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
59.119,17 -298,86 (-0,50%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:760.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00760000 | 2024-04-01 10:19AM EDT | 2024-05-17 | 901.75 | 273.95 | 287.20 | 0.00 | - | - | 1 | 0.00% |
| MSTR240621C00760000 | 2024-03-19 1:07PM EDT | 2024-06-21 | 712.00 | 490.00 | 506.00 | 0.00 | - | 12 | 213 | 128.05% |
| MSTR240719C00760000 | 2024-04-15 2:29PM EDT | 2024-07-19 | 647.25 | 506.35 | 519.40 | 0.00 | - | 1 | 95 | 115.63% |
| MSTR240816C00760000 | 2024-04-03 2:21PM EDT | 2024-08-16 | 964.60 | 530.10 | 545.00 | 0.00 | - | 1 | 2 | 116.52% |
| MSTR241018C00760000 | 2024-03-13 12:04PM EDT | 2024-10-18 | 1,092.02 | 822.00 | 841.50 | 0.00 | - | 1 | 27 | 241.63% |
| MSTR241115C00760000 | 2024-03-28 10:30AM EDT | 2024-11-15 | 1,240.00 | 654.00 | 670.90 | 0.00 | - | 1 | 3 | 142.85% |
| MSTR250117C00760000 | 2024-03-27 12:52PM EDT | 2025-01-17 | 1,302.00 | 684.75 | 702.00 | 0.00 | - | 2 | 10 | 136.40% |
| MSTR250221C00760000 | 2024-04-30 2:23PM EDT | 2025-02-21 | 539.00 | 634.00 | 652.00 | 0.00 | - | 1 | 1 | 109.37% |
| MSTR251219C00760000 | 2024-02-15 12:08PM EDT | 2025-12-19 | 327.69 | 1,260.00 | 1,283.80 | 0.00 | - | 6 | 7 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00760000 | 2024-05-03 12:57PM EDT | 2024-05-10 | 0.43 | 0.00 | 0.58 | -3.92 | -90.11% | 2 | 4 | 144.63% |
| MSTR240517P00760000 | 2024-05-03 10:30AM EDT | 2024-05-17 | 3.12 | 1.30 | 2.86 | -2.65 | -45.93% | 16 | 51 | 127.49% |
| MSTR240524P00760000 | 2024-04-30 10:02AM EDT | 2024-05-24 | 5.30 | 3.10 | 7.95 | -3.28 | -38.23% | 5 | 11 | 122.44% |
| MSTR240531P00760000 | 2024-05-02 10:24AM EDT | 2024-05-31 | 18.03 | 4.35 | 10.30 | 0.00 | - | 5 | 7 | 111.75% |
| MSTR240621P00760000 | 2024-05-03 3:43PM EDT | 2024-06-21 | 21.90 | 19.65 | 22.30 | -10.90 | -33.23% | 1 | 23 | 109.05% |
| MSTR240719P00760000 | 2024-04-30 12:11PM EDT | 2024-07-19 | 64.20 | 40.30 | 46.05 | 0.00 | - | 5 | 16 | 109.59% |
| MSTR240816P00760000 | 2024-04-15 11:50AM EDT | 2024-08-16 | 62.00 | 63.30 | 68.65 | 0.00 | - | 1 | 5 | 110.59% |
| MSTR241018P00760000 | 2024-05-01 3:03PM EDT | 2024-10-18 | 126.00 | 94.50 | 105.70 | 0.00 | - | 1 | 5 | 105.37% |
| MSTR250117P00760000 | 2024-02-29 2:08PM EDT | 2025-01-17 | 170.05 | 127.00 | 138.90 | 0.00 | - | 26 | 13 | 98.04% |
| MSTR250221P00760000 | 2024-02-29 2:09PM EDT | 2025-02-21 | 180.10 | 139.00 | 148.40 | 0.00 | - | - | 2 | 96.00% |
| MSTR251219P00760000 | 2024-02-26 12:03PM EDT | 2025-12-19 | 267.77 | 198.00 | 213.00 | 0.00 | - | 1 | 1 | 83.44% |
| MSTR260116P00760000 | 2024-03-15 9:55AM EDT | 2026-01-16 | 225.10 | 204.90 | 220.00 | 0.00 | - | 4 | 5 | 83.31% |
| MSTR260618P00760000 | 2024-04-10 3:25PM EDT | 2026-06-18 | 228.20 | 253.20 | 270.00 | 0.00 | - | 3 | 3 | 85.95% |
