Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240510C00680000 | 2024-04-23 11:41AM EDT | 2024-05-10 | 665.75 | 532.60 | 550.00 | 0.00 | - | 1 | 1 | 280.58% |
MSTR240517C00680000 | 2024-04-11 2:32PM EDT | 2024-05-17 | 845.15 | 534.45 | 552.00 | 0.00 | - | - | 8 | 115.43% |
MSTR240524C00680000 | 2024-04-30 12:11PM EDT | 2024-05-24 | 423.77 | 536.10 | 554.00 | 0.00 | - | 1 | 1 | 123.41% |
MSTR240531C00680000 | 2024-04-30 10:46AM EDT | 2024-05-31 | 473.12 | 538.00 | 556.00 | 0.00 | - | 1 | 1 | 118.76% |
MSTR240621C00680000 | 2024-04-23 3:12PM EDT | 2024-06-21 | 685.55 | 550.20 | 567.80 | 0.00 | - | 1 | 84 | 119.96% |
MSTR240719C00680000 | 2024-03-04 1:56PM EDT | 2024-07-19 | 650.00 | 963.20 | 980.00 | 0.00 | - | 2 | 5 | 472.17% |
MSTR240816C00680000 | 2024-02-28 10:56AM EDT | 2024-08-16 | 376.90 | 1,077.05 | 1,092.40 | 0.00 | - | 2 | 2 | 534.50% |
MSTR241018C00680000 | 2024-04-19 2:27PM EDT | 2024-10-18 | 624.10 | 622.00 | 640.00 | 0.00 | - | 1 | 2 | 114.77% |
MSTR241115C00680000 | 2024-03-18 9:35AM EDT | 2024-11-15 | 1,128.40 | 624.00 | 640.80 | 0.00 | - | 1 | 2 | 106.96% |
MSTR250117C00680000 | 2024-04-05 12:26PM EDT | 2025-01-17 | 1,052.90 | 664.10 | 682.00 | 0.00 | - | 1 | 21 | 111.43% |
MSTR250221C00680000 | 2024-03-25 10:20AM EDT | 2025-02-21 | 1,164.00 | 752.00 | 768.95 | 0.00 | - | 1 | 1 | 140.69% |
MSTR251219C00680000 | 2024-03-19 10:22AM EDT | 2025-12-19 | 809.00 | 762.50 | 787.50 | 0.00 | - | 1 | 321 | 103.08% |
MSTR260116C00680000 | 2024-03-05 12:00PM EDT | 2026-01-16 | 762.08 | 1,203.00 | 1,227.00 | 0.00 | - | 1 | 61 | 401.18% |
MSTR260618C00680000 | 2024-03-12 9:34AM EDT | 2026-06-18 | 1,117.00 | 1,082.00 | 1,102.00 | 0.00 | - | 1 | 1 | 199.75% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240510P00680000 | 2024-05-03 10:31AM EDT | 2024-05-10 | 1.40 | 0.00 | 2.68 | +0.63 | +81.82% | 1 | 52 | 211.82% |
MSTR240517P00680000 | 2024-05-02 11:14AM EDT | 2024-05-17 | 2.44 | 1.00 | 3.55 | 0.00 | - | 2 | 29 | 155.74% |
MSTR240524P00680000 | 2024-05-02 3:58PM EDT | 2024-05-24 | 4.14 | 0.99 | 4.95 | 0.00 | - | 1 | 5 | 131.13% |
MSTR240531P00680000 | 2024-05-01 11:35AM EDT | 2024-05-31 | 12.56 | 2.16 | 6.50 | 0.00 | - | 11 | 16 | 120.56% |
MSTR240621P00680000 | 2024-05-02 3:53PM EDT | 2024-06-21 | 13.67 | 10.40 | 13.30 | -4.83 | -26.11% | 4 | 92 | 111.44% |
MSTR240719P00680000 | 2024-05-03 3:26PM EDT | 2024-07-19 | 28.80 | 27.00 | 29.70 | -10.66 | -27.01% | 2 | 37 | 111.93% |
MSTR240816P00680000 | 2024-03-18 11:21AM EDT | 2024-08-16 | 60.93 | 61.75 | 67.10 | 0.00 | - | 1 | 23 | 127.49% |
MSTR241018P00680000 | 2024-04-04 1:10PM EDT | 2024-10-18 | 67.84 | 70.00 | 77.55 | 0.00 | - | 1 | 3 | 106.35% |
MSTR241115P00680000 | 2024-04-22 3:41PM EDT | 2024-11-15 | 92.00 | 84.00 | 92.05 | 0.00 | - | 1 | 13 | 106.24% |
MSTR250117P00680000 | 2024-04-12 1:08PM EDT | 2025-01-17 | 101.50 | 103.00 | 113.95 | 0.00 | - | 1 | 14 | 101.79% |
MSTR250221P00680000 | 2024-03-25 1:35PM EDT | 2025-02-21 | 102.45 | 116.00 | 127.90 | 0.00 | - | 1 | 9 | 101.20% |
MSTR251219P00680000 | 2024-05-03 3:28PM EDT | 2025-12-19 | 185.75 | 184.00 | 198.00 | +8.75 | +4.94% | 50 | 0 | 91.13% |
MSTR260116P00680000 | 2024-03-05 12:28PM EDT | 2026-01-16 | 205.95 | 159.00 | 175.00 | 0.00 | - | 1 | 2 | 82.27% |
MSTR260618P00680000 | 2024-04-18 2:25PM EDT | 2026-06-18 | 230.12 | 211.65 | 228.00 | 0.00 | - | 1 | 4 | 87.14% |