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 +449,98 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.398,11 +345,90 (+0,59%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:2300.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C02300000 | 2024-05-01 9:52AM EDT | 2024-05-10 | 1.30 | 0.00 | 0.46 | 0.00 | - | 1 | 4 | 172.27% |
| MSTR240517C02300000 | 2024-05-03 1:59PM EDT | 2024-05-17 | 1.63 | 0.00 | 4.40 | +0.13 | +8.67% | 1 | 47 | 150.90% |
| MSTR240524C02300000 | 2024-05-03 12:56PM EDT | 2024-05-24 | 4.81 | 1.85 | 7.80 | +0.81 | +20.25% | 5 | 4 | 136.64% |
| MSTR240531C02300000 | 2024-05-02 10:47AM EDT | 2024-05-31 | 5.00 | 3.55 | 10.75 | 0.00 | - | 1 | 11 | 125.62% |
| MSTR240607C02300000 | 2024-05-03 11:48AM EDT | 2024-06-07 | 15.00 | 10.40 | 17.35 | +15.00 | - | 1 | 0 | 126.96% |
| MSTR240621C02300000 | 2024-05-03 10:25AM EDT | 2024-06-21 | 30.40 | 23.85 | 27.10 | +9.45 | +45.11% | 3 | 79 | 122.37% |
| MSTR240719C02300000 | 2024-05-03 3:03PM EDT | 2024-07-19 | 56.67 | 52.05 | 59.40 | +20.02 | +54.62% | 2 | 31 | 120.31% |
| MSTR240816C02300000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 89.75 | 87.90 | 92.20 | +18.75 | +26.41% | 11 | 38 | 120.50% |
| MSTR241018C02300000 | 2024-05-01 10:19AM EDT | 2024-10-18 | 92.30 | 141.05 | 152.95 | 0.00 | - | 1 | 6 | 115.05% |
| MSTR241115C02300000 | 2024-04-22 1:07PM EDT | 2024-11-15 | 239.50 | 162.30 | 177.45 | 0.00 | - | 1 | 24 | 113.38% |
| MSTR250117C02300000 | 2024-05-01 11:26AM EDT | 2025-01-17 | 139.32 | 204.15 | 220.40 | 0.00 | - | 3 | 26 | 109.34% |
| MSTR250221C02300000 | 2024-04-17 3:00PM EDT | 2025-02-21 | 241.30 | 226.00 | 242.00 | 0.00 | - | 1 | 6 | 107.67% |
| MSTR251219C02300000 | 2024-05-03 9:32AM EDT | 2025-12-19 | 348.00 | 368.00 | 388.00 | +51.50 | +17.37% | 1 | 104 | 98.84% |
| MSTR260116C02300000 | 2024-03-22 2:00PM EDT | 2026-01-16 | 690.49 | 362.50 | 387.50 | 0.00 | - | 1 | 4 | 96.12% |
| MSTR260618C02300000 | 2024-05-01 3:35PM EDT | 2026-06-18 | 336.89 | 424.00 | 442.00 | 0.00 | - | 2 | 5 | 94.40% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P02300000 | 2024-05-01 3:37PM EDT | 2024-05-17 | 1,244.00 | 1,070.00 | 1,088.15 | 0.00 | - | 4 | 0 | 149.88% |
| MSTR240621P02300000 | 2024-04-22 1:48PM EDT | 2024-06-21 | 1,024.27 | 1,086.00 | 1,101.45 | 0.00 | - | 1 | 6 | 111.20% |
| MSTR240719P02300000 | 2024-03-12 1:38PM EDT | 2024-07-19 | 1,104.00 | 918.00 | 933.95 | 0.00 | - | - | 1 | 0.00% |
| MSTR240816P02300000 | 2024-04-19 9:31AM EDT | 2024-08-16 | 1,152.00 | 1,134.00 | 1,150.95 | 0.00 | - | 1 | 3 | 108.22% |
| MSTR241018P02300000 | 2024-04-09 9:56AM EDT | 2024-10-18 | 1,125.96 | 1,178.00 | 1,194.95 | 0.00 | - | - | 50 | 102.24% |
| MSTR241115P02300000 | 2024-03-08 11:15AM EDT | 2024-11-15 | 1,190.40 | 1,136.60 | 1,155.55 | 0.00 | - | 2 | 2 | 80.43% |
| MSTR250117P02300000 | 2024-04-10 9:50AM EDT | 2025-01-17 | 1,174.95 | 1,224.00 | 1,242.50 | 0.00 | - | 3 | 27 | 95.05% |
| MSTR250221P02300000 | 2024-03-14 11:34AM EDT | 2025-02-21 | 1,195.05 | 1,140.00 | 1,160.00 | 0.00 | - | 1 | 1 | 66.84% |
