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
59.719,09 +586,23 (+0,99%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:960.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00960000 | 2024-04-30 11:57AM EDT | 2024-05-17 | 184.80 | 269.25 | 283.40 | 0.00 | - | 1 | 2 | 109.63% |
| MSTR240524C00960000 | 2024-04-30 12:06PM EDT | 2024-05-24 | 201.38 | 281.80 | 295.95 | 0.00 | - | 1 | 2 | 109.98% |
| MSTR240531C00960000 | 2024-04-25 10:41AM EDT | 2024-05-31 | 331.50 | 292.05 | 308.00 | 0.00 | - | - | 1 | 108.72% |
| MSTR240621C00960000 | 2024-04-30 1:58PM EDT | 2024-06-21 | 241.00 | 327.40 | 341.70 | 0.00 | - | 1 | 33 | 110.17% |
| MSTR240719C00960000 | 2024-05-01 2:26PM EDT | 2024-07-19 | 269.55 | 368.70 | 383.35 | 0.00 | - | 9 | 26 | 112.45% |
| MSTR240816C00960000 | 2024-05-03 9:37AM EDT | 2024-08-16 | 404.00 | 406.95 | 420.50 | -368.00 | -47.67% | 1 | 2 | 114.79% |
| MSTR241018C00960000 | 2024-04-16 1:52PM EDT | 2024-10-18 | 518.35 | 461.65 | 476.95 | 0.00 | - | 1 | 1 | 112.06% |
| MSTR241115C00960000 | 2024-03-11 9:52AM EDT | 2024-11-15 | 748.25 | 700.75 | 715.85 | 0.00 | - | 1 | 2 | 194.18% |
| MSTR250117C00960000 | 2024-04-19 9:47AM EDT | 2025-01-17 | 579.93 | 523.30 | 540.60 | 0.00 | - | 1 | 8 | 109.79% |
| MSTR250221C00960000 | 2024-04-09 9:55AM EDT | 2025-02-21 | 741.18 | 540.00 | 560.00 | 0.00 | - | 1 | 2 | 108.41% |
| MSTR251219C00960000 | 2024-02-28 2:22PM EDT | 2025-12-19 | 422.00 | 1,108.00 | 1,128.00 | 0.00 | - | 1 | 2 | 260.11% |
| MSTR260116C00960000 | 2024-01-23 4:56PM EDT | 2026-01-16 | 93.98 | 229.30 | 245.95 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR260618C00960000 | 2024-03-12 9:58AM EDT | 2026-06-18 | 1,010.55 | 964.00 | 984.00 | 0.00 | - | 1 | 0 | 164.57% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00960000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 2.87 | 2.32 | 3.65 | -9.58 | -76.95% | 24 | 26 | 112.35% |
| MSTR240517P00960000 | 2024-05-03 11:21AM EDT | 2024-05-17 | 17.75 | 10.00 | 15.20 | -11.75 | -39.83% | 2 | 40 | 107.86% |
| MSTR240524P00960000 | 2024-05-01 9:58AM EDT | 2024-05-24 | 81.68 | 20.05 | 25.90 | 0.00 | - | 1 | 2 | 105.42% |
| MSTR240621P00960000 | 2024-05-02 10:11AM EDT | 2024-06-21 | 114.60 | 62.00 | 69.35 | 0.00 | - | 1 | 15 | 105.57% |
| MSTR240719P00960000 | 2024-04-30 1:23PM EDT | 2024-07-19 | 152.50 | 99.00 | 107.70 | 0.00 | - | 15 | 17 | 106.78% |
| MSTR240816P00960000 | 2024-05-01 2:30PM EDT | 2024-08-16 | 183.15 | 132.85 | 141.85 | 0.00 | - | 2 | 3 | 108.23% |
| MSTR241018P00960000 | 2024-04-16 11:45AM EDT | 2024-10-18 | 206.10 | 180.00 | 195.35 | 0.00 | - | 10 | 13 | 104.88% |
| MSTR241115P00960000 | 2024-05-01 12:39PM EDT | 2024-11-15 | 257.38 | 200.00 | 213.10 | 0.00 | - | 22 | 309 | 103.81% |
| MSTR250117P00960000 | 2024-05-03 12:44PM EDT | 2025-01-17 | 238.72 | 234.20 | 248.00 | -4.36 | -1.79% | 2 | 4 | 101.04% |
| MSTR250221P00960000 | 2024-04-30 9:50AM EDT | 2025-02-21 | 271.32 | 247.00 | 262.00 | 0.00 | - | 32 | 58 | 98.77% |
| MSTR251219P00960000 | 2024-02-28 12:14PM EDT | 2025-12-19 | 367.50 | 302.00 | 322.00 | 0.00 | - | - | 1 | 81.47% |
