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 +1,50 (+0,06%) EUR/USD
1,0761 +0,0033 (+0,31%) Bitcoin EUR
59.290,54 -141,86 (-0,24%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:610.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240531C00610000 | 2024-04-17 11:27AM EDT | 2024-05-31 | 567.65 | 606.25 | 624.00 | 0.00 | - | - | 2 | 124.41% |
| MSTR240621C00610000 | 2024-04-23 3:12PM EDT | 2024-06-21 | 750.05 | 613.00 | 632.00 | 0.00 | - | 2 | 52 | 122.49% |
| MSTR240719C00610000 | 2024-05-02 9:30AM EDT | 2024-07-19 | 480.85 | 626.20 | 644.00 | 0.00 | - | 1 | 37 | 119.61% |
| MSTR240816C00610000 | 2024-04-16 10:37AM EDT | 2024-08-16 | 693.34 | 641.85 | 659.25 | 0.00 | - | 2 | 2 | 119.77% |
| MSTR241018C00610000 | 2024-03-26 9:34AM EDT | 2024-10-18 | 1,345.00 | 682.20 | 703.80 | 0.00 | - | 1 | 1 | 125.00% |
| MSTR241115C00610000 | 2024-04-03 9:40AM EDT | 2024-11-15 | 1,057.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR250117C00610000 | 2024-04-15 11:21AM EDT | 2025-01-17 | 897.00 | 708.00 | 724.00 | 0.00 | - | 1 | 48 | 112.44% |
| MSTR250221C00610000 | 2024-03-13 1:28PM EDT | 2025-02-21 | 1,244.38 | 968.00 | 988.00 | 0.00 | - | 2 | 2 | 235.14% |
| MSTR251219C00610000 | 2024-02-29 11:11AM EDT | 2025-12-19 | 591.69 | 1,266.00 | 1,286.00 | 0.00 | - | 3 | 154 | 0.00% |
| MSTR260116C00610000 | 2024-03-14 3:47PM EDT | 2026-01-16 | 1,191.55 | 1,042.65 | 1,067.50 | 0.00 | - | 1 | 8 | 196.86% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00610000 | 2024-05-02 2:47PM EDT | 2024-05-10 | 0.35 | 0.02 | 1.47 | 0.00 | - | 2 | 2 | 228.81% |
| MSTR240524P00610000 | 2024-05-03 9:30AM EDT | 2024-05-24 | 2.20 | 0.55 | 3.55 | -0.08 | -3.51% | 1 | 6 | 143.92% |
| MSTR240531P00610000 | 2024-04-30 10:28AM EDT | 2024-05-31 | 3.90 | 0.77 | 4.95 | 0.00 | - | 1 | 2 | 130.49% |
| MSTR240607P00610000 | 2024-05-01 12:42PM EDT | 2024-06-07 | 10.10 | 1.87 | 6.10 | +10.10 | - | - | 2 | 122.96% |
| MSTR240621P00610000 | 2024-05-03 11:43AM EDT | 2024-06-21 | 9.48 | 4.40 | 10.25 | -3.29 | -25.76% | 1 | 80 | 116.04% |
| MSTR240719P00610000 | 2024-04-29 2:04PM EDT | 2024-07-19 | 19.50 | 16.20 | 18.85 | 0.00 | - | 2 | 25 | 112.50% |
| MSTR240816P00610000 | 2024-04-30 12:39PM EDT | 2024-08-16 | 43.65 | 28.00 | 33.65 | 0.00 | - | 2 | 13 | 112.60% |
| MSTR241018P00610000 | 2024-04-23 12:59PM EDT | 2024-10-18 | 54.00 | 50.00 | 57.60 | 0.00 | - | 2 | 29 | 107.00% |
| MSTR241115P00610000 | 2024-04-30 2:43PM EDT | 2024-11-15 | 80.65 | 62.00 | 70.00 | 0.00 | - | 1 | 8 | 106.99% |
| MSTR250117P00610000 | 2024-04-22 9:41AM EDT | 2025-01-17 | 96.95 | 82.05 | 88.65 | 0.00 | - | 1 | 11 | 103.40% |
| MSTR250221P00610000 | 2024-05-01 11:01AM EDT | 2025-02-21 | 119.00 | 91.00 | 101.00 | 0.00 | - | 2 | 6 | 102.19% |
| MSTR251219P00610000 | 2024-02-29 2:11PM EDT | 2025-12-19 | 167.58 | 135.00 | 150.00 | 0.00 | - | 2 | 24 | 87.05% |
| MSTR260116P00610000 | 2024-05-02 1:55PM EDT | 2026-01-16 | 174.00 | 155.00 | 170.00 | 0.00 | - | 1 | 5 | 91.37% |
| MSTR260618P00610000 | 2024-04-30 11:23AM EDT | 2026-06-18 | 196.60 | 177.70 | 191.00 | +196.60 | - | - | 1 | 88.03% |
