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
59.144,85 +562,16 (+0,96%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:890.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00890000 | 2024-05-01 1:49PM EDT | 2024-05-17 | 198.50 | 330.30 | 348.00 | 0.00 | - | 2 | 2 | 111.02% |
| MSTR240621C00890000 | 2024-05-03 2:09PM EDT | 2024-06-21 | 390.48 | 374.80 | 391.25 | +95.60 | +32.42% | 6 | 27 | 110.26% |
| MSTR240719C00890000 | 2024-05-03 9:48AM EDT | 2024-07-19 | 433.14 | 412.25 | 427.05 | -54.78 | -11.23% | 5 | 8 | 112.91% |
| MSTR240816C00890000 | 2024-03-01 4:33PM EDT | 2024-08-16 | 343.00 | 926.70 | 941.40 | 0.00 | - | 1 | 6 | 405.94% |
| MSTR241115C00890000 | 2024-04-17 12:15PM EDT | 2024-11-15 | 503.80 | 518.25 | 535.65 | 0.00 | - | 1 | 2 | 112.54% |
| MSTR250117C00890000 | 2024-03-05 1:34PM EDT | 2025-01-17 | 557.28 | 928.00 | 948.00 | 0.00 | - | 4 | 47 | 259.79% |
| MSTR250221C00890000 | 2024-03-13 10:30AM EDT | 2025-02-21 | 1,044.64 | 826.00 | 842.60 | 0.00 | - | 31 | 27 | 197.82% |
| MSTR251219C00890000 | 2024-03-11 10:57AM EDT | 2025-12-19 | 1,024.00 | 872.00 | 892.00 | 0.00 | - | 1 | 1 | 152.99% |
| MSTR260116C00890000 | 2024-02-05 11:23AM EDT | 2026-01-16 | 113.83 | 686.00 | 704.00 | 0.00 | - | 1 | 0 | 100.46% |
| MSTR260618C00890000 | 2024-03-26 9:40AM EDT | 2026-06-18 | 1,327.80 | 742.00 | 762.00 | 0.00 | - | 1 | 2 | 102.32% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00890000 | 2024-05-03 3:19PM EDT | 2024-05-10 | 1.43 | 0.83 | 2.36 | -4.36 | -75.30% | 27 | 49 | 126.49% |
| MSTR240517P00890000 | 2024-05-03 3:41PM EDT | 2024-05-17 | 6.78 | 6.00 | 7.05 | -10.38 | -60.49% | 1 | 45 | 112.56% |
| MSTR240524P00890000 | 2024-05-03 10:28AM EDT | 2024-05-24 | 15.30 | 12.15 | 15.70 | -35.30 | -69.76% | 1 | 2 | 109.92% |
| MSTR240531P00890000 | 2024-05-02 2:20PM EDT | 2024-05-31 | 36.23 | 17.90 | 24.50 | 0.00 | - | 2 | 8 | 107.31% |
| MSTR240621P00890000 | 2024-05-03 3:09PM EDT | 2024-06-21 | 48.10 | 44.00 | 49.65 | -18.47 | -27.75% | 1 | 13 | 107.29% |
| MSTR240719P00890000 | 2024-05-03 12:23PM EDT | 2024-07-19 | 83.45 | 76.15 | 81.00 | -21.18 | -20.24% | 2 | 22 | 107.57% |
| MSTR240816P00890000 | 2024-03-14 10:24AM EDT | 2024-08-16 | 120.05 | 96.30 | 104.90 | 0.00 | - | 4 | 6 | 104.30% |
| MSTR241115P00890000 | 2024-04-15 2:10PM EDT | 2024-11-15 | 169.68 | 166.00 | 178.40 | 0.00 | - | 1 | 6 | 104.18% |
| MSTR250117P00890000 | 2024-05-02 9:57AM EDT | 2025-01-17 | 238.07 | 197.90 | 206.25 | 0.00 | - | 1 | 9 | 100.59% |
| MSTR260116P00890000 | 2024-04-03 10:59AM EDT | 2026-01-16 | 265.00 | 300.00 | 316.00 | 0.00 | - | 1 | 2 | 88.07% |
| MSTR260618P00890000 | 2024-03-26 9:40AM EDT | 2026-06-18 | 306.50 | 333.30 | 346.00 | 0.00 | - | 1 | 1 | 85.37% |
