47% |
| MSTR250117P01560000 | 2024-03-18 12:44PM EDT | 2025-01-17 | 639.40 | 664.70 | 680.20 | 0.00 | - | 4 | 23 | 108.16% |
| MSTR250221P01560000 | 2024-03-26 9:56AM EDT | 2025-02-21 | 565.60 | 660.00 | 672.35 | 0.00 | - | 2 | 2 | 100.04% |
