Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240510C00630000 | 2024-04-25 10:40AM EDT | 2024-05-10 | 612.22 | 582.50 | 600.00 | 0.00 | - | 1 | 1 | 311.91% |
MSTR240621C00630000 | 2024-05-03 3:27PM EDT | 2024-06-21 | 594.48 | 594.75 | 612.00 | -131.81 | -18.15% | 5 | 50 | 119.87% |
MSTR240719C00630000 | 2024-03-11 3:46PM EDT | 2024-07-19 | 954.40 | 954.35 | 973.60 | 0.00 | - | 1 | 11 | 451.09% |
MSTR240816C00630000 | 2024-03-28 10:55AM EDT | 2024-08-16 | 1,250.00 | 692.95 | 706.30 | 0.00 | - | 1 | 0 | 173.71% |
MSTR241115C00630000 | 2024-04-12 12:21PM EDT | 2024-11-15 | 947.95 | 670.15 | 687.45 | 0.00 | - | 4 | 8 | 114.95% |
MSTR250117C00630000 | 2024-04-08 10:10AM EDT | 2025-01-17 | 1,000.00 | 696.00 | 712.00 | 0.00 | - | 4 | 24 | 112.41% |
MSTR250221C00630000 | 2024-04-16 12:38PM EDT | 2025-02-21 | 720.00 | 706.00 | 726.00 | 0.00 | - | 1 | 1 | 110.92% |
MSTR251219C00630000 | 2024-02-29 11:59AM EDT | 2025-12-19 | 597.05 | 1,256.00 | 1,276.00 | 0.00 | - | 6 | 110 | 0.00% |
MSTR260116C00630000 | 2024-03-18 9:31AM EDT | 2026-01-16 | 1,270.05 | 776.00 | 796.00 | 0.00 | - | 1 | 28 | 97.54% |
MSTR260618C00630000 | 2024-02-28 11:00AM EDT | 2026-06-18 | 598.98 | 1,296.00 | 1,316.00 | 0.00 | - | 1 | 1 | 0.00% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240510P00630000 | 2024-05-02 9:31AM EDT | 2024-05-10 | 0.36 | 0.00 | 1.87 | 0.00 | - | 2 | 4 | 225.44% |
MSTR240517P00630000 | 2024-05-03 9:37AM EDT | 2024-05-17 | 0.46 | 0.05 | 1.09 | -0.77 | -62.60% | 1 | 18 | 144.04% |
MSTR240524P00630000 | 2024-04-24 12:53PM EDT | 2024-05-24 | 3.68 | 0.71 | 3.80 | 0.00 | - | 2 | 4 | 139.92% |
MSTR240531P00630000 | 2024-04-30 9:34AM EDT | 2024-05-31 | 6.78 | 1.02 | 4.90 | +6.78 | - | - | 2 | 125.76% |
MSTR240607P00630000 | 2024-05-03 9:47AM EDT | 2024-06-07 | 4.80 | 2.69 | 6.85 | +4.80 | - | 1 | 3 | 121.75% |
MSTR240621P00630000 | 2024-04-30 11:52AM EDT | 2024-06-21 | 16.92 | 5.70 | 10.85 | 0.00 | - | 3 | 76 | 114.18% |
MSTR240719P00630000 | 2024-05-01 3:06PM EDT | 2024-07-19 | 31.01 | 18.60 | 21.30 | 0.00 | - | 1 | 27 | 111.84% |
MSTR240816P00630000 | 2024-04-12 3:26PM EDT | 2024-08-16 | 35.39 | 31.70 | 36.00 | 0.00 | - | 2 | 24 | 111.52% |
MSTR241018P00630000 | 2024-02-29 3:11PM EDT | 2024-10-18 | 83.00 | 58.00 | 65.90 | 0.00 | - | - | 1 | 108.71% |
MSTR241115P00630000 | 2024-03-28 2:10PM EDT | 2024-11-15 | 69.95 | 72.00 | 77.80 | 0.00 | - | 2 | 6 | 108.54% |
MSTR250117P00630000 | 2024-04-19 2:01PM EDT | 2025-01-17 | 107.20 | 88.00 | 95.90 | 0.00 | - | 1 | 12 | 103.06% |
MSTR250221P00630000 | 2024-03-18 9:37AM EDT | 2025-02-21 | 97.00 | 108.00 | 120.20 | 0.00 | - | - | 4 | 106.92% |
MSTR251219P00630000 | 2024-03-25 3:53PM EDT | 2025-12-19 | 148.00 | 156.15 | 171.00 | 0.00 | - | 1 | 44 | 90.64% |
MSTR260116P00630000 | 2024-04-02 10:12AM EDT | 2026-01-16 | 166.00 | 181.00 | 195.00 | 0.00 | - | 2 | 14 | 96.04% |
MSTR260618P00630000 | 2024-04-30 11:22AM EDT | 2026-06-18 | 206.55 | 186.75 | 200.00 | +206.55 | - | - | 1 | 87.52% |