Deutsche Märkte geschlossen

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1.488,21+22,81 (+1,56%)
Ab 03:58PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Calls
28. Juni 2024
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
905.500.00--0600.000.12+0.01+9.09%436868
-----610.000.06-0.40-86.96%166
-----620.000.280.00-19
854.700.00--1630.002.310.00-16
-----640.002.450.00--102
805.630.00--0650.001.030.00-495304
997.350.00-11660.000.45-0.37-45.12%336
-----670.004.250.00-9258
-----680.003.090.00-26
-----690.005.200.00-22
851.170.00-13700.000.42+0.13+44.83%25113
815.630.00--0710.002.290.00-64
-----720.001.600.00-85
845.800.00--1730.002.720.00-5752
811.330.00-11740.001.300.00-6124
756.080.00-213750.000.50+0.19+61.29%10399
872.620.00-4020760.001.350.00-2270
909.300.00-21770.001.110.00-60192
745.980.00--0780.000.840.00-62208
-----790.000.38-0.50-56.82%8127
658.59+4.73+0.72%8-800.000.36-0.22-37.93%15282
-----810.000.800.00-63568
-----820.000.730.00-1110
848.720.00-20830.001.260.00-45
-----840.000.640.00-236
595.030.00-11850.000.43+0.33+330.00%10125
662.030.00--1860.000.33-0.41-55.41%2383
-----870.000.35-0.48-41.74%1221
800.580.00-21880.000.45-0.30-40.00%14262
789.330.00-20890.000.24-0.64-72.73%618
746.700.00-2614900.000.56-0.09-13.85%40252
565.450.00-120910.001.61+0.45+38.79%250
600.340.00--1920.001.920.00-627
704.850.00-21930.000.750.00-299
-----940.001.910.00-317
-----950.000.81-0.29-26.36%52148
-----960.000.40-0.83-67.48%10373
-----970.000.86-0.72-45.57%27
710.200.00-21980.001.20-0.04-3.23%256
699.270.00-42990.000.73-0.57-43.85%5102
464.01+8.95+1.97%15861,000.000.70-0.72-50.70%87434
696.090.00--21,010.002.050.00-3857
511.410.00-211,020.000.67-0.52-43.70%1526
442.430.00-4181,030.001.09-0.18-14.17%247
664.850.00--21,040.000.98-0.51-34.23%337
406.91-105.04-20.52%2381,050.001.28-0.45-26.01%14889
441.540.00-19331,060.001.28-0.76-37.25%95108
533.430.00-221,070.001.23-0.97-44.09%63396
430.260.00-651,080.001.45-1.00-40.82%6751
447.410.00-421,090.001.45-1.59-52.30%2410
441.980.00--11,095.001.55-1.05-40.38%2065
329.13-25.87-7.29%221,100.001.75-0.75-30.00%376126
-----1,105.001.50-1.44-48.98%85
393.510.00-19681,110.001.84-1.16-38.67%4165
-----1,115.001.63-1.37-45.67%112
573.440.00-411,120.001.94-0.85-30.47%9957
-----1,125.001.87-1.83-49.46%107
381.880.00-641,130.002.24-0.83-27.04%6927
560.190.00-74371,135.002.21-1.29-36.86%7436
399.590.00-4221,140.002.25-1.15-33.82%8467
394.420.00-211,145.002.49-2.60-51.08%26
325.00+25.59+8.55%251,150.002.50-1.55-38.27%93188
-----1,155.003.950.00-73
284.350.00-121,160.002.67-2.21-45.29%1016
-----1,165.002.47-2.95-54.43%22
548.370.00--11,170.003.01-1.14-27.47%429
191.610.00-221,175.003.37-2.38-41.39%4116
295.930.00-4181,180.003.25-2.68-45.19%2135
-----1,185.003.08-3.52-53.33%267
520.650.00-621,190.003.09-4.06-56.78%78
-----1,195.003.50-3.71-50.75%975
276.45-20.81-7.00%2641,200.004.00-2.12-36.43%342272
436.400.00--11,205.004.00-4.46-52.72%34
502.350.00--01,210.004.07-4.33-51.55%1835
-----1,215.004.66-4.50-49.13%2034
251.45-149.97-37.36%711,220.004.25-5.00-54.05%2515
-----1,225.004.90-5.10-51.00%512
-----1,230.005.80-4.15-41.71%2521
245.260.00-111,235.004.85-4.10-45.81%40172
-----1,240.006.30-3.80-37.62%5411
-----1,245.006.85-3.65-34.76%3576
224.86-45.49-16.83%141,250.005.30-5.25-49.76%167223
311.000.00-221,255.009.30-3.70-28.46%2021
-----1,260.007.82-5.58-41.64%7119
283.850.00-661,265.007.00-7.81-52.73%2943
228.200.00-221,270.009.25-4.80-34.16%5716
-----1,275.008.25-8.15-49.70%4458
197.100.00-551,280.008.45-7.93-48.41%2742
-----1,285.0020.50-1.60-7.24%122
211.700.00-111,290.0012.63-5.60-30.72%1321
186.600.00-121,295.0011.38-10.27-47.44%2330
185.01+11.76+6.79%2691,300.0010.40-6.60-38.82%424293
357.540.00-111,305.0015.65-6.46-29.22%66
-----1,310.0012.30-7.80-38.81%1328
333.150.00-221,315.0012.85-10.42-44.78%519
-----1,320.0015.00-11.58-43.57%1620
-----1,325.0018.25-6.81-27.17%712
150.150.00-781,330.0015.67-12.93-45.21%4815
150.80-181.80-54.66%911,335.0020.19-4.81-19.24%74
-----1,340.0019.90-7.11-26.32%1410
-----1,345.0017.00-11.00-39.29%912
147.75+9.89+7.17%851,350.0018.70-9.99-34.82%176187
-----1,355.0024.83-6.07-19.64%76
-----1,360.0021.30-12.40-36.80%4021
-----1,365.0025.50-17.45-40.63%5036
130.97-179.23-57.78%211,370.0038.04-1.83-4.59%210
163.030.00-111,375.0024.55-17.58-41.73%2315
159.500.00-221,380.0026.50-12.63-32.28%3128
108.73-8.44-7.20%221,385.0026.50-18.80-41.50%1416
-----1,390.0030.35-18.65-38.06%2714
-----1,395.0035.75-14.94-29.47%446
105.60-9.40-8.17%52521,400.0031.45-12.67-28.72%276168
-----1,405.0039.48-5.37-11.97%1423
102.08-16.40-13.84%5191,410.0041.45-5.64-11.98%6525
103.00-0.35-0.34%831,415.0037.49-12.74-25.36%6018
85.00+0.50+0.59%3571,420.0038.54-14.10-26.79%13021
88.60-0.40-0.45%951,425.0042.45-13.05-23.51%9756
82.23+6.23+8.20%1461,430.0045.86-19.44-29.77%3018
-----1,435.0044.58-18.31-29.11%168
85.83-7.07-7.61%22101,440.0047.20-14.93-24.03%4723
73.92-13.59-15.53%7121,445.0048.00-19.66-29.06%3012
79.50-7.15-8.25%115621,450.0051.13-15.35-23.09%184160
77.20-7.76-9.13%17251,455.0052.00-21.08-28.85%2035
75.00-3.50-4.46%23161,460.0058.03-14.57-20.07%6533
60.15-17.62-22.66%1691,465.0066.00-11.00-14.29%4014
66.00-9.01-12.01%124531,470.0061.32-14.68-19.32%5465
66.44+4.89+7.94%33171,475.0064.47-31.73-32.98%3357
62.00-10.00-13.89%27251,480.0074.91-22.62-23.19%1485
60.00-9.20-13.29%15291,485.0067.54-21.72-24.33%946
59.50-8.50-12.50%12651,490.0069.40-28.60-29.18%28141
53.25-9.25-14.80%3161831,500.0078.40-15.08-16.20%84171
51.20-4.80-8.57%29261,510.0090.75-13.30-12.78%1111
45.04-1.96-4.17%23201,520.0091.36-23.08-20.17%519
41.68-3.82-8.18%31491,530.00112.77-10.23-8.32%129
40.13-3.87-8.80%46341,540.00100.87-24.83-19.75%112
33.20-11.40-25.56%137821,550.00112.44-20.81-15.62%3285
35.33-8.67-19.70%1,44881,555.00128.00-23.28-15.39%14
29.39-2.61-8.16%29181,560.00140.450.00-210
30.00-8.00-21.05%15131,565.00106.680.00-24
29.50-5.75-16.31%881021,570.00142.10-28.75-16.83%123
25.83-11.17-30.19%45311,575.00135.21-4.79-3.42%23
29.01+2.01+7.44%30251,580.00177.970.00-1022
23.50-3.90-14.23%9111,585.00-----
30.420.00-391,590.00146.56-15.91-9.79%12
26.85-3.20-10.65%651,595.00-----
23.22-9.28-28.55%3152041,600.00150.02-34.08-18.51%6498
20.00-15.00-42.86%3121,605.00172.96+27.70+19.07%11
22.30-7.70-25.67%22181,610.00173.300.00-13
20.80-8.10-31.15%3101,615.0095.300.00-89
19.54-7.21-26.95%24471,620.00185.51+63.51+52.06%14
18.21-2.34-11.39%29141,625.00177.810.00-18
16.55-6.61-28.54%24211,630.00187.03+9.53+5.37%360
15.05-14.29-48.70%24231,635.00186.150.00-12
15.75-3.32-17.41%12321,640.00111.850.00-16
15.58-6.92-30.76%6191,645.00158.000.00-40
14.85-7.15-32.50%2223271,650.00198.56-6.10-2.98%821
11.80-22.20-65.29%1181,655.00207.47+4.85+2.39%23
13.04-8.96-39.89%15261,660.00212.88-2.97-1.38%312
12.30-6.81-35.64%7341,665.00248.150.00-910
11.00-6.26-36.27%6211,670.00224.00-29.25-11.55%19
12.18-1.75-12.56%5321,675.00221.20-35.95-13.98%17
11.10-6.35-36.39%12211,680.00228.90-20.68-8.29%4616
95.600.00--01,682.50-----
11.77-1.73-12.81%3111,685.00275.70+92.92+50.84%11
9.48-7.62-44.56%1161,687.50-----
9.35-5.17-35.61%2141,690.00258.390.00-68
10.20-21.80-68.12%311,692.50-----
12.05-3.42-22.11%271,695.00263.080.00-108
8.70-6.80-43.87%531,697.50-----
9.63-6.22-39.19%5155011,700.00241.00-6.02-2.44%2940
13.550.00-26241,702.50-----
9.10-5.60-38.10%11171,705.00275.800.00-89
7.80-6.90-46.94%21421,710.00153.200.00-64
9.30-15.70-62.80%1181,715.00-----
7.74-5.93-43.38%4311,720.00256.700.00-42
6.50-7.30-52.90%251,725.00-----
13.750.00-10141,730.00-----
7.30-3.70-33.64%151,735.00-----
6.00-8.10-57.45%57551,740.00268.370.00-3234
6.05-2.95-32.78%1941,745.00-----
6.60-4.90-42.61%621571,750.00288.00-1.85-0.64%251
5.90-32.35-84.58%5131,755.00-----
5.90-6.10-50.83%1361,760.00265.450.00--1
5.70-3.81-40.06%191,765.00-----
5.33-5.07-48.66%51651,770.00-----
5.50-3.60-39.56%961,775.00-----
4.66-4.15-47.11%1301,780.00-----
4.40-3.12-41.49%7231,790.00-----
4.30-3.90-47.56%3531381,800.00350.020.00-112
4.45-4.27-48.97%4141,810.00-----
3.85-2.70-41.22%1121,820.00-----
3.04-3.26-51.75%591,830.00302.750.00--2
3.10-1.85-37.37%231,840.00-----
3.10-2.00-39.22%112931,850.00305.000.00-119
2.75-2.14-43.76%271,860.00-----
2.68-8.02-74.95%24211,870.00-----
2.36-1.82-43.54%371,880.00-----
9.830.00-221,890.00-----
2.27-2.41-51.50%1951371,900.00291.290.00-21
2.07-6.93-77.00%471,910.00-----
2.04-2.06-50.24%1251,920.00-----
1.82-7.88-81.24%171,930.00-----
6.600.00-1101,940.00-----
1.56-2.09-57.26%81631,950.00358.190.00-141
1.45-5.65-79.58%1151,960.00335.000.00--2
2.510.00-661,970.00-----
2.00-0.29-12.66%591,980.00-----
1.76-0.80-31.25%10121,990.00-----
1.19-1.66-57.04%2512212,000.00-----
1.40-1.47-51.22%9122,020.00-----
3.700.00-132,040.00-----
0.80-1.49-65.07%9472,050.00-----
4.500.00-172,060.00462.250.00--1
5.050.00-102,080.00-----
0.67-0.93-57.76%231382,100.00647.71+53.61+9.02%2525
1.820.00-1152,120.00514.060.00--1
1.620.00-11232,140.00-----
0.70-0.57-44.88%80892,150.00-----
0.80-2.10-72.41%192,160.00-----
1.140.00-13312,180.00-----
0.51-0.39-46.43%10822,200.00-----
2.000.00-1172,250.00-----
0.17-0.47-73.44%117942,300.00-----
1.730.00-282,350.00-----
0.28-0.37-28.46%2432,400.00-----
1.780.00-222,450.00-----
0.10-0.25-71.43%39962,500.00-----
0.30-0.20-40.00%122,550.00-----
0.410.00-3262,600.00-----
6.400.00-10222,650.00-----
0.16-0.71-81.61%2462,700.00-----
0.950.00-2242,750.00-----
0.08-4.19-98.13%1332,800.00-----
9.300.00-122,850.001,243.990.00-40
0.15-0.09-37.50%1412,900.00-----
1.000.00-212,950.001,343.300.00-20
0.100.00-7733,000.001,384.240.00-20
12.550.00-443,050.00-----
3.450.00-183,100.00-----
10.950.00-223,150.00-----
2.040.00-2343,200.00-----
0.10-0.02-16.67%5183,300.00-----
0.130.00-10113,350.00-----
0.04-0.03-42.86%20143,400.00-----
0.03-0.03-50.00%1723253,450.00-----