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
59.143,23 -177,41 (-0,30%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1760.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01760000 | 2024-05-03 1:43PM EDT | 2024-05-10 | 1.20 | 0.42 | 2.44 | -3.95 | -76.70% | 2 | 3 | 132.52% |
| MSTR240517C01760000 | 2024-05-01 12:47PM EDT | 2024-05-17 | 4.46 | 4.30 | 8.05 | 0.00 | - | 4 | 13 | 115.17% |
| MSTR240621C01760000 | 2024-04-30 11:15AM EDT | 2024-06-21 | 52.50 | 62.20 | 69.10 | 0.00 | - | 1 | 73 | 116.35% |
| MSTR240719C01760000 | 2024-04-30 2:27PM EDT | 2024-07-19 | 86.72 | 107.20 | 116.55 | 0.00 | - | 34 | 78 | 116.38% |
| MSTR240816C01760000 | 2024-04-30 12:28PM EDT | 2024-08-16 | 115.10 | 150.40 | 161.25 | 0.00 | - | 2 | 61 | 117.39% |
| MSTR241018C01760000 | 2024-04-30 2:37PM EDT | 2024-10-18 | 176.98 | 214.00 | 230.45 | 0.00 | - | 11 | 11 | 113.10% |
| MSTR241115C01760000 | 2024-04-29 10:56AM EDT | 2024-11-15 | 300.00 | 242.00 | 259.85 | 0.00 | - | 1 | 5 | 112.73% |
| MSTR250117C01760000 | 2024-05-03 9:44AM EDT | 2025-01-17 | 295.00 | 287.30 | 303.15 | +60.00 | +25.53% | 1 | 3 | 108.80% |
| MSTR251219C01760000 | 2024-04-30 2:01PM EDT | 2025-12-19 | 379.82 | 456.00 | 476.00 | 0.00 | - | 15 | 6 | 99.85% |
| MSTR260116C01760000 | 2024-04-16 9:30AM EDT | 2026-01-16 | 531.70 | 464.00 | 482.00 | 0.00 | - | 1 | 2 | 98.75% |
| MSTR260618C01760000 | 2024-04-24 11:20AM EDT | 2026-06-18 | 585.00 | 514.00 | 532.00 | 0.00 | - | 1 | 1 | 96.09% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01760000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 543.49 | 536.00 | 550.95 | -52.67 | -8.83% | 20 | 40 | 116.33% |
| MSTR240621P01760000 | 2024-04-02 11:39AM EDT | 2024-06-21 | 533.85 | 666.15 | 681.20 | 0.00 | - | 2 | 36 | 161.50% |
| MSTR240719P01760000 | 2024-03-28 11:29AM EDT | 2024-07-19 | 527.00 | 612.80 | 627.65 | 0.00 | - | 2 | 2 | 101.94% |
| MSTR240816P01760000 | 2024-03-28 10:36AM EDT | 2024-08-16 | 516.85 | 654.30 | 666.75 | 0.00 | - | 2 | 4 | 104.35% |
| MSTR241018P01760000 | 2024-04-16 10:54AM EDT | 2024-10-18 | 738.65 | 720.00 | 734.60 | 0.00 | - | 2 | 3 | 103.36% |
| MSTR250117P01760000 | 2024-03-14 11:39AM EDT | 2025-01-17 | 766.00 | 712.00 | 726.65 | 0.00 | - | 4 | 4 | 81.19% |
| MSTR250221P01760000 | 2024-03-26 1:38PM EDT | 2025-02-21 | 691.47 | 804.00 | 820.80 | 0.00 | - | 3 | 3 | 97.59% |
| MSTR260116P01760000 | 2024-04-05 11:14AM EDT | 2026-01-16 | 819.25 | 902.00 | 919.95 | 0.00 | - | 1 | 1 | 82.60% |
