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
59.098,34 +175,84 (+0,30%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:750.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00750000 | 2024-04-30 3:09PM EDT | 2024-05-17 | 363.97 | 466.10 | 482.00 | 0.00 | - | 16 | 124 | 117.82% |
| MSTR240621C00750000 | 2024-05-01 9:30AM EDT | 2024-06-21 | 321.85 | 489.05 | 506.00 | 0.00 | - | 1 | 75 | 116.67% |
| MSTR240719C00750000 | 2024-04-29 11:14AM EDT | 2024-07-19 | 597.59 | 511.20 | 527.20 | 0.00 | - | 2 | 73 | 114.62% |
| MSTR240816C00750000 | 2024-04-08 11:48AM EDT | 2024-08-16 | 854.65 | 537.05 | 551.65 | 0.00 | - | 1 | 4 | 116.53% |
| MSTR241018C00750000 | 2024-03-11 2:31PM EDT | 2024-10-18 | 984.00 | 909.00 | 928.00 | 0.00 | - | 1 | 2 | 292.18% |
| MSTR241115C00750000 | 2024-04-17 12:12PM EDT | 2024-11-15 | 569.87 | 594.00 | 612.00 | 0.00 | - | 1 | 70 | 113.38% |
| MSTR250117C00750000 | 2024-05-03 11:13AM EDT | 2025-01-17 | 621.11 | 624.00 | 640.65 | +14.59 | +2.41% | 5 | 172 | 110.31% |
| MSTR250221C00750000 | 2024-04-09 9:49AM EDT | 2025-02-21 | 842.21 | 638.00 | 658.00 | 0.00 | - | 1 | 38 | 109.37% |
| MSTR251219C00750000 | 2024-04-24 2:53PM EDT | 2025-12-19 | 788.00 | 738.00 | 756.00 | 0.00 | - | 1 | 110 | 103.11% |
| MSTR260116C00750000 | 2024-03-14 3:04PM EDT | 2026-01-16 | 1,130.00 | 975.00 | 999.70 | 0.00 | - | 1 | 15 | 176.52% |
| MSTR260618C00750000 | 2024-05-02 3:07PM EDT | 2026-06-18 | 707.79 | 782.00 | 800.00 | 0.00 | - | 1 | 5 | 100.98% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00750000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.35 | 0.05 | 0.40 | -0.65 | -65.00% | 78 | 90 | 144.34% |
| MSTR240517P00750000 | 2024-05-03 12:51PM EDT | 2024-05-17 | 2.00 | 1.73 | 2.86 | -2.64 | -56.90% | 44 | 418 | 132.69% |
| MSTR240524P00750000 | 2024-05-03 3:12PM EDT | 2024-05-24 | 4.65 | 3.40 | 7.05 | -9.65 | -67.48% | 3 | 35 | 123.95% |
| MSTR240531P00750000 | 2024-05-03 1:06PM EDT | 2024-05-31 | 7.30 | 5.00 | 8.90 | -6.15 | -45.72% | 2 | 21 | 113.09% |
| MSTR240607P00750000 | 2024-05-03 3:01PM EDT | 2024-06-07 | 11.50 | 8.35 | 14.30 | -7.02 | -37.90% | 8 | 13 | 112.53% |
| MSTR240621P00750000 | 2024-05-03 3:48PM EDT | 2024-06-21 | 20.65 | 20.00 | 21.10 | -9.30 | -31.05% | 58 | 181 | 110.78% |
| MSTR240719P00750000 | 2024-05-02 10:37AM EDT | 2024-07-19 | 46.90 | 38.55 | 42.20 | -13.79 | -22.72% | 1 | 54 | 109.18% |
| MSTR240816P00750000 | 2024-04-16 12:18PM EDT | 2024-08-16 | 80.50 | 60.55 | 64.45 | 0.00 | - | 2 | 29 | 110.25% |
| MSTR241018P00750000 | 2024-05-01 11:27AM EDT | 2024-10-18 | 134.64 | 93.00 | 101.55 | 0.00 | - | 2 | 14 | 105.85% |
| MSTR241115P00750000 | 2024-04-30 10:30AM EDT | 2024-11-15 | 131.48 | 106.00 | 117.25 | 0.00 | - | 2 | 12 | 104.80% |
| MSTR250117P00750000 | 2024-05-03 10:18AM EDT | 2025-01-17 | 140.00 | 134.00 | 142.45 | -21.12 | -13.11% | 1 | 37 | 101.90% |
| MSTR250221P00750000 | 2024-04-12 2:32PM EDT | 2025-02-21 | 134.00 | 143.00 | 157.15 | 0.00 | - | 6 | 121 | 100.08% |
| MSTR251219P00750000 | 2024-04-16 2:13PM EDT | 2025-12-19 | 220.00 | 218.00 | 234.00 | 0.00 | - | 25 | 6 | 90.25% |
| MSTR260116P00750000 | 2024-03-19 9:30AM EDT | 2026-01-16 | 249.00 | 233.65 | 252.00 | 0.00 | - | 1 | 5 | 92.57% |
| MSTR260618P00750000 | 2024-05-02 12:32PM EDT | 2026-06-18 | 276.97 | 248.00 | 264.00 | 0.00 | - | 1 | 10 | 86.03% |
