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
59.355,15 +309,42 (+0,52%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:620.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00620000 | 2024-04-29 3:45PM EDT | 2024-05-10 | 669.15 | 592.45 | 610.00 | 0.00 | - | 1 | 0 | 318.47% |
| MSTR240621C00620000 | 2024-04-30 10:25AM EDT | 2024-06-21 | 545.00 | 604.00 | 622.00 | 0.00 | - | 1 | 32 | 121.36% |
| MSTR240719C00620000 | 2024-04-09 10:32AM EDT | 2024-07-19 | 812.60 | 618.75 | 636.00 | 0.00 | - | 2 | 15 | 120.53% |
| MSTR240816C00620000 | 2024-03-14 1:01PM EDT | 2024-08-16 | 1,104.33 | 892.00 | 911.25 | 0.00 | - | 1 | 4 | 327.06% |
| MSTR241115C00620000 | 2024-02-27 1:05PM EDT | 2024-11-15 | 378.04 | 1,159.15 | 1,174.80 | 0.00 | - | 1 | 1 | 504.64% |
| MSTR250117C00620000 | 2024-03-15 12:38PM EDT | 2025-01-17 | 1,119.75 | 952.00 | 972.00 | 0.00 | - | 1 | 53 | 242.15% |
| MSTR250221C00620000 | 2024-03-25 12:48PM EDT | 2025-02-21 | 1,291.79 | 762.00 | 782.00 | 0.00 | - | 1 | 1 | 133.72% |
| MSTR251219C00620000 | 2024-04-17 10:59AM EDT | 2025-12-19 | 749.05 | 796.00 | 814.00 | 0.00 | - | 1 | 107 | 104.42% |
| MSTR260116C00620000 | 2024-02-29 10:48AM EDT | 2026-01-16 | 608.92 | 1,268.00 | 1,288.00 | 0.00 | - | 3 | 22 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00620000 | 2024-05-02 11:48AM EDT | 2024-05-10 | 0.67 | 0.00 | 2.93 | 0.00 | - | 5 | 11 | 244.87% |
| MSTR240517P00620000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 0.69 | 0.60 | 1.48 | -0.37 | -34.91% | 7 | 131 | 158.74% |
| MSTR240524P00620000 | 2024-04-22 10:14AM EDT | 2024-05-24 | 5.20 | 0.63 | 3.70 | 0.00 | - | - | 3 | 142.04% |
| MSTR240531P00620000 | 2024-05-02 2:39PM EDT | 2024-05-31 | 3.62 | 0.87 | 4.70 | 0.00 | - | 1 | 12 | 127.20% |
| MSTR240607P00620000 | 2024-05-02 3:19PM EDT | 2024-06-07 | 6.30 | 2.08 | 6.35 | 0.00 | - | 5 | 7 | 121.60% |
| MSTR240621P00620000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 8.92 | 4.95 | 10.85 | -4.98 | -35.83% | 3 | 76 | 115.45% |
| MSTR240719P00620000 | 2024-05-03 1:07PM EDT | 2024-07-19 | 20.81 | 17.20 | 20.00 | -0.39 | -1.84% | 2 | 34 | 111.99% |
| MSTR240816P00620000 | 2024-03-11 12:00PM EDT | 2024-08-16 | 47.55 | 27.75 | 33.35 | 0.00 | - | 6 | 19 | 110.14% |
| MSTR241018P00620000 | 2024-03-11 11:06AM EDT | 2024-10-18 | 56.00 | 54.00 | 61.75 | 0.00 | - | 5 | 10 | 107.91% |
| MSTR241115P00620000 | 2024-03-04 1:48PM EDT | 2024-11-15 | 83.80 | 63.50 | 72.85 | 0.00 | - | 2 | 1 | 106.40% |
| MSTR250117P00620000 | 2024-04-04 2:09PM EDT | 2025-01-17 | 77.72 | 85.00 | 91.30 | 0.00 | - | 1 | 31 | 102.99% |
| MSTR250221P00620000 | 2024-04-12 3:18PM EDT | 2025-02-21 | 92.00 | 94.00 | 104.00 | 0.00 | - | 3 | 6 | 101.80% |
| MSTR251219P00620000 | 2024-04-30 3:46PM EDT | 2025-12-19 | 176.75 | 155.00 | 169.00 | 0.00 | - | 1 | 10 | 91.73% |
| MSTR260116P00620000 | 2024-03-04 12:23PM EDT | 2026-01-16 | 170.89 | 136.05 | 151.00 | 0.00 | - | 8 | 5 | 83.91% |
