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
59.148,41 -341,14 (-0,57%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:2100.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C02100000 | 2024-05-03 2:57PM EDT | 2024-05-10 | 0.30 | 0.30 | 0.53 | +0.07 | +30.43% | 86 | 636 | 159.47% |
| MSTR240517C02100000 | 2024-05-03 3:26PM EDT | 2024-05-17 | 2.25 | 1.26 | 2.74 | -0.25 | -10.00% | 18 | 183 | 131.02% |
| MSTR240524C02100000 | 2024-05-03 12:07PM EDT | 2024-05-24 | 7.46 | 2.84 | 8.25 | +1.67 | +28.84% | 3 | 14 | 123.72% |
| MSTR240531C02100000 | 2024-05-03 11:25AM EDT | 2024-05-31 | 13.00 | 9.10 | 16.80 | +2.80 | +27.45% | 5 | 12 | 125.26% |
| MSTR240621C02100000 | 2024-05-03 3:44PM EDT | 2024-06-21 | 35.30 | 33.70 | 38.30 | +6.15 | +21.10% | 8 | 239 | 120.69% |
| MSTR240719C02100000 | 2024-05-01 2:42PM EDT | 2024-07-19 | 54.00 | 67.55 | 74.25 | 0.00 | - | 1 | 18 | 118.69% |
| MSTR240816C02100000 | 2024-05-01 9:41AM EDT | 2024-08-16 | 67.40 | 102.25 | 114.00 | 0.00 | - | 1 | 51 | 118.88% |
| MSTR241018C02100000 | 2024-04-30 9:45AM EDT | 2024-10-18 | 174.36 | 163.00 | 178.00 | 0.00 | - | 2 | 6 | 114.47% |
| MSTR241115C02100000 | 2024-04-30 12:46PM EDT | 2024-11-15 | 144.42 | 188.00 | 204.00 | 0.00 | - | 1 | 5 | 113.36% |
| MSTR250117C02100000 | 2024-05-02 3:32PM EDT | 2025-01-17 | 195.32 | 229.55 | 247.30 | 0.00 | - | 1 | 20 | 109.07% |
| MSTR250221C02100000 | 2024-04-19 3:43PM EDT | 2025-02-21 | 266.96 | 252.00 | 270.00 | 0.00 | - | 17 | 21 | 107.54% |
| MSTR251219C02100000 | 2024-05-03 11:17AM EDT | 2025-12-19 | 398.00 | 398.00 | 418.00 | -50.45 | -11.25% | 1 | 18 | 99.28% |
| MSTR260116C02100000 | 2024-04-30 1:56PM EDT | 2026-01-16 | 338.50 | 404.00 | 422.00 | 0.00 | - | 8 | 17 | 97.82% |
| MSTR260618C02100000 | 2024-04-30 3:10PM EDT | 2026-06-18 | 394.00 | 456.00 | 472.00 | 0.00 | - | 10 | 21 | 95.05% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P02100000 | 2024-04-30 9:32AM EDT | 2024-05-17 | 929.95 | 870.35 | 888.65 | 0.00 | - | 1 | 0 | 135.38% |
| MSTR240524P02100000 | 2024-04-23 3:32PM EDT | 2024-05-24 | 805.40 | 874.00 | 889.70 | 0.00 | - | - | 1 | 121.01% |
| MSTR240621P02100000 | 2024-03-27 12:59PM EDT | 2024-06-21 | 614.30 | 866.00 | 878.00 | 0.00 | - | 2 | 4 | 62.57% |
| MSTR240719P02100000 | 2024-03-26 10:48AM EDT | 2024-07-19 | 706.02 | 939.00 | 949.40 | 0.00 | - | 10 | 12 | 116.54% |
| MSTR240816P02100000 | 2024-03-22 10:07AM EDT | 2024-08-16 | 885.10 | 1,012.00 | 1,029.70 | 0.00 | - | 1 | 1 | 134.19% |
| MSTR241018P02100000 | 2024-04-08 12:47PM EDT | 2024-10-18 | 911.40 | 1,004.00 | 1,020.40 | 0.00 | - | 1 | 2 | 103.05% |
| MSTR241115P02100000 | 2024-03-07 11:18AM EDT | 2024-11-15 | 1,098.30 | 975.50 | 994.00 | 0.00 | - | 1 | 1 | 86.73% |
| MSTR250117P02100000 | 2024-04-11 10:00AM EDT | 2025-01-17 | 945.00 | 1,054.00 | 1,070.80 | 0.00 | - | 1 | 3 | 95.92% |
| MSTR250221P02100000 | 2024-03-14 11:36AM EDT | 2025-02-21 | 1,038.15 | 982.05 | 1,002.00 | 0.00 | - | 1 | 1 | 72.67% |
