Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240510C01780000 | 2024-05-02 11:16AM EDT | 2024-05-10 | 1.10 | 0.37 | 2.50 | 0.00 | - | 3 | 15 | 136.01% |
MSTR240517C01780000 | 2024-05-03 3:25PM EDT | 2024-05-17 | 6.69 | 3.85 | 7.45 | +1.79 | +36.53% | 2 | 16 | 115.89% |
MSTR240524C01780000 | 2024-04-29 11:31AM EDT | 2024-05-24 | 47.35 | 15.10 | 20.95 | 0.00 | - | 1 | 2 | 121.20% |
MSTR240621C01780000 | 2024-05-02 9:31AM EDT | 2024-06-21 | 40.88 | 60.30 | 67.80 | 0.00 | - | 1 | 14 | 117.18% |
MSTR240719C01780000 | 2024-04-29 3:11PM EDT | 2024-07-19 | 103.83 | 104.65 | 112.45 | -40.33 | -27.98% | 1 | 17 | 116.40% |
MSTR240816C01780000 | 2024-03-28 11:17AM EDT | 2024-08-16 | 505.00 | 196.10 | 209.00 | 0.00 | - | 2 | 2 | 137.20% |
MSTR241018C01780000 | 2024-04-26 1:26PM EDT | 2024-10-18 | 267.40 | 212.00 | 226.75 | 0.00 | - | 2 | 3 | 113.41% |
MSTR241115C01780000 | 2024-05-02 3:37PM EDT | 2024-11-15 | 200.00 | 239.70 | 254.70 | 0.00 | - | 1 | 9 | 112.77% |
MSTR250117C01780000 | 2024-04-12 11:03AM EDT | 2025-01-17 | 502.00 | 283.35 | 300.90 | 0.00 | - | 1 | 4 | 109.00% |
MSTR250221C01780000 | 2024-03-15 10:01AM EDT | 2025-02-21 | 694.00 | 502.00 | 522.00 | 0.00 | - | - | 1 | 154.37% |
MSTR251219C01780000 | 2024-04-03 3:14PM EDT | 2025-12-19 | 790.20 | 452.00 | 470.00 | 0.00 | - | 1 | 2 | 99.61% |
MSTR260116C01780000 | 2024-04-05 11:14AM EDT | 2026-01-16 | 785.20 | 460.00 | 478.00 | 0.00 | - | 5 | 5 | 98.67% |
MSTR260618C01780000 | 2024-03-28 3:50PM EDT | 2026-06-18 | 942.00 | 566.00 | 584.00 | 0.00 | - | 1 | 5 | 104.81% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240517P01780000 | 2024-04-24 11:21AM EDT | 2024-05-17 | 540.10 | 556.00 | 573.65 | 0.00 | - | 1 | 6 | 123.76% |
MSTR240621P01780000 | 2024-04-17 1:49PM EDT | 2024-06-21 | 668.25 | 605.10 | 618.75 | 0.00 | - | 2 | 2 | 110.60% |
MSTR240719P01780000 | 2024-03-28 12:23PM EDT | 2024-07-19 | 502.65 | 629.20 | 644.85 | 0.00 | - | 4 | 1 | 101.86% |
MSTR240816P01780000 | 2024-04-22 3:28PM EDT | 2024-08-16 | 667.85 | 680.00 | 696.45 | 0.00 | - | 3 | 4 | 108.95% |
MSTR241018P01780000 | 2024-04-16 10:25AM EDT | 2024-10-18 | 746.90 | 736.00 | 751.00 | 0.00 | - | 1 | 3 | 103.36% |
MSTR241115P01780000 | 2024-04-16 3:56PM EDT | 2024-11-15 | 782.90 | 756.00 | 773.95 | 0.00 | - | 1 | 3 | 101.76% |
MSTR250117P01780000 | 2024-03-26 10:34AM EDT | 2025-01-17 | 704.20 | 812.00 | 827.25 | 0.00 | - | 2 | 2 | 101.84% |
MSTR260116P01780000 | 2024-04-05 11:12AM EDT | 2026-01-16 | 829.55 | 916.00 | 934.00 | 0.00 | - | 3 | 3 | 82.25% |