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
59.142,07 -163,25 (-0,28%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:2400.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C02400000 | 2024-05-03 3:19PM EDT | 2024-05-10 | 0.12 | 0.02 | 0.30 | -0.39 | -76.47% | 21 | 47 | 176.56% |
| MSTR240517C02400000 | 2024-05-03 10:29AM EDT | 2024-05-17 | 2.00 | 0.00 | 4.10 | +1.12 | +127.27% | 7 | 42 | 157.72% |
| MSTR240524C02400000 | 2024-05-03 12:56PM EDT | 2024-05-24 | 3.91 | 1.70 | 6.45 | -1.09 | -21.80% | 5 | 6 | 140.17% |
| MSTR240531C02400000 | 2024-05-03 2:43PM EDT | 2024-05-31 | 8.00 | 4.65 | 9.30 | +3.80 | +90.48% | 3 | 14 | 131.56% |
| MSTR240621C02400000 | 2024-05-03 3:01PM EDT | 2024-06-21 | 22.42 | 19.65 | 23.70 | +9.32 | +71.15% | 3 | 85 | 123.31% |
| MSTR240719C02400000 | 2024-04-30 11:14AM EDT | 2024-07-19 | 39.65 | 46.05 | 50.50 | 0.00 | - | 2 | 7 | 120.11% |
| MSTR240816C02400000 | 2024-04-30 1:13PM EDT | 2024-08-16 | 88.54 | 76.60 | 84.95 | +30.54 | +52.66% | 1 | 17 | 120.40% |
| MSTR241018C02400000 | 2024-04-30 10:27AM EDT | 2024-10-18 | 116.03 | 131.00 | 142.45 | 0.00 | - | 2 | 13 | 115.28% |
| MSTR241115C02400000 | 2024-05-03 9:33AM EDT | 2024-11-15 | 144.45 | 154.10 | 166.00 | +22.45 | +18.40% | 1 | 7 | 113.87% |
| MSTR250117C02400000 | 2024-05-01 3:18PM EDT | 2025-01-17 | 152.00 | 192.45 | 208.00 | 0.00 | - | 10 | 30 | 109.35% |
| MSTR250221C02400000 | 2024-04-30 11:48AM EDT | 2025-02-21 | 176.78 | 214.00 | 230.00 | 0.00 | - | 1 | 11 | 107.75% |
| MSTR251219C02400000 | 2024-04-30 10:28AM EDT | 2025-12-19 | 318.00 | 354.00 | 374.00 | 0.00 | - | 1 | 19 | 98.61% |
| MSTR260116C02400000 | 2024-03-13 12:52PM EDT | 2026-01-16 | 818.00 | 526.00 | 546.00 | 0.00 | - | 3 | 4 | 124.32% |
| MSTR260618C02400000 | 2024-04-30 10:09AM EDT | 2026-06-18 | 392.80 | 410.00 | 428.00 | 0.00 | - | 1 | 29 | 94.15% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P02400000 | 2024-04-29 3:58PM EDT | 2024-06-21 | 1,135.95 | 1,182.40 | 1,199.35 | 0.00 | - | 2 | 30 | 112.17% |
| MSTR240719P02400000 | 2024-03-14 10:00AM EDT | 2024-07-19 | 1,084.00 | 1,045.05 | 1,064.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR240816P02400000 | 2024-04-15 11:27AM EDT | 2024-08-16 | 1,130.00 | 1,226.00 | 1,242.75 | 0.00 | - | 1 | 2 | 108.05% |
| MSTR241115P02400000 | 2024-04-15 11:29AM EDT | 2024-11-15 | 1,202.00 | 1,282.00 | 1,300.70 | 0.00 | - | 1 | 1 | 99.55% |
| MSTR250117P02400000 | 2024-04-22 12:10PM EDT | 2025-01-17 | 1,285.00 | 1,310.90 | 1,329.50 | 0.00 | - | 1 | 4 | 94.55% |
| MSTR250221P02400000 | 2024-03-25 9:52AM EDT | 2025-02-21 | 1,236.00 | 1,300.00 | 1,316.90 | 0.00 | - | 1 | 2 | 85.73% |
