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
59.119,56 -575,07 (-0,96%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1640.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01640000 | 2024-05-03 11:57AM EDT | 2024-05-10 | 2.88 | 1.29 | 4.50 | -14.47 | -83.40% | 1 | 2 | 124.28% |
| MSTR240517C01640000 | 2024-05-03 3:31PM EDT | 2024-05-17 | 13.10 | 11.75 | 14.60 | +4.18 | +46.86% | 3 | 13 | 116.64% |
| MSTR240531C01640000 | 2024-04-17 9:30AM EDT | 2024-05-31 | 101.00 | 36.00 | 46.00 | 0.00 | - | - | 1 | 114.84% |
| MSTR240621C01640000 | 2024-05-02 3:05PM EDT | 2024-06-21 | 63.50 | 78.05 | 88.00 | 0.00 | - | 2 | 78 | 115.10% |
| MSTR240719C01640000 | 2024-04-30 1:13PM EDT | 2024-07-19 | 95.30 | 128.55 | 136.20 | 0.00 | - | 39 | 49 | 115.41% |
| MSTR240816C01640000 | 2024-04-15 3:39PM EDT | 2024-08-16 | 284.03 | 171.30 | 183.60 | 0.00 | - | 1 | 13 | 116.42% |
| MSTR241018C01640000 | 2024-05-02 11:08AM EDT | 2024-10-18 | 194.00 | 238.00 | 256.00 | 0.00 | - | 10 | 24 | 113.03% |
| MSTR241115C01640000 | 2024-04-30 10:00AM EDT | 2024-11-15 | 260.00 | 266.40 | 283.00 | 0.00 | - | 1 | 6 | 112.37% |
| MSTR250117C01640000 | 2024-05-03 1:27PM EDT | 2025-01-17 | 324.93 | 312.00 | 327.60 | +57.08 | +21.31% | 2 | 73 | 108.74% |
| MSTR250221C01640000 | 2024-05-01 3:10PM EDT | 2025-02-21 | 272.66 | 336.00 | 352.00 | 0.00 | - | 1 | 5 | 107.64% |
| MSTR260116C01640000 | 2024-04-11 3:54PM EDT | 2026-01-16 | 745.00 | 488.00 | 506.00 | 0.00 | - | - | 1 | 99.08% |
| MSTR260618C01640000 | 2024-05-02 9:55AM EDT | 2026-06-18 | 432.51 | 538.00 | 556.95 | 0.00 | - | 1 | 4 | 96.65% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01640000 | 2024-04-03 1:43PM EDT | 2024-05-10 | 273.35 | 414.60 | 427.10 | 0.00 | - | 2 | 0 | 130.97% |
| MSTR240517P01640000 | 2024-04-03 10:48AM EDT | 2024-05-17 | 308.56 | 423.05 | 438.45 | 0.00 | - | 2 | 5 | 117.98% |
| MSTR240621P01640000 | 2024-04-15 9:39AM EDT | 2024-06-21 | 416.60 | 484.70 | 498.35 | 0.00 | - | 1 | 13 | 109.63% |
| MSTR240816P01640000 | 2024-04-05 1:56PM EDT | 2024-08-16 | 500.60 | 567.30 | 583.60 | 0.00 | - | 2 | 6 | 109.02% |
| MSTR241018P01640000 | 2024-04-17 10:18AM EDT | 2024-10-18 | 679.30 | 626.00 | 642.00 | 0.00 | - | 1 | 11 | 103.96% |
| MSTR250117P01640000 | 2024-04-02 11:56AM EDT | 2025-01-17 | 661.10 | 729.45 | 746.00 | 0.00 | - | - | 0 | 109.00% |
| MSTR250221P01640000 | 2024-03-14 11:43AM EDT | 2025-02-21 | 685.00 | 642.40 | 660.70 | 0.00 | - | 1 | 3 | 82.51% |
| MSTR260116P01640000 | 2024-04-26 9:31AM EDT | 2026-01-16 | 828.89 | 810.00 | 828.00 | 0.00 | - | 1 | 9 | 83.27% |
| MSTR260618P01640000 | 2024-03-18 11:12AM EDT | 2026-06-18 | 830.80 | 868.00 | 888.00 | 0.00 | - | 5 | 5 | 83.34% |
