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
59.679,73 +558,91 (+0,95%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1620.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01620000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 2.49 | 1.68 | 3.30 | -0.78 | -23.85% | 4 | 4 | 116.99% |
| MSTR240517C01620000 | 2024-04-30 12:32PM EDT | 2024-05-17 | 10.85 | 10.50 | 14.70 | 0.00 | - | 17 | 26 | 111.87% |
| MSTR240524C01620000 | 2024-04-25 12:20PM EDT | 2024-05-24 | 68.00 | 25.05 | 31.75 | 0.00 | - | 1 | 3 | 114.43% |
| MSTR240531C01620000 | 2024-04-29 10:31AM EDT | 2024-05-31 | 80.00 | 40.05 | 48.00 | 0.00 | - | 1 | 3 | 115.04% |
| MSTR240621C01620000 | 2024-05-01 11:30AM EDT | 2024-06-21 | 47.65 | 81.45 | 89.70 | 0.00 | - | 3 | 16 | 114.38% |
| MSTR240719C01620000 | 2024-05-01 10:10AM EDT | 2024-07-19 | 85.00 | 131.95 | 140.45 | 0.00 | - | 15 | 39 | 115.24% |
| MSTR240816C01620000 | 2024-05-03 9:32AM EDT | 2024-08-16 | 178.35 | 174.15 | 187.75 | -31.65 | -15.07% | 2 | 3 | 116.07% |
| MSTR241115C01620000 | 2024-04-24 10:23AM EDT | 2024-11-15 | 352.00 | 270.00 | 288.00 | 0.00 | - | 1 | 8 | 112.32% |
| MSTR250117C01620000 | 2024-04-30 3:32PM EDT | 2025-01-17 | 260.08 | 316.00 | 334.00 | 0.00 | - | 3 | 18 | 108.93% |
| MSTR250221C01620000 | 2024-03-26 3:59PM EDT | 2025-02-21 | 902.00 | 374.00 | 391.00 | 0.00 | - | 1 | 1 | 115.64% |
| MSTR251219C01620000 | 2024-04-12 3:31PM EDT | 2025-12-19 | 678.08 | 484.00 | 502.00 | 0.00 | - | 1 | 6 | 100.01% |
| MSTR260116C01620000 | 2024-04-10 1:42PM EDT | 2026-01-16 | 708.85 | 492.00 | 510.00 | 0.00 | - | 6 | 8 | 99.10% |
| MSTR260618C01620000 | 2024-04-09 10:36AM EDT | 2026-06-18 | 674.00 | 542.00 | 560.95 | 0.00 | - | 3 | 4 | 96.70% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01620000 | 2024-04-04 9:36AM EDT | 2024-05-10 | 240.00 | 392.00 | 410.00 | 0.00 | - | 1 | 0 | 127.58% |
| MSTR240517P01620000 | 2024-04-30 1:54PM EDT | 2024-05-17 | 537.40 | 403.55 | 416.55 | 0.00 | - | 13 | 10 | 112.93% |
| MSTR240621P01620000 | 2024-04-23 11:24AM EDT | 2024-06-21 | 440.50 | 468.05 | 482.15 | 0.00 | - | 1 | 6 | 109.63% |
| MSTR240719P01620000 | 2024-04-12 10:48AM EDT | 2024-07-19 | 438.05 | 512.40 | 527.55 | 0.00 | - | 1 | 1 | 109.06% |
| MSTR240816P01620000 | 2024-04-23 10:15AM EDT | 2024-08-16 | 520.38 | 551.65 | 568.00 | 0.00 | - | 2 | 22 | 109.03% |
| MSTR241018P01620000 | 2024-03-26 10:39AM EDT | 2024-10-18 | 529.85 | 630.00 | 640.75 | 0.00 | - | 3 | 4 | 109.08% |
| MSTR250117P01620000 | 2024-03-21 2:04PM EDT | 2025-01-17 | 638.00 | 716.00 | 733.05 | 0.00 | - | - | 1 | 109.59% |
| MSTR250221P01620000 | 2024-04-11 1:42PM EDT | 2025-02-21 | 624.10 | 686.00 | 704.00 | 0.00 | - | 2 | 2 | 96.03% |
| MSTR260116P01620000 | 2024-04-10 1:42PM EDT | 2026-01-16 | 741.20 | 796.00 | 812.00 | 0.00 | - | 6 | 15 | 83.40% |
| MSTR260618P01620000 | 2024-03-28 12:41PM EDT | 2026-06-18 | 768.00 | 820.00 | 838.00 | 0.00 | - | 1 | 0 | 78.41% |
