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
59.084,83 +348,83 (+0,59%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1580.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01580000 | 2024-05-03 2:52PM EDT | 2024-05-10 | 3.37 | 1.85 | 4.80 | -0.48 | -12.47% | 9 | 6 | 114.42% |
| MSTR240517C01580000 | 2024-05-03 3:19PM EDT | 2024-05-17 | 16.50 | 12.95 | 21.15 | +5.55 | +50.68% | 7 | 24 | 114.01% |
| MSTR240524C01580000 | 2024-05-03 10:24AM EDT | 2024-05-24 | 40.00 | 29.00 | 34.95 | +22.66 | +130.68% | 6 | 2 | 112.52% |
| MSTR240621C01580000 | 2024-05-03 1:58PM EDT | 2024-06-21 | 97.74 | 88.30 | 98.00 | +35.79 | +57.77% | 1 | 35 | 114.21% |
| MSTR240719C01580000 | 2024-04-29 3:49PM EDT | 2024-07-19 | 195.10 | 138.20 | 149.15 | 0.00 | - | 1 | 9 | 114.64% |
| MSTR240816C01580000 | 2024-04-18 10:43AM EDT | 2024-08-16 | 257.12 | 185.95 | 196.45 | 0.00 | - | 1 | 9 | 116.50% |
| MSTR241018C01580000 | 2024-04-15 3:09PM EDT | 2024-10-18 | 358.08 | 252.35 | 268.00 | 0.00 | - | 1 | 7 | 112.86% |
| MSTR241115C01580000 | 2024-05-03 1:46PM EDT | 2024-11-15 | 294.00 | 280.00 | 296.40 | +72.70 | +32.85% | 1 | 32 | 112.32% |
| MSTR250117C01580000 | 2024-05-03 2:01PM EDT | 2025-01-17 | 338.70 | 326.80 | 342.00 | +42.50 | +14.35% | 1 | 42 | 109.02% |
| MSTR250221C01580000 | 2024-04-05 3:45PM EDT | 2025-02-21 | 586.00 | 348.00 | 366.00 | 0.00 | - | 1 | 2 | 107.57% |
| MSTR251219C01580000 | 2024-04-30 11:15AM EDT | 2025-12-19 | 443.95 | 494.00 | 510.00 | 0.00 | - | 12 | 10 | 100.20% |
| MSTR260116C01580000 | 2024-03-25 10:54AM EDT | 2026-01-16 | 1,010.00 | 568.00 | 588.00 | 0.00 | - | 2 | 15 | 111.41% |
| MSTR260618C01580000 | 2024-03-11 11:02AM EDT | 2026-06-18 | 872.71 | 720.00 | 740.00 | 0.00 | - | 1 | 2 | 126.58% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01580000 | 2024-04-30 9:51AM EDT | 2024-05-10 | 404.93 | 352.10 | 370.85 | 0.00 | - | 1 | 5 | 121.31% |
| MSTR240517P01580000 | 2024-04-30 11:51AM EDT | 2024-05-17 | 502.17 | 366.45 | 379.65 | 0.00 | - | 3 | 62 | 112.06% |
| MSTR240621P01580000 | 2024-04-25 9:43AM EDT | 2024-06-21 | 462.00 | 435.60 | 449.30 | 0.00 | - | 1 | 11 | 109.45% |
| MSTR240719P01580000 | 2024-04-30 1:13PM EDT | 2024-07-19 | 599.20 | 478.00 | 493.75 | 0.00 | - | 4 | 8 | 107.79% |
| MSTR240816P01580000 | 2024-04-17 1:02PM EDT | 2024-08-16 | 596.47 | 520.75 | 536.80 | 0.00 | - | 1 | 9 | 109.00% |
| MSTR241018P01580000 | 2024-04-09 11:42AM EDT | 2024-10-18 | 571.15 | 578.00 | 596.25 | 0.00 | - | 1 | 4 | 103.77% |
| MSTR241115P01580000 | 2024-05-03 9:42AM EDT | 2024-11-15 | 613.75 | 602.00 | 617.05 | +69.55 | +12.78% | 1 | 6 | 102.32% |
| MSTR250117P01580000 | 2024-03-12 3:14PM EDT | 2025-01-17 | 642.32 | 564.00 | 579.75 | 0.00 | - | - | 10 | 79.78% |
| MSTR251219P01580000 | 2024-03-15 2:00PM EDT | 2025-12-19 | 730.00 | 696.00 | 714.00 | 0.00 | - | - | 2 | 74.11% |
| MSTR260116P01580000 | 2024-03-15 2:26PM EDT | 2026-01-16 | 731.95 | 702.00 | 722.00 | 0.00 | - | - | 1 | 73.55% |
| MSTR260618P01580000 | 2024-03-28 1:44PM EDT | 2026-06-18 | 735.00 | 790.00 | 808.00 | 0.00 | - | 2 | 1 | 78.64% |
