Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240621C00820000 | 2024-04-26 11:24AM EDT | 2024-06-21 | 471.25 | 431.75 | 445.35 | 0.00 | - | 2 | 36 | 113.21% |
MSTR240719C00820000 | 2024-05-01 3:39PM EDT | 2024-07-19 | 328.55 | 460.40 | 475.05 | 0.00 | - | 1 | 10 | 113.86% |
MSTR240816C00820000 | 2024-03-20 11:00AM EDT | 2024-08-16 | 767.18 | 472.00 | 487.80 | 0.00 | - | 10 | 16 | 105.12% |
MSTR241018C00820000 | 2024-04-30 2:37PM EDT | 2024-10-18 | 448.98 | 535.50 | 552.00 | 0.00 | - | 1 | 4 | 113.03% |
MSTR241115C00820000 | 2024-03-04 11:06AM EDT | 2024-11-15 | 617.50 | 931.25 | 950.00 | 0.00 | - | 23 | 0 | 292.74% |
MSTR250117C00820000 | 2024-03-21 1:25PM EDT | 2025-01-17 | 1,033.80 | 570.00 | 586.75 | 0.00 | - | 2 | 69 | 103.57% |
MSTR251219C00820000 | 2024-03-15 11:04AM EDT | 2025-12-19 | 1,156.00 | 936.00 | 956.00 | 0.00 | - | 1 | 3 | 169.63% |
MSTR260116C00820000 | 2024-03-12 10:39AM EDT | 2026-01-16 | 1,022.00 | 981.00 | 1,005.00 | 0.00 | - | 8 | 65 | 183.28% |
MSTR260618C00820000 | 2024-03-04 12:19PM EDT | 2026-06-18 | 905.00 | 1,102.00 | 1,122.00 | 0.00 | - | 1 | 0 | 218.47% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240510P00820000 | 2024-05-02 11:51AM EDT | 2024-05-10 | 1.00 | 0.26 | 0.79 | -1.99 | -66.56% | 1 | 11 | 132.32% |
MSTR240517P00820000 | 2024-05-03 2:32PM EDT | 2024-05-17 | 3.50 | 2.39 | 3.80 | -12.25 | -77.78% | 54 | 93 | 117.24% |
MSTR240524P00820000 | 2024-05-01 12:54PM EDT | 2024-05-24 | 30.17 | 5.75 | 8.60 | 0.00 | - | 1 | 27 | 111.83% |
MSTR240621P00820000 | 2024-04-30 10:46AM EDT | 2024-06-21 | 46.96 | 26.00 | 33.40 | 0.00 | - | 2 | 23 | 106.42% |
MSTR240719P00820000 | 2024-05-02 1:05PM EDT | 2024-07-19 | 78.03 | 54.85 | 60.75 | 0.00 | - | 2 | 26 | 108.53% |
MSTR240816P00820000 | 2024-04-08 9:38AM EDT | 2024-08-16 | 81.70 | 79.40 | 85.80 | 0.00 | - | 2 | 8 | 108.70% |
MSTR241018P00820000 | 2024-04-30 1:13PM EDT | 2024-10-18 | 156.73 | 116.10 | 130.35 | 0.00 | - | 1 | 22 | 105.01% |
MSTR241115P00820000 | 2024-04-16 12:23PM EDT | 2024-11-15 | 160.30 | 137.35 | 148.05 | 0.00 | - | 4 | 11 | 105.44% |
MSTR250117P00820000 | 2024-04-23 11:04AM EDT | 2025-01-17 | 163.00 | 161.00 | 173.60 | 0.00 | - | 1 | 3 | 100.66% |
MSTR250221P00820000 | 2024-03-08 2:32PM EDT | 2025-02-21 | 182.32 | 172.00 | 192.00 | 0.00 | - | 1 | 1 | 99.47% |
MSTR251219P00820000 | 2024-04-30 11:32AM EDT | 2025-12-19 | 284.90 | 254.00 | 271.00 | 0.00 | - | 1 | 2 | 89.32% |
MSTR260116P00820000 | 2024-03-11 9:38AM EDT | 2026-01-16 | 232.13 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |