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
59.412,76 +171,90 (+0,29%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:2850.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C02850000 | 2024-05-02 3:50PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.54 | -2.11 | -99.53% | 1 | 3 | 225.98% |
| MSTR240517C02850000 | 2024-04-22 12:21PM EDT | 2024-05-17 | 6.95 | 0.00 | 3.45 | 0.00 | - | 4 | 2 | 186.23% |
| MSTR240524C02850000 | 2024-05-01 12:19PM EDT | 2024-05-24 | 2.55 | 0.00 | 5.55 | 0.00 | - | 1 | 2 | 159.47% |
| MSTR240531C02850000 | 2024-04-25 1:03PM EDT | 2024-05-31 | 10.47 | 1.20 | 5.60 | 0.00 | - | 4 | 5 | 141.06% |
| MSTR240621C02850000 | 2024-04-19 3:39PM EDT | 2024-06-21 | 24.10 | 7.60 | 14.55 | 0.00 | - | 1 | 13 | 127.25% |
| MSTR240719C02850000 | 2024-05-03 10:17AM EDT | 2024-07-19 | 36.00 | 26.70 | 34.55 | +13.03 | +56.73% | 1 | 5 | 124.20% |
| MSTR241018C02850000 | 2024-04-18 11:55AM EDT | 2024-10-18 | 133.00 | 96.00 | 106.00 | 0.00 | - | 2 | 6 | 116.45% |
| MSTR241115C02850000 | 2024-04-29 10:05AM EDT | 2024-11-15 | 140.00 | 111.00 | 125.30 | 0.00 | - | 1 | 1 | 113.67% |
| MSTR250117C02850000 | 2024-05-01 12:10PM EDT | 2025-01-17 | 99.20 | 149.55 | 164.00 | 0.00 | - | 4 | 7 | 109.65% |
| MSTR250221C02850000 | 2024-04-25 2:29PM EDT | 2025-02-21 | 205.67 | 168.00 | 186.00 | 0.00 | - | 1 | 8 | 107.96% |
| MSTR251219C02850000 | 2024-04-15 1:26PM EDT | 2025-12-19 | 414.00 | 302.00 | 320.00 | 0.00 | - | - | 4 | 97.94% |
| MSTR260116C02850000 | 2024-03-25 1:43PM EDT | 2026-01-16 | 796.00 | 342.00 | 362.00 | 0.00 | - | 2 | 2 | 102.15% |
| MSTR260618C02850000 | 2024-03-20 2:47PM EDT | 2026-06-18 | 612.00 | 348.00 | 368.00 | 0.00 | - | 20 | 44 | 92.36% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P02850000 | 2024-04-19 10:29AM EDT | 2024-05-17 | 1,674.00 | 1,620.00 | 1,637.95 | 0.00 | - | 1 | 0 | 189.60% |
| MSTR240621P02850000 | 2024-03-18 3:54PM EDT | 2024-06-21 | 1,498.00 | 1,663.70 | 1,682.00 | 0.00 | - | - | 2 | 172.48% |
| MSTR240719P02850000 | 2024-03-12 10:30AM EDT | 2024-07-19 | 1,550.00 | 1,416.45 | 1,431.95 | 0.00 | - | - | 2 | 0.00% |
| MSTR241018P02850000 | 2024-03-11 9:36AM EDT | 2024-10-18 | 1,566.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR250221P02850000 | 2024-03-11 3:01PM EDT | 2025-02-21 | 1,660.00 | 1,552.00 | 1,572.00 | 0.00 | - | 10 | 10 | 0.00% |
| MSTR260116P02850000 | 2024-03-12 12:26PM EDT | 2026-01-16 | 1,778.00 | 1,653.00 | 1,677.00 | 0.00 | - | 1 | 2 | 49.12% |
| MSTR260618P02850000 | 2024-03-14 9:52AM EDT | 2026-06-18 | 1,753.65 | 1,714.00 | 1,734.00 | 0.00 | - | 1 | 1 | 53.45% |
