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
59.440,59 +113,50 (+0,19%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:670.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00670000 | 2024-04-30 11:27AM EDT | 2024-05-17 | 434.30 | 544.00 | 562.00 | 0.00 | - | 1 | 4 | 205.38% |
| MSTR240524C00670000 | 2024-04-08 10:01AM EDT | 2024-05-24 | 900.00 | 546.70 | 564.00 | 0.00 | - | - | 1 | 128.93% |
| MSTR240621C00670000 | 2024-03-21 3:30PM EDT | 2024-06-21 | 954.99 | 528.00 | 546.95 | 0.00 | - | 2 | 54 | 0.00% |
| MSTR240719C00670000 | 2024-02-29 10:30AM EDT | 2024-07-19 | 408.95 | 1,071.55 | 1,086.65 | 0.00 | - | 1 | 18 | 613.89% |
| MSTR240816C00670000 | 2024-02-27 1:17PM EDT | 2024-08-16 | 309.18 | 1,084.35 | 1,100.90 | 0.00 | - | 1 | 1 | 544.64% |
| MSTR241018C00670000 | 2024-04-16 11:49AM EDT | 2024-10-18 | 674.79 | 628.20 | 646.00 | 0.00 | - | 1 | 1 | 114.55% |
| MSTR241115C00670000 | 2024-02-12 12:25PM EDT | 2024-11-15 | 203.68 | 1,168.15 | 1,182.95 | 0.00 | - | 2 | 1 | 529.67% |
| MSTR250117C00670000 | 2024-03-21 10:05AM EDT | 2025-01-17 | 1,102.02 | 644.00 | 663.70 | 0.00 | - | 1 | 6 | 100.05% |
| MSTR250221C00670000 | 2024-05-03 12:13PM EDT | 2025-02-21 | 685.83 | 684.00 | 702.00 | +94.55 | +15.99% | 1 | 2 | 110.59% |
| MSTR251219C00670000 | 2024-05-03 3:23PM EDT | 2025-12-19 | 774.97 | 772.00 | 792.00 | +124.51 | +19.14% | 1 | 455 | 103.92% |
| MSTR260116C00670000 | 2024-03-18 12:33PM EDT | 2026-01-16 | 1,156.50 | 758.00 | 778.00 | 0.00 | - | 1 | 24 | 97.47% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00670000 | 2024-05-03 10:31AM EDT | 2024-05-10 | 1.37 | 0.00 | 1.60 | +0.25 | +22.32% | 1 | 26 | 202.15% |
| MSTR240517P00670000 | 2024-05-01 3:56PM EDT | 2024-05-17 | 3.80 | 0.01 | 3.00 | 0.00 | - | 2 | 57 | 149.63% |
| MSTR240524P00670000 | 2024-04-26 10:28AM EDT | 2024-05-24 | 5.30 | 1.11 | 4.70 | 0.00 | - | 10 | 12 | 133.57% |
| MSTR240531P00670000 | 2024-05-01 1:49PM EDT | 2024-05-31 | 10.48 | 1.96 | 6.15 | 0.00 | - | 2 | 6 | 121.77% |
| MSTR240621P00670000 | 2024-05-03 12:06PM EDT | 2024-06-21 | 12.45 | 9.35 | 14.55 | -5.50 | -30.64% | 8 | 29 | 114.03% |
| MSTR240719P00670000 | 2024-05-01 3:32PM EDT | 2024-07-19 | 28.63 | 24.05 | 27.00 | -13.46 | -31.98% | 1 | 12 | 110.66% |
| MSTR240816P00670000 | 2024-03-11 2:46PM EDT | 2024-08-16 | 59.05 | 36.40 | 41.55 | 0.00 | - | 6 | 20 | 108.06% |
| MSTR241018P00670000 | 2024-03-18 11:46AM EDT | 2024-10-18 | 80.61 | 85.80 | 94.00 | 0.00 | - | 2 | 11 | 118.01% |
| MSTR241115P00670000 | 2024-05-03 2:33PM EDT | 2024-11-15 | 88.20 | 81.35 | 88.80 | -1.40 | -1.56% | 1 | 11 | 106.56% |
| MSTR250117P00670000 | 2024-04-23 11:12AM EDT | 2025-01-17 | 103.35 | 101.00 | 109.45 | 0.00 | - | 1 | 3 | 102.11% |
| MSTR251219P00670000 | 2024-04-23 3:59PM EDT | 2025-12-19 | 174.00 | 178.00 | 192.95 | 0.00 | - | 2 | 9 | 91.06% |
| MSTR260116P00670000 | 2023-10-31 12:18PM EDT | 2026-01-16 | 319.55 | 271.75 | 286.30 | 0.00 | - | 1 | 1 | 116.55% |
| MSTR260618P00670000 | 2024-04-30 11:38AM EDT | 2026-06-18 | 231.30 | 204.35 | 222.00 | 0.00 | - | 1 | 2 | 86.88% |
