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
59.881,00 +826,36 (+1,40%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:3050.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C03050000 | 2024-05-02 10:36AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.34 | 0.00 | - | 1 | 157 | 232.23% |
| MSTR240517C03050000 | 2024-04-29 12:10PM EDT | 2024-05-17 | 2.28 | 0.00 | 2.32 | 0.00 | - | 8 | 87 | 189.70% |
| MSTR240531C03050000 | 2024-05-02 11:08AM EDT | 2024-05-31 | 2.70 | 0.00 | 6.25 | 0.00 | - | 2 | 4 | 148.45% |
| MSTR240621C03050000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 9.58 | 8.00 | 11.85 | +0.88 | +10.11% | 10 | 24 | 132.37% |
| MSTR240719C03050000 | 2024-04-30 10:36AM EDT | 2024-07-19 | 22.28 | 21.50 | 26.95 | 0.00 | - | 1 | 1 | 124.46% |
| MSTR240816C03050000 | 2024-05-03 9:49AM EDT | 2024-08-16 | 51.00 | 41.35 | 49.90 | +17.00 | +50.00% | 1 | 6 | 123.03% |
| MSTR241018C03050000 | 2024-04-30 11:31AM EDT | 2024-10-18 | 66.25 | 84.00 | 93.00 | 0.00 | - | 3 | 6 | 116.68% |
| MSTR241115C03050000 | 2024-05-03 9:33AM EDT | 2024-11-15 | 96.89 | 101.00 | 114.00 | +28.82 | +42.34% | 1 | 2 | 114.86% |
| MSTR250117C03050000 | 2024-03-27 12:13PM EDT | 2025-01-17 | 575.95 | 170.80 | 187.60 | 0.00 | - | 2 | 3 | 120.01% |
| MSTR250221C03050000 | 2024-03-14 3:45PM EDT | 2025-02-21 | 474.00 | 282.00 | 302.00 | 0.00 | - | 3 | 3 | 139.31% |
| MSTR260116C03050000 | 2024-03-26 2:43PM EDT | 2026-01-16 | 814.00 | 312.00 | 332.00 | 0.00 | - | 1 | 3 | 100.34% |
| MSTR260618C03050000 | 2024-04-30 1:22PM EDT | 2026-06-18 | 273.55 | 330.65 | 350.00 | 0.00 | - | 90 | 414 | 92.47% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P03050000 | 2024-03-18 1:37PM EDT | 2024-06-21 | 1,686.00 | 1,859.15 | 1,877.85 | 0.00 | - | - | 3 | 176.96% |
| MSTR240816P03050000 | 2024-03-19 11:04AM EDT | 2024-08-16 | 1,866.00 | 1,866.65 | 1,884.10 | 0.00 | - | 2 | 2 | 124.93% |
| MSTR241018P03050000 | 2024-03-13 3:40PM EDT | 2024-10-18 | 1,696.00 | 1,708.40 | 1,725.75 | 0.00 | - | - | 1 | 0.00% |
| MSTR250117P03050000 | 2024-03-25 2:17PM EDT | 2025-01-17 | 1,662.50 | 1,880.45 | 1,898.55 | 0.00 | - | 3 | 3 | 84.93% |
| MSTR250221P03050000 | 2024-03-28 11:26AM EDT | 2025-02-21 | 1,746.85 | 1,884.00 | 1,904.00 | 0.00 | - | 1 | 3 | 81.25% |
| MSTR260116P03050000 | 2024-03-14 9:37AM EDT | 2026-01-16 | 1,874.00 | 1,860.00 | 1,880.00 | 0.00 | - | 2 | 2 | 52.41% |
| MSTR260618P03050000 | 2024-03-14 10:23AM EDT | 2026-06-18 | 1,870.00 | 1,882.00 | 1,902.00 | 0.00 | - | 5 | 4 | 51.67% |
