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
59.370,63 +286,07 (+0,48%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:2800.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C02800000 | 2024-04-26 2:58PM EDT | 2024-05-10 | 0.80 | 0.00 | 0.24 | 0.00 | - | 11 | 35 | 207.03% |
| MSTR240517C02800000 | 2024-05-03 9:55AM EDT | 2024-05-17 | 0.60 | 0.00 | 3.50 | -2.22 | -78.72% | 1 | 26 | 183.30% |
| MSTR240524C02800000 | 2024-04-30 11:26AM EDT | 2024-05-24 | 1.51 | 0.00 | 5.65 | 0.00 | - | 5 | 5 | 157.12% |
| MSTR240531C02800000 | 2024-04-22 10:39AM EDT | 2024-05-31 | 14.50 | 1.31 | 5.95 | 0.00 | - | 1 | 2 | 139.95% |
| MSTR240621C02800000 | 2024-05-03 12:27PM EDT | 2024-06-21 | 13.50 | 10.70 | 13.70 | +2.75 | +25.58% | 2 | 25 | 127.44% |
| MSTR240719C02800000 | 2024-04-25 12:17PM EDT | 2024-07-19 | 49.93 | 28.65 | 35.35 | 0.00 | - | 2 | 22 | 123.67% |
| MSTR241018C02800000 | 2024-05-02 10:16AM EDT | 2024-10-18 | 69.99 | 99.00 | 108.00 | 0.00 | - | 1 | 14 | 116.02% |
| MSTR241115C02800000 | 2024-05-02 10:21AM EDT | 2024-11-15 | 84.50 | 118.35 | 129.10 | 0.00 | - | 1 | 3 | 114.24% |
| MSTR250117C02800000 | 2024-04-30 10:45AM EDT | 2025-01-17 | 140.60 | 153.65 | 170.00 | 0.00 | - | 1 | 4 | 109.86% |
| MSTR250221C02800000 | 2024-05-03 9:45AM EDT | 2025-02-21 | 178.00 | 172.00 | 190.00 | +61.80 | +53.18% | 1 | 9 | 107.85% |
| MSTR251219C02800000 | 2024-04-15 1:41PM EDT | 2025-12-19 | 404.05 | 306.00 | 326.00 | 0.00 | - | 1 | 6 | 97.96% |
| MSTR260116C02800000 | 2024-04-30 12:57PM EDT | 2026-01-16 | 262.00 | 308.00 | 328.00 | 0.00 | - | 2 | 11 | 96.04% |
| MSTR260618C02800000 | 2024-05-03 10:28AM EDT | 2026-06-18 | 369.21 | 358.00 | 378.00 | +59.61 | +19.25% | 1 | 44 | 93.08% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P02800000 | 2024-04-19 10:29AM EDT | 2024-05-17 | 1,624.00 | 1,570.00 | 1,587.50 | 0.00 | - | 1 | 0 | 183.57% |
| MSTR240621P02800000 | 2024-04-08 9:34AM EDT | 2024-06-21 | 1,316.00 | 1,574.10 | 1,591.95 | 0.00 | - | 1 | 2 | 113.27% |
| MSTR240719P02800000 | 2024-03-11 10:57AM EDT | 2024-07-19 | 1,486.00 | 1,437.00 | 1,452.55 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241018P02800000 | 2024-03-12 10:45AM EDT | 2024-10-18 | 1,578.00 | 1,462.00 | 1,480.30 | 0.00 | - | - | 1 | 0.00% |
| MSTR250117P02800000 | 2024-03-12 9:36AM EDT | 2025-01-17 | 1,646.00 | 1,522.00 | 1,537.55 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR250221P02800000 | 2024-03-11 10:19AM EDT | 2025-02-21 | 1,610.00 | 1,578.00 | 1,598.25 | 0.00 | - | 1 | 1 | 50.92% |
| MSTR260618P02800000 | 2024-03-14 9:52AM EDT | 2026-06-18 | 1,713.35 | 1,672.00 | 1,692.00 | 0.00 | - | 1 | 1 | 54.22% |
