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
59.672,04 +767,98 (+1,30%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:930.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00930000 | 2024-05-03 11:16AM EDT | 2024-05-17 | 288.08 | 294.00 | 311.55 | +129.33 | +81.47% | 2 | 2 | 110.38% |
| MSTR240621C00930000 | 2024-04-23 3:28PM EDT | 2024-06-21 | 473.61 | 347.10 | 362.50 | 0.00 | - | 1 | 6 | 110.25% |
| MSTR240719C00930000 | 2024-05-01 2:26PM EDT | 2024-07-19 | 283.25 | 386.85 | 402.00 | 0.00 | - | 2 | 10 | 112.75% |
| MSTR240816C00930000 | 2024-04-18 12:31PM EDT | 2024-08-16 | 489.00 | 423.25 | 437.10 | 0.00 | - | 1 | 4 | 114.83% |
| MSTR241115C00930000 | 2024-04-22 2:01PM EDT | 2024-11-15 | 615.00 | 498.00 | 514.10 | 0.00 | - | - | 1 | 111.90% |
| MSTR250117C00930000 | 2024-04-08 3:08PM EDT | 2025-01-17 | 826.25 | 536.65 | 553.70 | 0.00 | - | 2 | 6 | 109.92% |
| MSTR250221C00930000 | 2024-03-04 4:49PM EDT | 2025-02-21 | 692.00 | 912.50 | 937.40 | 0.00 | - | 1 | 1 | 240.79% |
| MSTR260116C00930000 | 2024-03-12 10:20AM EDT | 2026-01-16 | 963.92 | 941.00 | 965.00 | 0.00 | - | 6 | 185 | 174.67% |
| MSTR260618C00930000 | 2024-03-08 4:31PM EDT | 2026-06-18 | 894.63 | 908.00 | 928.00 | 0.00 | - | 2 | 2 | 146.04% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00930000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 2.15 | 1.77 | 2.55 | -6.59 | -75.40% | 16 | 24 | 117.24% |
| MSTR240517P00930000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 9.75 | 9.05 | 10.00 | -12.55 | -56.28% | 92 | 72 | 109.67% |
| MSTR240524P00930000 | 2024-05-03 10:04AM EDT | 2024-05-24 | 24.40 | 17.45 | 21.15 | -24.60 | -50.20% | 6 | 5 | 108.51% |
| MSTR240621P00930000 | 2024-05-03 9:46AM EDT | 2024-06-21 | 63.08 | 53.00 | 59.05 | -24.77 | -28.20% | 6 | 17 | 105.39% |
| MSTR240719P00930000 | 2024-05-03 1:10PM EDT | 2024-07-19 | 96.65 | 87.60 | 95.15 | -41.92 | -30.25% | 4 | 12 | 106.56% |
| MSTR240816P00930000 | 2024-03-04 3:45PM EDT | 2024-08-16 | 175.55 | 115.25 | 124.60 | 0.00 | - | 5 | 2 | 106.01% |
| MSTR241115P00930000 | 2024-05-02 9:39AM EDT | 2024-11-15 | 230.29 | 185.00 | 197.95 | 0.00 | - | 1 | 7 | 103.96% |
| MSTR250117P00930000 | 2024-04-26 2:07PM EDT | 2025-01-17 | 228.53 | 218.40 | 227.40 | 0.00 | - | 1 | 1 | 100.48% |
| MSTR251219P00930000 | 2024-05-03 3:57PM EDT | 2025-12-19 | 325.50 | 262.95 | 334.00 | +26.50 | +8.86% | 1 | 9 | 82.49% |
