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
59.101,33 +353,65 (+0,60%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1680.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01680000 | 2024-05-02 11:23AM EDT | 2024-05-10 | 3.20 | 0.94 | 2.74 | 0.00 | - | 1 | 4 | 122.93% |
| MSTR240517C01680000 | 2024-05-03 2:52PM EDT | 2024-05-17 | 11.23 | 8.55 | 11.20 | +3.38 | +43.06% | 1 | 34 | 115.00% |
| MSTR240621C01680000 | 2024-05-02 10:10AM EDT | 2024-06-21 | 40.30 | 72.00 | 81.00 | 0.00 | - | 1 | 13 | 115.37% |
| MSTR240719C01680000 | 2024-05-01 2:26PM EDT | 2024-07-19 | 85.00 | 119.20 | 129.85 | 0.00 | - | 15 | 57 | 115.47% |
| MSTR240816C01680000 | 2024-04-26 1:19PM EDT | 2024-08-16 | 214.40 | 161.05 | 175.75 | 0.00 | - | 4 | 5 | 116.18% |
| MSTR241018C01680000 | 2024-04-18 1:36PM EDT | 2024-10-18 | 280.52 | 230.25 | 247.95 | 0.00 | - | 1 | 16 | 113.27% |
| MSTR241115C01680000 | 2024-05-01 2:52PM EDT | 2024-11-15 | 215.00 | 258.45 | 274.55 | 0.00 | - | 1 | 4 | 112.51% |
| MSTR250117C01680000 | 2024-05-03 9:52AM EDT | 2025-01-17 | 312.00 | 303.35 | 321.15 | -33.00 | -9.57% | 1 | 6 | 108.99% |
| MSTR250221C01680000 | 2024-04-02 10:43AM EDT | 2025-02-21 | 630.97 | 250.00 | 269.15 | 0.00 | - | 7 | 9 | 90.19% |
| MSTR251219C01680000 | 2024-04-16 12:01PM EDT | 2025-12-19 | 501.27 | 472.00 | 490.00 | 0.00 | - | 1 | 0 | 99.92% |
| MSTR260618C01680000 | 2024-05-01 2:43PM EDT | 2026-06-18 | 446.50 | 530.00 | 548.00 | 0.00 | - | 3 | 4 | 96.44% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01680000 | 2024-04-04 3:04PM EDT | 2024-05-10 | 286.00 | 450.00 | 468.25 | 0.00 | - | 2 | 0 | 125.87% |
| MSTR240517P01680000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 608.88 | 458.95 | 475.05 | 0.00 | - | 3 | 17 | 115.38% |
| MSTR240531P01680000 | 2024-04-23 11:24AM EDT | 2024-05-31 | 444.68 | 481.00 | 498.20 | 0.00 | - | 1 | 11 | 111.24% |
| MSTR240621P01680000 | 2024-04-15 3:58PM EDT | 2024-06-21 | 496.25 | 518.35 | 533.70 | 0.00 | - | 13 | 18 | 110.42% |
| MSTR240719P01680000 | 2024-04-30 1:13PM EDT | 2024-07-19 | 685.20 | 558.55 | 575.60 | 0.00 | - | 6 | 8 | 108.55% |
| MSTR240816P01680000 | 2024-04-03 3:46PM EDT | 2024-08-16 | 518.28 | 598.95 | 614.90 | 0.00 | - | 2 | 4 | 108.92% |
| MSTR241018P01680000 | 2024-04-17 10:10AM EDT | 2024-10-18 | 711.85 | 656.00 | 672.10 | 0.00 | - | 1 | 4 | 103.56% |
| MSTR241115P01680000 | 2024-04-11 1:43PM EDT | 2024-11-15 | 609.85 | 678.00 | 695.45 | 0.00 | - | 3 | 8 | 102.22% |
| MSTR250117P01680000 | 2024-04-26 10:41AM EDT | 2025-01-17 | 731.18 | 714.00 | 731.85 | 0.00 | - | 1 | 3 | 97.70% |
| MSTR260116P01680000 | 2024-04-04 10:42AM EDT | 2026-01-16 | 737.35 | 840.00 | 857.90 | 0.00 | - | 2 | 2 | 82.97% |
