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
59.275,62 +594,41 (+1,01%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:2500.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C02500000 | 2024-05-03 10:33AM EDT | 2024-05-10 | 0.38 | 0.01 | 0.28 | +0.13 | +52.00% | 21 | 62 | 184.57% |
| MSTR240517C02500000 | 2024-05-03 3:39PM EDT | 2024-05-17 | 0.85 | 0.85 | 1.00 | +0.11 | +14.86% | 61 | 1,248 | 150.29% |
| MSTR240524C02500000 | 2024-04-30 2:29PM EDT | 2024-05-24 | 2.50 | 1.34 | 5.55 | 0.00 | - | 4 | 10 | 143.35% |
| MSTR240531C02500000 | 2024-05-02 2:48PM EDT | 2024-05-31 | 4.10 | 2.34 | 8.00 | 0.00 | - | 5 | 14 | 131.15% |
| MSTR240621C02500000 | 2024-05-03 3:35PM EDT | 2024-06-21 | 18.92 | 17.35 | 19.50 | +3.92 | +26.13% | 20 | 361 | 124.08% |
| MSTR240719C02500000 | 2024-05-03 11:45AM EDT | 2024-07-19 | 45.66 | 41.65 | 48.00 | +9.61 | +26.66% | 12 | 3,356 | 122.16% |
| MSTR240816C02500000 | 2024-05-03 3:46PM EDT | 2024-08-16 | 73.54 | 68.45 | 76.85 | +14.39 | +24.33% | 9 | 89 | 120.36% |
| MSTR241018C02500000 | 2024-05-02 1:31PM EDT | 2024-10-18 | 100.00 | 121.75 | 134.10 | 0.00 | - | 2 | 51 | 115.71% |
| MSTR241115C02500000 | 2024-05-02 3:15PM EDT | 2024-11-15 | 116.00 | 141.00 | 154.95 | 0.00 | - | 1 | 28 | 113.40% |
| MSTR250117C02500000 | 2024-05-03 12:33PM EDT | 2025-01-17 | 190.23 | 181.50 | 197.00 | +35.23 | +22.73% | 11 | 296 | 109.41% |
| MSTR250221C02500000 | 2024-05-03 10:33AM EDT | 2025-02-21 | 215.00 | 202.00 | 218.00 | +45.00 | +26.47% | 36 | 89 | 107.62% |
| MSTR251219C02500000 | 2024-05-01 1:58PM EDT | 2025-12-19 | 268.00 | 342.00 | 362.00 | 0.00 | - | 10 | 32 | 98.59% |
| MSTR260116C02500000 | 2024-05-03 10:56AM EDT | 2026-01-16 | 355.55 | 346.00 | 364.00 | +88.55 | +33.16% | 3 | 366 | 96.81% |
| MSTR260618C02500000 | 2024-05-01 9:40AM EDT | 2026-06-18 | 305.00 | 396.00 | 414.00 | 0.00 | - | 1 | 268 | 93.81% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P02500000 | 2024-04-05 9:41AM EDT | 2024-05-17 | 960.00 | 1,270.00 | 1,287.75 | 0.00 | - | 1 | 0 | 163.87% |
| MSTR240531P02500000 | 2024-04-26 9:30AM EDT | 2024-05-31 | 1,289.45 | 1,272.00 | 1,288.70 | 0.00 | - | 1 | 0 | 123.02% |
| MSTR240621P02500000 | 2024-03-18 11:59AM EDT | 2024-06-21 | 1,128.27 | 1,327.40 | 1,344.00 | 0.00 | - | 2 | 4 | 165.99% |
| MSTR240719P02500000 | 2024-04-30 10:44AM EDT | 2024-07-19 | 1,381.25 | 1,296.05 | 1,313.80 | 0.00 | - | 1 | 5 | 108.34% |
| MSTR240816P02500000 | 2024-03-11 1:49PM EDT | 2024-08-16 | 1,243.27 | 1,118.00 | 1,135.30 | 0.00 | - | 2 | 4 | 0.00% |
| MSTR241018P02500000 | 2024-04-09 9:56AM EDT | 2024-10-18 | 1,293.96 | 1,358.00 | 1,374.45 | 0.00 | - | 15 | 63 | 101.65% |
| MSTR241115P02500000 | 2024-03-28 11:34AM EDT | 2024-11-15 | 1,222.50 | 1,350.00 | 1,366.45 | 0.00 | - | 1 | 10 | 91.17% |
| MSTR250117P02500000 | 2024-04-30 10:37AM EDT | 2025-01-17 | 1,466.67 | 1,400.00 | 1,418.00 | 0.00 | - | 2 | 38 | 94.28% |
| MSTR250221P02500000 | 2024-04-18 12:33PM EDT | 2025-02-21 | 1,424.54 | 1,416.00 | 1,432.00 | 0.00 | - | 2 | 6 | 92.32% |
| MSTR251219P02500000 | 2024-05-02 11:26AM EDT | 2025-12-19 | 1,555.00 | 1,502.00 | 1,520.00 | 0.00 | - | 1 | 3 | 79.61% |
| MSTR260116P02500000 | 2024-04-15 1:33PM EDT | 2026-01-16 | 1,454.00 | 1,502.00 | 1,522.00 | 0.00 | - | 3 | 3 | 77.96% |
| MSTR260618P02500000 | 2024-04-15 3:51PM EDT | 2026-06-18 | 1,488.00 | 1,532.00 | 1,550.00 | 0.00 | - | 5 | 4 | 73.98% |
