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
59.522,29 +222,54 (+0,38%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:650.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00650000 | 2024-04-30 3:09PM EDT | 2024-05-17 | 459.27 | 564.00 | 582.00 | 0.00 | - | 16 | 12 | 214.21% |
| MSTR240621C00650000 | 2024-05-02 10:23AM EDT | 2024-06-21 | 433.83 | 576.00 | 594.00 | 0.00 | - | 1 | 126 | 118.93% |
| MSTR240719C00650000 | 2024-03-05 4:52PM EDT | 2024-07-19 | 514.00 | 994.00 | 1,012.35 | 0.00 | - | 3 | 24 | 502.12% |
| MSTR240816C00650000 | 2024-03-08 4:38PM EDT | 2024-08-16 | 827.00 | 838.50 | 856.00 | 0.00 | - | 1 | 2 | 291.13% |
| MSTR241018C00650000 | 2024-04-24 10:57AM EDT | 2024-10-18 | 724.22 | 641.40 | 660.00 | 0.00 | - | 3 | 5 | 114.81% |
| MSTR241115C00650000 | 2024-04-05 12:26PM EDT | 2024-11-15 | 1,052.45 | 656.80 | 674.00 | 0.00 | - | 1 | 5 | 114.59% |
| MSTR250117C00650000 | 2024-05-03 12:13PM EDT | 2025-01-17 | 687.03 | 685.90 | 698.60 | +92.10 | +15.48% | 1 | 72 | 112.38% |
| MSTR250221C00650000 | 2024-04-05 1:04PM EDT | 2025-02-21 | 1,048.37 | 694.00 | 714.00 | 0.00 | - | 1 | 12 | 110.59% |
| MSTR251219C00650000 | 2024-03-28 11:41AM EDT | 2025-12-19 | 1,234.50 | 844.00 | 864.00 | 0.00 | - | 2 | 238 | 124.00% |
| MSTR260116C00650000 | 2024-03-12 1:53PM EDT | 2026-01-16 | 1,080.49 | 1,086.40 | 1,111.40 | 0.00 | - | 2 | 50 | 225.35% |
| MSTR260618C00650000 | 2024-03-11 3:54PM EDT | 2026-06-18 | 1,092.00 | 1,134.00 | 1,154.00 | 0.00 | - | 1 | 16 | 232.92% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00650000 | 2024-05-02 1:55PM EDT | 2024-05-10 | 0.11 | 0.10 | 2.90 | -0.42 | -79.25% | 1 | 70 | 230.13% |
| MSTR240517P00650000 | 2024-05-03 1:44PM EDT | 2024-05-17 | 0.91 | 0.75 | 1.00 | -0.73 | -44.51% | 48 | 241 | 145.31% |
| MSTR240524P00650000 | 2024-05-03 10:22AM EDT | 2024-05-24 | 2.08 | 0.72 | 2.62 | -1.82 | -46.67% | 1 | 15 | 128.03% |
| MSTR240531P00650000 | 2024-05-03 9:50AM EDT | 2024-05-31 | 3.75 | 1.30 | 5.00 | -1.25 | -25.00% | 1 | 17 | 121.72% |
| MSTR240621P00650000 | 2024-05-03 2:26PM EDT | 2024-06-21 | 10.50 | 7.00 | 13.20 | -4.23 | -28.72% | 12 | 253 | 114.37% |
| MSTR240719P00650000 | 2024-05-03 1:57PM EDT | 2024-07-19 | 24.04 | 21.00 | 24.00 | -8.43 | -25.96% | 11 | 172 | 111.08% |
| MSTR240816P00650000 | 2024-05-03 10:18AM EDT | 2024-08-16 | 40.07 | 35.55 | 40.65 | -20.08 | -33.38% | 2 | 17 | 111.48% |
| MSTR241018P00650000 | 2024-05-01 2:19PM EDT | 2024-10-18 | 87.00 | 61.00 | 68.45 | 0.00 | - | 11 | 24 | 106.57% |
| MSTR241115P00650000 | 2024-05-03 2:36PM EDT | 2024-11-15 | 78.94 | 75.00 | 81.95 | -18.31 | -18.83% | 2 | 17 | 106.72% |
| MSTR250117P00650000 | 2024-05-03 2:46PM EDT | 2025-01-17 | 99.30 | 95.45 | 101.75 | -21.70 | -17.93% | 1 | 202 | 102.63% |
| MSTR250221P00650000 | 2024-04-16 2:08PM EDT | 2025-02-21 | 114.50 | 103.00 | 116.90 | 0.00 | - | 1 | 6 | 101.38% |
| MSTR251219P00650000 | 2024-04-30 11:14AM EDT | 2025-12-19 | 190.00 | 169.00 | 184.00 | 0.00 | - | 1 | 159 | 91.48% |
| MSTR260116P00650000 | 2024-04-01 10:39AM EDT | 2026-01-16 | 172.90 | 201.00 | 212.00 | 0.00 | - | 1 | 7 | 98.31% |
| MSTR260618P00650000 | 2024-05-01 1:08PM EDT | 2026-06-18 | 224.91 | 196.00 | 210.00 | 0.00 | - | 1 | 3 | 87.14% |
