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
59.109,19 -597,15 (-1,00%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1740.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01740000 | 2024-05-02 1:54PM EDT | 2024-05-10 | 2.65 | 0.61 | 2.21 | +1.35 | +103.85% | 1 | 6 | 128.81% |
| MSTR240517C01740000 | 2024-05-03 2:08PM EDT | 2024-05-17 | 8.14 | 7.25 | 8.70 | +2.64 | +48.00% | 3 | 20 | 118.50% |
| MSTR240531C01740000 | 2024-04-19 10:15AM EDT | 2024-05-31 | 77.00 | 26.00 | 35.85 | 0.00 | - | 1 | 1 | 116.80% |
| MSTR240621C01740000 | 2024-05-03 3:13PM EDT | 2024-06-21 | 66.75 | 64.45 | 71.20 | +17.60 | +35.81% | 3 | 13 | 115.86% |
| MSTR240719C01740000 | 2024-05-01 2:01PM EDT | 2024-07-19 | 108.70 | 110.35 | 119.25 | +34.70 | +46.89% | 1 | 9 | 116.12% |
| MSTR240816C01740000 | 2024-05-01 3:22PM EDT | 2024-08-16 | 110.90 | 153.75 | 164.75 | 0.00 | - | 2 | 4 | 117.26% |
| MSTR241018C01740000 | 2024-04-18 2:07PM EDT | 2024-10-18 | 256.59 | 218.00 | 234.75 | 0.00 | - | - | 4 | 113.16% |
| MSTR241115C01740000 | 2024-04-30 9:32AM EDT | 2024-11-15 | 252.20 | 246.40 | 262.00 | 0.00 | - | 1 | 4 | 112.53% |
| MSTR250117C01740000 | 2024-05-01 1:56PM EDT | 2025-01-17 | 220.00 | 292.00 | 308.00 | 0.00 | - | 1 | 11 | 109.00% |
| MSTR250221C01740000 | 2024-04-24 1:40PM EDT | 2025-02-21 | 386.80 | 314.00 | 332.00 | 0.00 | - | 1 | 12 | 107.57% |
| MSTR251219C01740000 | 2024-03-28 1:03PM EDT | 2025-12-19 | 883.76 | 520.00 | 536.00 | 0.00 | - | 1 | 1 | 110.05% |
| MSTR260618C01740000 | 2024-04-16 11:46AM EDT | 2026-06-18 | 562.00 | 518.00 | 536.00 | 0.00 | - | 2 | 1 | 96.19% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01740000 | 2024-04-05 3:14PM EDT | 2024-05-17 | 424.37 | 517.50 | 533.70 | 0.00 | - | 4 | 5 | 120.49% |
| MSTR240621P01740000 | 2024-04-12 3:43PM EDT | 2024-06-21 | 475.70 | 570.10 | 583.70 | 0.00 | - | 1 | 16 | 110.33% |
| MSTR240719P01740000 | 2024-04-18 1:13PM EDT | 2024-07-19 | 654.85 | 608.00 | 624.80 | 0.00 | - | 3 | 5 | 108.55% |
| MSTR240816P01740000 | 2024-04-04 9:31AM EDT | 2024-08-16 | 531.10 | 646.30 | 662.80 | 0.00 | - | 2 | 4 | 108.60% |
| MSTR241018P01740000 | 2024-04-25 10:05AM EDT | 2024-10-18 | 718.80 | 704.00 | 718.95 | 0.00 | - | 3 | 5 | 103.45% |
| MSTR241115P01740000 | 2024-04-02 12:02PM EDT | 2024-11-15 | 699.32 | 777.25 | 794.00 | 0.00 | - | 1 | 2 | 116.60% |
| MSTR250117P01740000 | 2024-03-13 10:12AM EDT | 2025-01-17 | 710.10 | 694.80 | 712.40 | 0.00 | - | - | 5 | 81.29% |
| MSTR250221P01740000 | 2024-03-25 12:47PM EDT | 2025-02-21 | 704.30 | 776.00 | 794.40 | 0.00 | - | 1 | 1 | 95.04% |
| MSTR260116P01740000 | 2024-04-04 10:44AM EDT | 2026-01-16 | 779.70 | 886.00 | 904.00 | 0.00 | - | 3 | 5 | 82.63% |
