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 +1,50 (+0,06%) EUR/USD
1,0761 +0,0033 (+0,31%) Bitcoin EUR
59.213,36 -217,11 (-0,37%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1720.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01720000 | 2024-05-03 3:48PM EDT | 2024-05-10 | 0.85 | 0.35 | 1.91 | -0.74 | -46.54% | 1 | 4 | 121.41% |
| MSTR240517C01720000 | 2024-05-01 12:54PM EDT | 2024-05-17 | 5.33 | 7.80 | 9.60 | 0.00 | - | 12 | 36 | 117.79% |
| MSTR240621C01720000 | 2024-05-02 12:02PM EDT | 2024-06-21 | 49.28 | 66.35 | 74.20 | 0.00 | - | 1 | 11 | 115.48% |
| MSTR240719C01720000 | 2024-05-02 1:03PM EDT | 2024-07-19 | 90.60 | 112.75 | 121.90 | 0.00 | - | 2 | 23 | 115.61% |
| MSTR240816C01720000 | 2024-04-19 10:01AM EDT | 2024-08-16 | 198.55 | 157.00 | 166.80 | 0.00 | - | 1 | 22 | 116.78% |
| MSTR241018C01720000 | 2024-04-26 1:27PM EDT | 2024-10-18 | 281.90 | 222.15 | 239.90 | 0.00 | - | 2 | 5 | 113.35% |
| MSTR241115C01720000 | 2024-04-22 10:40AM EDT | 2024-11-15 | 322.00 | 248.25 | 266.00 | 0.00 | - | 1 | 5 | 112.22% |
| MSTR250117C01720000 | 2024-05-01 11:22AM EDT | 2025-01-17 | 206.00 | 296.00 | 312.00 | 0.00 | - | 5 | 10 | 109.00% |
| MSTR250221C01720000 | 2024-04-30 1:38PM EDT | 2025-02-21 | 251.25 | 318.00 | 336.00 | 0.00 | - | 1 | 3 | 107.57% |
| MSTR251219C01720000 | 2024-03-15 11:09AM EDT | 2025-12-19 | 877.00 | 652.50 | 677.00 | 0.00 | - | - | 1 | 135.18% |
| MSTR260116C01720000 | 2024-03-19 10:25AM EDT | 2026-01-16 | 551.20 | 486.00 | 506.00 | 0.00 | - | 1 | 1 | 101.44% |
| MSTR260618C01720000 | 2024-05-01 10:03AM EDT | 2026-06-18 | 400.43 | 522.00 | 540.00 | 0.00 | - | 1 | 7 | 96.28% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01720000 | 2024-05-01 3:15PM EDT | 2024-05-17 | 632.11 | 498.00 | 512.45 | 0.00 | - | 1 | 8 | 116.39% |
| MSTR240524P01720000 | 2024-04-17 10:00AM EDT | 2024-05-24 | 552.66 | 508.75 | 524.05 | 0.00 | - | - | 1 | 115.77% |
| MSTR240531P01720000 | 2024-04-30 3:57PM EDT | 2024-05-31 | 668.45 | 518.00 | 534.00 | +668.45 | - | - | 1 | 112.09% |
| MSTR240607P01720000 | 2024-05-01 3:15PM EDT | 2024-06-07 | 652.22 | 528.60 | 546.05 | +652.22 | - | - | 1 | 111.28% |
| MSTR240621P01720000 | 2024-04-05 3:54PM EDT | 2024-06-21 | 507.00 | 552.80 | 566.30 | 0.00 | - | 8 | 1 | 110.18% |
| MSTR240719P01720000 | 2024-04-12 9:34AM EDT | 2024-07-19 | 497.60 | 592.00 | 608.30 | 0.00 | - | 1 | 1 | 108.70% |
| MSTR240816P01720000 | 2024-04-04 1:48PM EDT | 2024-08-16 | 515.47 | 630.00 | 646.85 | 0.00 | - | 2 | 4 | 108.66% |
| MSTR241018P01720000 | 2024-04-11 12:12PM EDT | 2024-10-18 | 609.55 | 688.00 | 703.85 | 0.00 | - | 2 | 10 | 103.60% |
| MSTR241115P01720000 | 2024-04-30 1:03PM EDT | 2024-11-15 | 799.62 | 710.00 | 727.35 | 0.00 | - | 3 | 0 | 102.29% |
| MSTR250117P01720000 | 2024-03-14 1:11PM EDT | 2025-01-17 | 724.16 | 685.30 | 698.30 | 0.00 | - | 1 | 1 | 82.34% |
| MSTR251219P01720000 | 2024-04-16 9:36AM EDT | 2025-12-19 | 847.30 | 866.00 | 883.80 | 0.00 | - | 1 | 21 | 83.90% |
| MSTR260116P01720000 | 2024-03-25 9:32AM EDT | 2026-01-16 | 858.00 | 839.60 | 864.60 | 0.00 | - | 1 | 1 | 78.34% |
