Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.133,85 -1.190,10 (-2,08%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
26. Juli 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,067.78 | 0.00 | - | 5 | 4 | 600.00 | 3.22 | 0.00 | - | - | 2 |
| - | - | - | - | - | 650.00 | 2.76 | 0.00 | - | 1 | 1 |
| 1,003.22 | 0.00 | - | 6 | 0 | 660.00 | - | - | - | - | - |
| 1,001.16 | 0.00 | - | 8 | 4 | 670.00 | 4.26 | 0.00 | - | 1 | 1 |
| 979.02 | 0.00 | - | 5 | 4 | 690.00 | - | - | - | - | - |
| - | - | - | - | - | 700.00 | 3.00 | 0.00 | - | 1 | 5 |
| 742.99 | 0.00 | - | 1 | 1 | 720.00 | - | - | - | - | - |
| 935.08 | 0.00 | - | 14 | 4 | 730.00 | - | - | - | - | - |
| - | - | - | - | - | 770.00 | 4.64 | 0.00 | - | 2 | 2 |
| 704.81 | 0.00 | - | 1 | 2 | 790.00 | - | - | - | - | - |
| - | - | - | - | - | 800.00 | 2.55 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 810.00 | 4.60 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 830.00 | 4.30 | 0.00 | - | - | 0 |
| - | - | - | - | - | 840.00 | 3.52 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 850.00 | 8.50 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 860.00 | 4.14 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 880.00 | 8.35 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 890.00 | 4.00 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 900.00 | 5.00 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 910.00 | 5.14 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 920.00 | 4.00 | -7.29 | -64.57% | 2 | 9 |
| - | - | - | - | - | 930.00 | 13.50 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 940.00 | 6.90 | -5.90 | -46.09% | 1 | 5 |
| - | - | - | - | - | 950.00 | 7.38 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 960.00 | 13.75 | 0.00 | - | 1 | 4 |
| 514.61 | 0.00 | - | - | 2 | 970.00 | 10.10 | +2.60 | +34.67% | 4 | 14 |
| 505.76 | 0.00 | - | - | 2 | 980.00 | 9.52 | +0.52 | +5.78% | 1 | 7 |
| - | - | - | - | - | 990.00 | 7.83 | +0.83 | +11.86% | 1 | 13 |
| 515.00 | 0.00 | - | 1 | 4 | 1,000.00 | 10.00 | 0.00 | - | 4 | 30 |
| - | - | - | - | - | 1,010.00 | 12.03 | +0.05 | +0.42% | 4 | 8 |
| - | - | - | - | - | 1,020.00 | 10.25 | +0.95 | +10.22% | 3 | 8 |
| - | - | - | - | - | 1,030.00 | 21.25 | 0.00 | - | 11 | 48 |
| - | - | - | - | - | 1,040.00 | 17.35 | -11.05 | -38.91% | 8 | 22 |
| 536.00 | 0.00 | - | - | 1 | 1,050.00 | 14.00 | +2.96 | +26.81% | 2 | 19 |
| - | - | - | - | - | 1,060.00 | 27.25 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 1,070.00 | 14.10 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,080.00 | 15.07 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,090.00 | 16.03 | -2.12 | -11.68% | 1 | 7 |
| 339.85 | 0.00 | - | 6 | 4 | 1,100.00 | 20.40 | +5.90 | +40.69% | 6 | 22 |
| - | - | - | - | - | 1,110.00 | 21.82 | 0.00 | - | 5 | 32 |
| - | - | - | - | - | 1,120.00 | 16.30 | 0.00 | - | 1 | 32 |
| - | - | - | - | - | 1,130.00 | 23.55 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 1,140.00 | 35.00 | +3.00 | +9.38% | 1 | 9 |
| 353.00 | 0.00 | - | - | 1 | 1,150.00 | 35.25 | +15.65 | +79.85% | 6 | 11 |
| - | - | - | - | - | 1,160.00 | 31.10 | 0.00 | - | 6 | 4 |
| - | - | - | - | - | 1,180.00 | 42.25 | +13.10 | +44.94% | 6 | 5 |
| 319.55 | 0.00 | - | 1 | 1 | 1,190.00 | - | - | - | - | - |
| 265.70 | -6.61 | -2.43% | 2 | 3 | 1,200.00 | 49.32 | +19.52 | +65.50% | 68 | 22 |
| - | - | - | - | - | 1,210.00 | 53.01 | +17.01 | +47.25% | 6 | 3 |
| - | - | - | - | - | 1,220.00 | 39.10 | +8.34 | +27.11% | 1 | 7 |
| - | - | - | - | - | 1,230.00 | 40.00 | +4.05 | +11.27% | 1 | 3 |
| - | - | - | - | - | 1,240.00 | 45.60 | +8.55 | +23.08% | 1 | 22 |
| 469.79 | 0.00 | - | - | 1 | 1,250.00 | 55.59 | +18.51 | +49.92% | 21 | 44 |
| 194.62 | -87.59 | -31.04% | 1 | 1 | 1,260.00 | 48.00 | -3.00 | -5.88% | 2 | 2 |
| - | - | - | - | - | 1,270.00 | 41.35 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 1,280.00 | 71.88 | +28.36 | +65.17% | 1 | 1 |
| - | - | - | - | - | 1,290.00 | 56.00 | -41.30 | -42.45% | 1 | 11 |
| 192.64 | +17.24 | +9.83% | 1 | 2 | 1,300.00 | 86.00 | +37.00 | +75.51% | 33 | 26 |
| - | - | - | - | - | 1,310.00 | 63.60 | -8.12 | -11.32% | 10 | 2 |
| - | - | - | - | - | 1,320.00 | 55.25 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 1,330.00 | 86.60 | -13.19 | -13.22% | 1 | 3 |
| - | - | - | - | - | 1,340.00 | 87.42 | 0.00 | - | 3 | 0 |
| 140.00 | -110.96 | -44.21% | 4 | 3 | 1,350.00 | 112.30 | +43.69 | +63.68% | 7 | 8 |
| - | - | - | - | - | 1,360.00 | 79.00 | -51.05 | -39.25% | 2 | 1 |
| 155.17 | -63.83 | -29.15% | 48 | 3 | 1,370.00 | 103.72 | +22.64 | +27.92% | 2 | 2 |
| 202.00 | 0.00 | - | 1 | 3 | 1,380.00 | 92.95 | +0.84 | +0.91% | 1 | 12 |
| 143.45 | -73.55 | -33.89% | 1 | 11 | 1,390.00 | 117.73 | +22.73 | +23.93% | 6 | 17 |
| 120.00 | -80.00 | -40.00% | 5 | 23 | 1,400.00 | 138.81 | +40.91 | +41.79% | 23 | 23 |
| - | - | - | - | - | 1,410.00 | 130.22 | -31.61 | -19.53% | 2 | 2 |
| - | - | - | - | - | 1,420.00 | 150.00 | 0.00 | - | 1 | 1 |
| 157.48 | 0.00 | - | 1 | 5 | 1,430.00 | 120.81 | +22.17 | +22.48% | 1 | 2 |
| - | - | - | - | - | 1,440.00 | 131.00 | +13.00 | +11.02% | 1 | 13 |
| 116.20 | -57.00 | -32.91% | 7 | 9 | 1,450.00 | 134.39 | +28.39 | +26.78% | 1 | 9 |
| - | - | - | - | - | 1,455.00 | 166.00 | 0.00 | - | 1 | 1 |
| 113.00 | -50.70 | -30.97% | 5 | 7 | 1,460.00 | 123.00 | 0.00 | - | 2 | 4 |
| 115.67 | -41.70 | -26.50% | 1 | 3 | 1,465.00 | 167.77 | 0.00 | - | - | 2 |
| 111.04 | -49.47 | -30.82% | 47 | 4 | 1,470.00 | 158.59 | +32.14 | +25.42% | 3 | 3 |
| 145.00 | +48.31 | +49.96% | 1 | 1 | 1,475.00 | 157.00 | +28.00 | +21.71% | 3 | 3 |
| 152.90 | 0.00 | - | 1 | 6 | 1,480.00 | 144.15 | +7.35 | +5.37% | 1 | 2 |
| 145.80 | 0.00 | - | 1 | 0 | 1,485.00 | 152.68 | 0.00 | - | 2 | 2 |
| 146.24 | 0.00 | - | 1 | 3 | 1,490.00 | 130.00 | -24.80 | -16.02% | 1 | 1 |
| 147.65 | 0.00 | - | 1 | 2 | 1,495.00 | 132.50 | 0.00 | - | 3 | 6 |
| 85.90 | -44.10 | -33.92% | 13 | 13 | 1,500.00 | 167.00 | +37.00 | +28.46% | 2 | 25 |
| 99.99 | -53.01 | -34.65% | 1 | 3 | 1,505.00 | 188.00 | +48.00 | +34.29% | 1 | 2 |
| 87.85 | -62.70 | -41.65% | 2 | 5 | 1,510.00 | 181.36 | 0.00 | - | 1 | 2 |
| 197.40 | 0.00 | - | 4 | 3 | 1,515.00 | 146.00 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 1,520.00 | 195.63 | 0.00 | - | 1 | 2 |
| 193.40 | 0.00 | - | 4 | 3 | 1,525.00 | 200.97 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 1,535.00 | 147.00 | 0.00 | - | 1 | 1 |
| 140.00 | 0.00 | - | 2 | 4 | 1,540.00 | 212.55 | 0.00 | - | 2 | 1 |
| 211.00 | 0.00 | - | 1 | 2 | 1,545.00 | - | - | - | - | - |
| 70.90 | -66.10 | -48.25% | 6 | 33 | 1,550.00 | - | - | - | - | - |
| 104.13 | 0.00 | - | 5 | 7 | 1,555.00 | - | - | - | - | - |
| 120.00 | 0.00 | - | 1 | 2 | 1,560.00 | 203.01 | 0.00 | - | 2 | 1 |
| 97.00 | -42.60 | -30.52% | 2 | 6 | 1,570.00 | - | - | - | - | - |
| - | - | - | - | - | 1,580.00 | 187.47 | 0.00 | - | 1 | 1 |
| 75.50 | -1.50 | -1.95% | 1 | 2 | 1,595.00 | - | - | - | - | - |
| 67.20 | -49.80 | -42.56% | 18 | 30 | 1,600.00 | 219.24 | +9.24 | +4.40% | 1 | 4 |
| 118.75 | 0.00 | - | 1 | 1 | 1,610.00 | - | - | - | - | - |
| 133.95 | 0.00 | - | 1 | 2 | 1,615.00 | - | - | - | - | - |
| 105.48 | 0.00 | - | 4 | 2 | 1,625.00 | - | - | - | - | - |
| 87.52 | 0.00 | - | 1 | 2 | 1,630.00 | - | - | - | - | - |
| 102.50 | 0.00 | - | 8 | 8 | 1,640.00 | 207.00 | 0.00 | - | 1 | 2 |
| 50.00 | -50.00 | -50.00% | 10 | 7 | 1,650.00 | 220.20 | 0.00 | - | - | 1 |
| 96.00 | 0.00 | - | 1 | 2 | 1,660.00 | - | - | - | - | - |
| 227.75 | 0.00 | - | 2 | 0 | 1,670.00 | - | - | - | - | - |
| 231.63 | 0.00 | - | - | 1 | 1,675.00 | - | - | - | - | - |
| 92.80 | 0.00 | - | 1 | 2 | 1,680.00 | - | - | - | - | - |
| 231.32 | 0.00 | - | - | 1 | 1,685.00 | - | - | - | - | - |
| 103.77 | 0.00 | - | - | 0 | 1,690.00 | - | - | - | - | - |
| 42.00 | -43.00 | -50.59% | 18 | 362 | 1,700.00 | - | - | - | - | - |
| 73.50 | 0.00 | - | 1 | 2 | 1,720.00 | - | - | - | - | - |
| 43.04 | -26.96 | -38.51% | 1 | 2 | 1,740.00 | - | - | - | - | - |
| 55.45 | 0.00 | - | 3 | 3 | 1,745.00 | - | - | - | - | - |
| 54.00 | -21.00 | -28.00% | 1 | 4 | 1,750.00 | - | - | - | - | - |
| 187.00 | 0.00 | - | - | 0 | 1,755.00 | - | - | - | - | - |
| 130.10 | 0.00 | - | 1 | 1 | 1,770.00 | - | - | - | - | - |
| 65.30 | 0.00 | - | 1 | 3 | 1,790.00 | - | - | - | - | - |
| 33.00 | -29.00 | -46.77% | 25 | 9 | 1,800.00 | - | - | - | - | - |
| 100.55 | 0.00 | - | - | 1 | 1,820.00 | - | - | - | - | - |
| 30.52 | -2.85 | -8.54% | 5 | 5 | 1,850.00 | - | - | - | - | - |
| 46.89 | 0.00 | - | 2 | 2 | 1,860.00 | - | - | - | - | - |
| 39.50 | 0.00 | - | 1 | 2 | 1,880.00 | - | - | - | - | - |
| 23.00 | -24.35 | -51.43% | 14 | 25 | 1,900.00 | - | - | - | - | - |
| 36.37 | 0.00 | - | 1 | 4 | 1,920.00 | - | - | - | - | - |
| 45.00 | 0.00 | - | 1 | 2 | 1,930.00 | - | - | - | - | - |
| 30.00 | 0.00 | - | 1 | 3 | 1,960.00 | - | - | - | - | - |
| 25.00 | -11.20 | -30.94% | 1 | 2 | 1,980.00 | - | - | - | - | - |
| 34.10 | 0.00 | - | 8 | 4 | 1,990.00 | - | - | - | - | - |
| 19.00 | -12.00 | -38.71% | 29 | 144 | 2,000.00 | - | - | - | - | - |
| 30.00 | 0.00 | - | 5 | 4 | 2,020.00 | - | - | - | - | - |
| 20.43 | 0.00 | - | 1 | 1 | 2,040.00 | - | - | - | - | - |
| 31.00 | 0.00 | - | 1 | 3 | 2,060.00 | - | - | - | - | - |
| 19.40 | -7.55 | -28.01% | 1 | 2 | 2,080.00 | - | - | - | - | - |
| 21.40 | -2.95 | -12.11% | 1 | 2 | 2,100.00 | - | - | - | - | - |
| 21.50 | 0.00 | - | 2 | 4 | 2,120.00 | - | - | - | - | - |
| 13.07 | -9.68 | -42.55% | 1 | 5 | 2,140.00 | - | - | - | - | - |
| 68.98 | 0.00 | - | 2 | 2 | 2,150.00 | - | - | - | - | - |
| 19.30 | 0.00 | - | 4 | 4 | 2,160.00 | - | - | - | - | - |
| 11.00 | -6.00 | -35.29% | 4 | 122 | 2,200.00 | - | - | - | - | - |
| 16.20 | 0.00 | - | 2 | 0 | 2,240.00 | - | - | - | - | - |
| 9.00 | -44.00 | -83.02% | 2 | 2 | 2,260.00 | - | - | - | - | - |
| 26.00 | 0.00 | - | 5 | 5 | 2,270.00 | - | - | - | - | - |
| 12.40 | 0.00 | - | 1 | 5 | 2,300.00 | - | - | - | - | - |
| 9.32 | -5.18 | -35.72% | 1 | 4 | 2,350.00 | - | - | - | - | - |
| 6.00 | -5.50 | -47.83% | 1 | 4 | 2,400.00 | - | - | - | - | - |
| 5.06 | -3.19 | -38.67% | 8 | 47 | 2,500.00 | - | - | - | - | - |
| 5.72 | -4.28 | -42.80% | 3 | 5 | 2,550.00 | - | - | - | - | - |
| 7.90 | 0.00 | - | 2 | 2 | 2,600.00 | - | - | - | - | - |
| 31.80 | 0.00 | - | 1 | 1 | 2,650.00 | - | - | - | - | - |
| 29.08 | 0.00 | - | 1 | 0 | 2,700.00 | - | - | - | - | - |
| 8.30 | 0.00 | - | 1 | 2 | 2,750.00 | - | - | - | - | - |
| 5.55 | 0.00 | - | 2 | 5 | 2,800.00 | - | - | - | - | - |
| 38.76 | 0.00 | - | - | 2 | 2,850.00 | - | - | - | - | - |
| 12.05 | 0.00 | - | 2 | 4 | 2,900.00 | - | - | - | - | - |
| 3.68 | 0.00 | - | 1 | 1 | 2,950.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 34 | 33 | 3,000.00 | - | - | - | - | - |
| 18.30 | 0.00 | - | - | 1 | 3,050.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 1 | 3 | 3,100.00 | - | - | - | - | - |
| 3.01 | 0.00 | - | 2 | 4 | 3,150.00 | - | - | - | - | - |
| 1.30 | -8.20 | -86.32% | 1 | 2 | 3,250.00 | - | - | - | - | - |
| 1.20 | -1.35 | -52.94% | 8 | 17 | 3,300.00 | - | - | - | - | - |
