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 +449,98 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.389,58 +341,13 (+0,58%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:690.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00690000 | 2024-04-19 12:02PM EDT | 2024-05-10 | 531.71 | 522.60 | 540.00 | 0.00 | - | 3 | 3 | 274.59% |
| MSTR240517C00690000 | 2024-04-29 10:56AM EDT | 2024-05-17 | 599.90 | 524.65 | 542.00 | 0.00 | - | 1 | 2 | 117.38% |
| MSTR240607C00690000 | 2024-04-30 3:18PM EDT | 2024-06-07 | 424.33 | 532.00 | 550.00 | +424.33 | - | - | 2 | 118.62% |
| MSTR240621C00690000 | 2024-05-01 9:30AM EDT | 2024-06-21 | 368.46 | 540.00 | 558.00 | 0.00 | - | 2 | 19 | 117.49% |
| MSTR240719C00690000 | 2024-03-04 11:30AM EDT | 2024-07-19 | 668.00 | 952.85 | 971.65 | 0.00 | - | 52 | 28 | 464.21% |
| MSTR240816C00690000 | 2024-04-05 2:29PM EDT | 2024-08-16 | 886.94 | 581.45 | 595.30 | 0.00 | - | 1 | 5 | 117.90% |
| MSTR241018C00690000 | 2024-04-24 2:29PM EDT | 2024-10-18 | 691.99 | 616.50 | 632.00 | 0.00 | - | 1 | 1 | 114.57% |
| MSTR241115C00690000 | 2024-03-28 10:50AM EDT | 2024-11-15 | 1,248.17 | 696.40 | 713.40 | 0.00 | - | 5 | 5 | 146.85% |
| MSTR250117C00690000 | 2024-04-19 3:04PM EDT | 2025-01-17 | 647.85 | 659.30 | 676.00 | 0.00 | - | 1 | 126 | 111.51% |
| MSTR250221C00690000 | 2024-03-11 12:12PM EDT | 2025-02-21 | 1,060.78 | 995.00 | 1,020.00 | 0.00 | - | 1 | 1 | 263.04% |
| MSTR251219C00690000 | 2024-03-19 9:35AM EDT | 2025-12-19 | 890.00 | 762.00 | 782.00 | 0.00 | - | 1 | 314 | 103.41% |
| MSTR260116C00690000 | 2024-04-29 11:31AM EDT | 2026-01-16 | 856.50 | 772.00 | 792.00 | 0.00 | - | 1 | 5 | 103.92% |
| MSTR260618C00690000 | 2024-04-01 9:35AM EDT | 2026-06-18 | 1,180.00 | 638.00 | 656.00 | 0.00 | - | 2 | 2 | 59.09% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00690000 | 2024-05-01 2:37PM EDT | 2024-05-10 | 1.00 | 0.02 | 2.71 | 0.00 | - | 3 | 60 | 207.62% |
| MSTR240517P00690000 | 2024-05-02 10:23AM EDT | 2024-05-17 | 3.35 | 0.51 | 3.70 | 0.00 | - | 1 | 57 | 150.44% |
| MSTR240524P00690000 | 2024-04-29 2:09PM EDT | 2024-05-24 | 3.80 | 1.40 | 5.00 | +3.80 | - | - | 1 | 129.88% |
| MSTR240531P00690000 | 2024-05-03 3:35PM EDT | 2024-05-31 | 5.35 | 2.02 | 6.80 | -2.25 | -29.61% | 2 | 3 | 118.32% |
| MSTR240607P00690000 | 2024-05-01 2:47PM EDT | 2024-06-07 | 14.40 | 3.10 | 10.00 | +14.40 | - | - | 3 | 113.82% |
| MSTR240621P00690000 | 2024-05-03 9:54AM EDT | 2024-06-21 | 15.04 | 11.55 | 14.20 | -9.86 | -39.60% | 6 | 29 | 111.30% |
| MSTR240719P00690000 | 2024-05-03 3:27PM EDT | 2024-07-19 | 30.50 | 27.35 | 30.35 | -16.68 | -35.35% | 5 | 27 | 110.30% |
| MSTR240816P00690000 | 2024-04-12 1:10PM EDT | 2024-08-16 | 46.30 | 44.05 | 50.10 | 0.00 | - | 1 | 15 | 111.03% |
| MSTR241018P00690000 | 2024-04-30 10:30AM EDT | 2024-10-18 | 91.45 | 73.00 | 81.50 | 0.00 | - | 1 | 25 | 106.47% |
| MSTR241115P00690000 | 2024-04-30 9:59AM EDT | 2024-11-15 | 102.25 | 87.00 | 95.90 | 0.00 | - | 1 | 68 | 106.15% |
| MSTR250117P00690000 | 2024-04-30 10:30AM EDT | 2025-01-17 | 127.32 | 106.00 | 117.70 | 0.00 | - | 1 | 6 | 101.50% |
| MSTR250221P00690000 | 2024-03-27 12:29PM EDT | 2025-02-21 | 104.14 | 119.00 | 132.75 | 0.00 | - | 1 | 4 | 101.06% |
| MSTR251219P00690000 | 2024-03-04 12:34PM EDT | 2025-12-19 | 200.80 | 159.05 | 173.00 | 0.00 | - | 34 | 39 | 82.49% |
| MSTR260116P00690000 | 2024-03-04 1:11PM EDT | 2026-01-16 | 207.15 | 165.45 | 181.00 | 0.00 | - | 1 | 1 | 82.61% |
