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
59.747,27 +778,43 (+1,32%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1980.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01980000 | 2024-04-30 1:57PM EDT | 2024-05-17 | 3.77 | 2.07 | 4.50 | 0.00 | - | 3 | 8 | 128.39% |
| MSTR240531C01980000 | 2024-04-30 11:19AM EDT | 2024-05-31 | 14.85 | 14.10 | 20.10 | 0.00 | - | 2 | 2 | 122.68% |
| MSTR240607C01980000 | 2024-04-30 11:15AM EDT | 2024-06-07 | 21.10 | 22.00 | 29.95 | 0.00 | - | 1 | 1 | 121.46% |
| MSTR240621C01980000 | 2024-05-03 2:12PM EDT | 2024-06-21 | 46.50 | 39.15 | 45.15 | +16.55 | +55.26% | 4 | 26 | 117.48% |
| MSTR240719C01980000 | 2024-04-16 1:25PM EDT | 2024-07-19 | 132.22 | 79.10 | 87.70 | 0.00 | - | 1 | 17 | 118.16% |
| MSTR240816C01980000 | 2024-04-30 10:49AM EDT | 2024-08-16 | 103.50 | 116.30 | 125.90 | 0.00 | - | 6 | 10 | 117.73% |
| MSTR241018C01980000 | 2024-03-25 9:31AM EDT | 2024-10-18 | 502.24 | 242.00 | 260.00 | 0.00 | - | 1 | 6 | 133.75% |
| MSTR241115C01980000 | 2024-05-03 12:34PM EDT | 2024-11-15 | 212.00 | 203.45 | 220.10 | -223.00 | -51.26% | 5 | 23 | 112.68% |
| MSTR250117C01980000 | 2024-05-01 10:33AM EDT | 2025-01-17 | 180.02 | 248.00 | 265.85 | 0.00 | - | 2 | 29 | 109.05% |
| MSTR250221C01980000 | 2024-04-30 11:36AM EDT | 2025-02-21 | 223.85 | 272.00 | 288.00 | 0.00 | - | 2 | 41 | 107.61% |
| MSTR251219C01980000 | 2024-05-01 3:12PM EDT | 2025-12-19 | 354.60 | 416.00 | 436.00 | 0.00 | - | 3 | 6 | 99.28% |
| MSTR260116C01980000 | 2024-03-27 11:12AM EDT | 2026-01-16 | 1,028.00 | 468.00 | 486.00 | 0.00 | - | 1 | 2 | 105.39% |
| MSTR260618C01980000 | 2024-03-18 12:07PM EDT | 2026-06-18 | 836.15 | 470.00 | 490.00 | 0.00 | - | 2 | 27 | 94.86% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01980000 | 2024-04-15 12:16PM EDT | 2024-05-17 | 615.20 | 752.00 | 769.25 | 0.00 | - | - | 2 | 130.54% |
| MSTR240621P01980000 | 2024-04-22 1:47PM EDT | 2024-06-21 | 742.47 | 785.00 | 799.30 | 0.00 | - | 1 | 3 | 111.27% |
| MSTR240719P01980000 | 2024-03-28 11:01AM EDT | 2024-07-19 | 630.00 | 796.15 | 810.85 | 0.00 | - | 2 | 1 | 96.32% |
| MSTR240816P01980000 | 2024-03-20 12:16PM EDT | 2024-08-16 | 843.90 | 906.65 | 925.20 | 0.00 | - | 1 | 4 | 133.40% |
| MSTR241018P01980000 | 2024-04-30 10:42AM EDT | 2024-10-18 | 964.65 | 900.00 | 917.75 | 0.00 | - | 1 | 2 | 103.02% |
| MSTR241115P01980000 | 2024-04-09 9:32AM EDT | 2024-11-15 | 874.11 | 920.00 | 938.05 | 0.00 | - | 1 | 1 | 101.28% |
| MSTR250117P01980000 | 2024-03-04 10:37AM EDT | 2025-01-17 | 990.00 | 856.00 | 871.30 | 0.00 | - | 2 | 6 | 70.83% |
| MSTR260116P01980000 | 2024-03-04 11:05AM EDT | 2026-01-16 | 1,134.11 | 972.00 | 992.50 | 0.00 | - | 1 | 1 | 65.28% |
