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 +1,50 (+0,06%) EUR/USD
1,0761 +0,0033 (+0,31%) Bitcoin EUR
59.290,54 -141,86 (-0,24%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:830.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00830000 | 2024-03-27 10:38AM EDT | 2024-05-17 | 1,140.05 | 429.70 | 444.10 | 0.00 | - | 1 | 1 | 230.08% |
| MSTR240621C00830000 | 2024-04-26 3:27PM EDT | 2024-06-21 | 492.95 | 420.00 | 437.05 | 0.00 | - | 1 | 5 | 110.70% |
| MSTR240719C00830000 | 2024-03-26 10:03AM EDT | 2024-07-19 | 1,117.29 | 476.05 | 492.00 | 0.00 | - | 1 | 57 | 130.63% |
| MSTR240816C00830000 | 2024-03-20 11:00AM EDT | 2024-08-16 | 761.18 | 466.00 | 485.90 | 0.00 | - | 10 | 11 | 106.77% |
| MSTR241018C00830000 | 2024-04-29 9:44AM EDT | 2024-10-18 | 556.96 | 528.75 | 547.40 | 0.00 | - | 1 | 1 | 112.96% |
| MSTR241115C00830000 | 2024-03-04 12:55PM EDT | 2024-11-15 | 653.00 | 926.00 | 941.50 | 0.00 | - | 1 | 1 | 289.69% |
| MSTR250117C00830000 | 2024-03-27 3:32PM EDT | 2025-01-17 | 1,241.07 | 648.25 | 666.00 | 0.00 | - | 3 | 9 | 133.92% |
| MSTR251219C00830000 | 2024-03-11 11:02AM EDT | 2025-12-19 | 1,037.80 | 900.00 | 920.00 | 0.00 | - | 1 | 2 | 157.94% |
| MSTR260116C00830000 | 2024-03-11 11:02AM EDT | 2026-01-16 | 1,045.03 | 905.00 | 928.00 | 0.00 | - | 1 | 61 | 156.45% |
| MSTR260618C00830000 | 2024-03-05 11:01AM EDT | 2026-06-18 | 845.40 | 1,200.00 | 1,224.00 | 0.00 | - | 1 | 2 | 349.19% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00830000 | 2024-05-03 1:43PM EDT | 2024-05-10 | 0.76 | 0.36 | 1.20 | -1.84 | -70.77% | 12 | 67 | 135.50% |
| MSTR240517P00830000 | 2024-05-03 3:19PM EDT | 2024-05-17 | 3.80 | 2.87 | 4.05 | -6.25 | -62.19% | 23 | 24 | 116.55% |
| MSTR240524P00830000 | 2024-04-29 9:52AM EDT | 2024-05-24 | 16.47 | 6.55 | 10.65 | 0.00 | - | 20 | 26 | 113.65% |
| MSTR240531P00830000 | 2024-05-01 1:32PM EDT | 2024-05-31 | 39.75 | 9.70 | 15.55 | +39.75 | - | - | 12 | 107.56% |
| MSTR240621P00830000 | 2024-05-01 2:55PM EDT | 2024-06-21 | 54.78 | 30.05 | 34.60 | 0.00 | - | 6 | 43 | 107.10% |
| MSTR240719P00830000 | 2024-05-01 11:14AM EDT | 2024-07-19 | 106.00 | 57.60 | 63.45 | 0.00 | - | 1 | 50 | 108.38% |
| MSTR240816P00830000 | 2024-04-25 2:53PM EDT | 2024-08-16 | 96.94 | 85.30 | 90.05 | 0.00 | - | 2 | 34 | 109.66% |
| MSTR241018P00830000 | 2024-04-25 2:53PM EDT | 2024-10-18 | 137.49 | 124.10 | 134.50 | 0.00 | - | 1 | 41 | 105.86% |
| MSTR241115P00830000 | 2024-04-12 1:31PM EDT | 2024-11-15 | 138.50 | 141.75 | 151.00 | 0.00 | - | 2 | 2 | 105.10% |
| MSTR250117P00830000 | 2024-03-12 1:32PM EDT | 2025-01-17 | 181.85 | 144.00 | 156.50 | 0.00 | - | 4 | 3 | 92.78% |
| MSTR250221P00830000 | 2024-04-01 10:45AM EDT | 2025-02-21 | 181.69 | 220.00 | 236.95 | 0.00 | - | 1 | 3 | 113.49% |
| MSTR251219P00830000 | 2024-03-15 3:14PM EDT | 2025-12-19 | 245.79 | 232.15 | 246.00 | 0.00 | - | 1 | 1 | 82.25% |
| MSTR260116P00830000 | 2024-03-15 3:14PM EDT | 2026-01-16 | 251.02 | 242.40 | 254.00 | 0.00 | - | 1 | 3 | 82.52% |
