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
59.389,92 +354,84 (+0,60%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:3000.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C03000000 | 2024-05-03 3:32PM EDT | 2024-05-10 | 0.10 | 0.03 | 0.61 | +0.05 | +100.00% | 20 | 8 | 241.50% |
| MSTR240517C03000000 | 2024-05-03 11:29AM EDT | 2024-05-17 | 0.50 | 0.25 | 0.70 | +0.03 | +6.38% | 6 | 239 | 170.26% |
| MSTR240524C03000000 | 2024-05-03 2:51PM EDT | 2024-05-24 | 1.61 | 0.40 | 2.69 | -0.39 | -19.50% | 119 | 141 | 155.62% |
| MSTR240531C03000000 | 2024-05-03 3:29PM EDT | 2024-05-31 | 2.96 | 0.00 | 5.00 | +0.96 | +48.00% | 5 | 16 | 142.07% |
| MSTR240621C03000000 | 2024-05-03 3:30PM EDT | 2024-06-21 | 10.00 | 7.75 | 10.95 | +2.00 | +25.00% | 33 | 146 | 129.23% |
| MSTR240719C03000000 | 2024-05-03 9:56AM EDT | 2024-07-19 | 30.00 | 22.85 | 27.55 | +10.00 | +50.00% | 3 | 68 | 123.90% |
| MSTR240816C03000000 | 2024-05-03 3:47PM EDT | 2024-08-16 | 47.70 | 43.70 | 51.45 | +12.20 | +34.37% | 13 | 83 | 122.87% |
| MSTR241018C03000000 | 2024-05-02 1:57PM EDT | 2024-10-18 | 73.47 | 87.00 | 97.00 | 0.00 | - | 22 | 46 | 116.85% |
| MSTR241115C03000000 | 2024-05-03 2:54PM EDT | 2024-11-15 | 110.30 | 103.85 | 116.55 | +37.81 | +52.16% | 54 | 19 | 114.64% |
| MSTR250117C03000000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 145.00 | 144.50 | 153.00 | +29.00 | +25.00% | 23 | 131 | 110.74% |
| MSTR250221C03000000 | 2024-04-30 11:25AM EDT | 2025-02-21 | 131.73 | 158.00 | 172.00 | 0.00 | - | 5 | 22 | 108.07% |
| MSTR251219C03000000 | 2024-05-01 10:18AM EDT | 2025-12-19 | 218.00 | 286.00 | 306.00 | 0.00 | - | 3 | 29 | 97.77% |
| MSTR260116C03000000 | 2024-05-03 9:33AM EDT | 2026-01-16 | 283.60 | 288.00 | 308.00 | +31.60 | +12.54% | 1 | 75 | 95.86% |
| MSTR260618C03000000 | 2024-04-17 12:21PM EDT | 2026-06-18 | 350.00 | 336.00 | 356.00 | 0.00 | - | 33 | 43 | 92.64% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P03000000 | 2024-04-04 9:34AM EDT | 2024-05-17 | 1,346.85 | 1,770.00 | 1,787.65 | 0.00 | - | 1 | 0 | 197.17% |
| MSTR240621P03000000 | 2024-04-17 11:57AM EDT | 2024-06-21 | 1,852.32 | 1,772.00 | 1,789.50 | 0.00 | - | 2 | 2 | 112.66% |
| MSTR240719P03000000 | 2024-04-22 1:43PM EDT | 2024-07-19 | 1,704.90 | 1,778.35 | 1,797.65 | 0.00 | - | 2 | 0 | 105.71% |
| MSTR240816P03000000 | 2024-03-25 11:36AM EDT | 2024-08-16 | 1,484.00 | 1,751.40 | 1,766.95 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241018P03000000 | 2024-04-22 3:01PM EDT | 2024-10-18 | 1,764.51 | 1,820.00 | 1,838.00 | 0.00 | - | - | 1 | 99.29% |
| MSTR241115P03000000 | 2024-04-30 10:44AM EDT | 2024-11-15 | 1,904.25 | 1,830.00 | 1,848.95 | 0.00 | - | 1 | 5 | 96.55% |
| MSTR250117P03000000 | 2024-04-29 2:33PM EDT | 2025-01-17 | 1,828.09 | 1,852.35 | 1,871.25 | 0.00 | - | 1 | 17 | 91.74% |
| MSTR250221P03000000 | 2024-03-28 1:01PM EDT | 2025-02-21 | 1,669.05 | 1,838.00 | 1,858.00 | 0.00 | - | 1 | 2 | 81.69% |
| MSTR251219P03000000 | 2024-03-15 2:49PM EDT | 2025-12-19 | 1,804.00 | 1,816.00 | 1,836.00 | 0.00 | - | - | 1 | 51.93% |
| MSTR260116P03000000 | 2024-04-01 2:45PM EDT | 2026-01-16 | 1,832.88 | 2,010.00 | 2,030.00 | 0.00 | - | 3 | 6 | 87.20% |
| MSTR260618P03000000 | 2024-03-27 3:15PM EDT | 2026-06-18 | 1,782.48 | 1,942.00 | 1,960.00 | 0.00 | - | 1 | 2 | 67.93% |
