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
59.734,64 +660,21 (+1,12%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:710.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00710000 | 2024-04-23 11:01AM EDT | 2024-05-17 | 646.55 | 505.15 | 522.00 | 0.00 | - | - | 2 | 119.82% |
| MSTR240621C00710000 | 2024-04-30 10:45AM EDT | 2024-06-21 | 462.15 | 523.85 | 540.00 | 0.00 | - | 1 | 21 | 117.83% |
| MSTR240719C00710000 | 2024-03-01 11:25AM EDT | 2024-07-19 | 417.52 | 1,038.70 | 1,053.50 | 0.00 | - | 1 | 14 | 571.33% |
| MSTR240816C00710000 | 2024-03-05 4:21PM EDT | 2024-08-16 | 537.18 | 961.15 | 975.10 | 0.00 | - | 1 | 7 | 406.20% |
| MSTR241018C00710000 | 2024-05-01 10:17AM EDT | 2024-10-18 | 447.31 | 602.50 | 620.00 | 0.00 | - | 1 | 1 | 114.35% |
| MSTR241115C00710000 | 2024-03-28 10:59AM EDT | 2024-11-15 | 1,235.97 | 684.00 | 700.85 | 0.00 | - | 5 | 6 | 145.59% |
| MSTR250117C00710000 | 2024-03-14 3:33PM EDT | 2025-01-17 | 1,012.40 | 896.00 | 915.35 | 0.00 | - | 1 | 15 | 223.33% |
| MSTR250221C00710000 | 2024-03-05 12:04PM EDT | 2025-02-21 | 629.68 | 1,104.00 | 1,122.25 | 0.00 | - | 1 | 2 | 347.88% |
| MSTR251219C00710000 | 2024-02-13 2:09PM EDT | 2025-12-19 | 287.13 | 1,186.00 | 1,206.00 | 0.00 | - | 3 | 4 | 341.98% |
| MSTR260116C00710000 | 2024-03-25 9:57AM EDT | 2026-01-16 | 1,226.00 | 838.00 | 858.00 | 0.00 | - | 1 | 8 | 125.47% |
| MSTR260618C00710000 | 2024-04-16 9:48AM EDT | 2026-06-18 | 845.00 | 796.00 | 814.00 | 0.00 | - | 1 | 2 | 100.98% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00710000 | 2024-05-02 10:16AM EDT | 2024-05-10 | 0.80 | 0.00 | 3.25 | 0.00 | - | 1 | 35 | 203.37% |
| MSTR240517P00710000 | 2024-05-02 3:56PM EDT | 2024-05-17 | 2.75 | 0.70 | 3.95 | 0.00 | - | 1 | 24 | 146.03% |
| MSTR240524P00710000 | 2024-05-03 11:47AM EDT | 2024-05-24 | 3.78 | 1.38 | 5.55 | -1.77 | -31.89% | 2 | 24 | 125.89% |
| MSTR240531P00710000 | 2024-04-29 12:17PM EDT | 2024-05-31 | 7.10 | 3.30 | 8.05 | 0.00 | - | 1 | 2 | 118.77% |
| MSTR240621P00710000 | 2024-05-02 1:39PM EDT | 2024-06-21 | 22.35 | 14.60 | 17.50 | 0.00 | - | 7 | 113 | 112.78% |
| MSTR240719P00710000 | 2024-04-30 1:23PM EDT | 2024-07-19 | 52.50 | 28.00 | 35.70 | 0.00 | - | 15 | 53 | 109.30% |
| MSTR240816P00710000 | 2024-04-03 2:47PM EDT | 2024-08-16 | 53.00 | 48.55 | 54.40 | 0.00 | - | 1 | 38 | 110.39% |
| MSTR241018P00710000 | 2024-05-01 9:59AM EDT | 2024-10-18 | 114.35 | 80.25 | 87.80 | 0.00 | - | 1 | 3 | 106.46% |
| MSTR241115P00710000 | 2024-04-30 9:59AM EDT | 2024-11-15 | 109.92 | 95.10 | 103.00 | 0.00 | - | 1 | 16 | 106.25% |
| MSTR250117P00710000 | 2024-04-30 10:05AM EDT | 2025-01-17 | 133.91 | 114.00 | 124.35 | 0.00 | - | 1 | 4 | 101.12% |
| MSTR250221P00710000 | 2024-03-04 10:58AM EDT | 2025-02-21 | 145.00 | 113.00 | 127.55 | 0.00 | - | 1 | 14 | 95.34% |
| MSTR260116P00710000 | 2024-05-01 11:29AM EDT | 2026-01-16 | 241.71 | 202.00 | 219.75 | 0.00 | - | 3 | 181 | 90.07% |
