Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240517C00880000 | 2024-04-30 9:38AM EDT | 2024-05-17 | 319.55 | 340.35 | 358.00 | 0.00 | - | 26 | 27 | 114.33% |
MSTR240621C00880000 | 2024-04-30 12:33PM EDT | 2024-06-21 | 283.00 | 383.10 | 398.70 | 0.00 | - | 10 | 436 | 110.82% |
MSTR240719C00880000 | 2024-04-22 11:31AM EDT | 2024-07-19 | 494.64 | 418.85 | 433.05 | 0.00 | - | 7 | 45 | 112.81% |
MSTR240816C00880000 | 2024-03-06 11:37AM EDT | 2024-08-16 | 490.08 | 682.35 | 698.00 | 0.00 | - | 1 | 5 | 240.94% |
MSTR241018C00880000 | 2024-04-02 1:45PM EDT | 2024-10-18 | 832.20 | 428.95 | 443.05 | 0.00 | - | 1 | 2 | 80.61% |
MSTR241115C00880000 | 2024-04-29 2:27PM EDT | 2024-11-15 | 602.85 | 522.75 | 541.60 | 0.00 | - | 1 | 3 | 112.66% |
MSTR250117C00880000 | 2024-05-03 11:31AM EDT | 2025-01-17 | 560.00 | 559.90 | 574.55 | +130.50 | +30.38% | 1 | 68 | 109.84% |
MSTR250221C00880000 | 2024-03-05 11:31AM EDT | 2025-02-21 | 602.58 | 1,005.00 | 1,024.25 | 0.00 | - | 1 | 1 | 284.88% |
MSTR251219C00880000 | 2024-03-15 12:28PM EDT | 2025-12-19 | 1,088.00 | 910.00 | 930.00 | 0.00 | - | 1 | 23 | 164.50% |
MSTR260116C00880000 | 2024-05-01 11:37AM EDT | 2026-01-16 | 555.00 | 696.00 | 714.00 | 0.00 | - | 1 | 41 | 102.02% |
MSTR260618C00880000 | 2024-02-28 1:36PM EDT | 2026-06-18 | 504.49 | 1,190.00 | 1,210.00 | 0.00 | - | - | 1 | 313.82% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240510P00880000 | 2024-05-03 12:06PM EDT | 2024-05-10 | 1.51 | 0.64 | 1.54 | -3.55 | -70.16% | 3 | 20 | 122.95% |
MSTR240517P00880000 | 2024-05-03 2:25PM EDT | 2024-05-17 | 6.11 | 5.50 | 6.40 | -9.71 | -61.38% | 4 | 39 | 113.45% |
MSTR240524P00880000 | 2024-05-03 10:24AM EDT | 2024-05-24 | 15.00 | 11.40 | 14.65 | -13.70 | -47.74% | 1 | 18 | 110.85% |
MSTR240531P00880000 | 2024-05-01 2:29PM EDT | 2024-05-31 | 48.13 | 15.55 | 22.25 | 0.00 | - | 3 | 21 | 106.25% |
MSTR240621P00880000 | 2024-05-03 2:05PM EDT | 2024-06-21 | 44.70 | 39.00 | 45.50 | -28.40 | -38.85% | 2 | 38 | 105.38% |
MSTR240719P00880000 | 2024-05-03 10:05AM EDT | 2024-07-19 | 84.00 | 72.65 | 78.80 | +7.95 | +10.45% | 1 | 29 | 107.94% |
MSTR240816P00880000 | 2024-04-17 11:59AM EDT | 2024-08-16 | 145.10 | 102.30 | 108.80 | 0.00 | - | 2 | 10 | 109.18% |
MSTR241018P00880000 | 2024-04-30 1:31PM EDT | 2024-10-18 | 185.00 | 142.00 | 156.60 | 0.00 | - | 1 | 8 | 104.94% |
MSTR241115P00880000 | 2024-04-16 11:40AM EDT | 2024-11-15 | 181.95 | 161.00 | 174.55 | 0.00 | - | 2 | 5 | 104.34% |
MSTR250117P00880000 | 2024-05-01 3:18PM EDT | 2025-01-17 | 227.44 | 193.15 | 201.20 | 0.00 | - | 1 | 9 | 100.67% |
MSTR250221P00880000 | 2024-03-20 10:41AM EDT | 2025-02-21 | 225.50 | 232.00 | 246.30 | 0.00 | - | 1 | 1 | 107.88% |
MSTR260116P00880000 | 2024-03-18 10:07AM EDT | 2026-01-16 | 293.00 | 309.60 | 330.00 | 0.00 | - | 1 | 1 | 92.18% |