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
59.840,29 +832,72 (+1,41%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:910.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00910000 | 2024-05-03 9:30AM EDT | 2024-05-10 | 317.00 | 306.40 | 322.00 | +113.05 | +55.43% | 11 | 20 | 113.40% |
| MSTR240517C00910000 | 2024-04-08 12:16PM EDT | 2024-05-17 | 668.72 | 312.40 | 330.00 | 0.00 | - | 1 | 14 | 112.06% |
| MSTR240621C00910000 | 2024-04-22 2:04PM EDT | 2024-06-21 | 497.20 | 362.05 | 376.70 | 0.00 | - | 2 | 25 | 110.83% |
| MSTR240719C00910000 | 2024-02-29 4:05PM EDT | 2024-07-19 | 287.25 | 888.40 | 903.45 | 0.00 | - | 3 | 7 | 443.31% |
| MSTR240816C00910000 | 2024-03-06 11:44AM EDT | 2024-08-16 | 481.00 | 664.45 | 681.70 | 0.00 | - | 3 | 1 | 237.15% |
| MSTR250117C00910000 | 2024-03-05 11:15AM EDT | 2025-01-17 | 624.84 | 980.00 | 997.80 | 0.00 | - | 4 | 23 | 289.95% |
| MSTR250221C00910000 | 2024-03-11 12:36PM EDT | 2025-02-21 | 974.00 | 872.50 | 896.00 | 0.00 | - | 6 | 29 | 220.62% |
| MSTR251219C00910000 | 2024-04-23 3:03PM EDT | 2025-12-19 | 789.77 | 678.00 | 694.00 | 0.00 | - | 1 | 1 | 102.26% |
| MSTR260116C00910000 | 2024-03-13 1:00PM EDT | 2026-01-16 | 1,189.00 | 908.00 | 928.00 | 0.00 | - | 5 | 10 | 161.88% |
| MSTR260618C00910000 | 2024-03-04 11:02AM EDT | 2026-06-18 | 782.40 | 1,064.00 | 1,084.00 | 0.00 | - | 2 | 0 | 201.68% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00910000 | 2024-05-03 12:51PM EDT | 2024-05-10 | 3.25 | 1.00 | 2.40 | -4.22 | -56.49% | 11 | 16 | 120.09% |
| MSTR240517P00910000 | 2024-05-03 3:04PM EDT | 2024-05-17 | 8.20 | 7.50 | 8.60 | -12.28 | -59.96% | 15 | 51 | 111.60% |
| MSTR240524P00910000 | 2024-05-03 12:47PM EDT | 2024-05-24 | 18.01 | 15.00 | 18.35 | -44.35 | -71.12% | 10 | 1 | 109.67% |
| MSTR240531P00910000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 24.55 | 20.45 | 27.65 | -25.45 | -50.90% | 6 | 2 | 106.11% |
| MSTR240621P00910000 | 2024-05-03 3:07PM EDT | 2024-06-21 | 53.79 | 47.20 | 54.70 | -40.21 | -42.78% | 1 | 24 | 106.04% |
| MSTR240719P00910000 | 2024-05-02 10:41AM EDT | 2024-07-19 | 121.19 | 80.05 | 88.80 | 0.00 | - | 1 | 6 | 106.80% |
| MSTR240816P00910000 | 2024-04-29 3:41PM EDT | 2024-08-16 | 116.40 | 114.50 | 121.05 | 0.00 | - | 2 | 0 | 109.25% |
| MSTR241115P00910000 | 2024-04-30 12:27PM EDT | 2024-11-15 | 187.06 | 175.00 | 188.75 | -30.60 | -14.06% | 1 | 6 | 104.12% |
| MSTR250117P00910000 | 2024-04-19 3:54PM EDT | 2025-01-17 | 243.78 | 208.05 | 220.85 | 0.00 | - | 2 | 5 | 101.21% |
| MSTR260116P00910000 | 2024-03-15 9:54AM EDT | 2026-01-16 | 309.05 | 276.20 | 296.00 | 0.00 | - | 2 | 0 | 80.53% |
