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
59.303,23 +156,61 (+0,26%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:950.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00950000 | 2024-05-01 1:55PM EDT | 2024-05-10 | 270.00 | 266.30 | 284.00 | +133.00 | +97.08% | 3 | 9 | 109.30% |
| MSTR240517C00950000 | 2024-05-02 11:15AM EDT | 2024-05-17 | 201.15 | 276.00 | 294.00 | 0.00 | - | 5 | 7 | 109.75% |
| MSTR240524C00950000 | 2024-04-26 12:47PM EDT | 2024-05-24 | 356.03 | 290.00 | 304.00 | 0.00 | - | 10 | 10 | 110.23% |
| MSTR240621C00950000 | 2024-05-02 12:12PM EDT | 2024-06-21 | 253.40 | 334.00 | 348.65 | 0.00 | - | 3 | 56 | 110.29% |
| MSTR240719C00950000 | 2024-03-28 11:11AM EDT | 2024-07-19 | 869.80 | 445.95 | 456.05 | 0.00 | - | 1 | 19 | 152.76% |
| MSTR240816C00950000 | 2024-04-16 9:58AM EDT | 2024-08-16 | 500.00 | 412.00 | 425.90 | 0.00 | - | 1 | 12 | 114.71% |
| MSTR241115C00950000 | 2024-03-05 12:22PM EDT | 2024-11-15 | 458.00 | 928.00 | 940.95 | 0.00 | - | - | 1 | 302.67% |
| MSTR250117C00950000 | 2024-05-02 1:59PM EDT | 2025-01-17 | 462.95 | 528.65 | 544.00 | 0.00 | - | 1 | 30 | 109.84% |
| MSTR250221C00950000 | 2024-04-30 2:50PM EDT | 2025-02-21 | 462.59 | 544.00 | 562.00 | 0.00 | - | 1 | 1 | 108.09% |
| MSTR251219C00950000 | 2024-04-17 10:40AM EDT | 2025-12-19 | 641.79 | 664.00 | 680.00 | 0.00 | - | 1 | 12 | 102.07% |
| MSTR260116C00950000 | 2024-04-30 9:43AM EDT | 2026-01-16 | 662.00 | 672.00 | 690.00 | 0.00 | - | 122 | 186 | 101.77% |
| MSTR260618C00950000 | 2024-03-11 10:22AM EDT | 2026-06-18 | 1,031.77 | 895.00 | 920.00 | 0.00 | - | 1 | 0 | 144.07% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00950000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 2.60 | 2.32 | 3.00 | -8.15 | -75.81% | 186 | 155 | 113.82% |
| MSTR240517P00950000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 11.15 | 10.00 | 13.50 | -15.55 | -58.24% | 35 | 186 | 109.13% |
| MSTR240524P00950000 | 2024-05-03 2:18PM EDT | 2024-05-24 | 23.50 | 22.00 | 24.50 | -31.50 | -57.27% | 4 | 13 | 109.03% |
| MSTR240531P00950000 | 2024-05-03 3:29PM EDT | 2024-05-31 | 33.55 | 29.05 | 36.60 | -23.43 | -41.12% | 2 | 9 | 106.55% |
| MSTR240621P00950000 | 2024-05-03 1:04PM EDT | 2024-06-21 | 64.67 | 59.00 | 68.00 | -33.56 | -34.16% | 5 | 43 | 106.43% |
| MSTR240719P00950000 | 2024-05-03 12:41PM EDT | 2024-07-19 | 103.83 | 95.00 | 103.35 | -36.80 | -26.17% | 1 | 36 | 106.65% |
| MSTR240816P00950000 | 2024-05-03 11:09AM EDT | 2024-08-16 | 138.45 | 126.15 | 137.25 | -12.07 | -8.02% | 1 | 19 | 107.63% |
| MSTR241115P00950000 | 2024-05-01 1:30PM EDT | 2024-11-15 | 252.50 | 195.00 | 208.00 | 0.00 | - | 2 | 20 | 103.87% |
| MSTR250117P00950000 | 2024-05-02 9:48AM EDT | 2025-01-17 | 271.49 | 228.75 | 237.85 | 0.00 | - | 1 | 75 | 100.32% |
| MSTR250221P00950000 | 2024-04-26 12:59PM EDT | 2025-02-21 | 251.74 | 240.70 | 256.00 | 0.00 | - | 1 | 4 | 98.62% |
| MSTR251219P00950000 | 2024-05-02 9:39AM EDT | 2025-12-19 | 369.75 | 330.00 | 346.00 | 0.00 | - | 1 | 9 | 88.43% |
| MSTR260116P00950000 | 2024-05-03 12:51PM EDT | 2026-01-16 | 343.81 | 336.00 | 354.00 | +7.09 | +2.11% | 1 | 1 | 87.92% |
| MSTR260618P00950000 | 2024-04-30 11:45AM EDT | 2026-06-18 | 400.85 | 364.05 | 382.00 | 0.00 | - | 2 | 3 | 84.23% |
