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
56.136,44 -1.203,38 (-2,10%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
20. September 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 400.00 | 3.00 | 0.00 | - | 5 | 7 |
| 1,034.40 | 0.00 | - | 1 | 1 | 430.00 | 3.72 | 0.00 | - | - | 0 |
| - | - | - | - | - | 450.00 | 2.55 | 0.00 | - | 4 | 8 |
| - | - | - | - | - | 460.00 | 4.65 | 0.00 | - | - | 1 |
| - | - | - | - | - | 470.00 | 2.90 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 480.00 | 2.90 | -2.42 | -45.49% | 4 | 33 |
| - | - | - | - | - | 490.00 | 4.50 | 0.00 | - | 2 | 36 |
| - | - | - | - | - | 500.00 | 3.50 | -0.40 | -10.26% | 2 | 263 |
| 1,148.48 | 0.00 | - | - | 1 | 520.00 | 5.73 | 0.00 | - | - | 22 |
| 1,006.43 | 0.00 | - | - | 1 | 530.00 | 6.48 | 0.00 | - | - | 32 |
| - | - | - | - | - | 540.00 | 5.45 | 0.00 | - | 1 | 37 |
| 1,142.12 | 0.00 | - | - | 1 | 550.00 | 5.20 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 560.00 | 5.85 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 570.00 | 8.12 | 0.00 | - | - | 0 |
| - | - | - | - | - | 580.00 | 8.30 | 0.00 | - | 2 | 2 |
| 888.57 | 0.00 | - | 1 | 1 | 590.00 | - | - | - | - | - |
| 906.50 | 0.00 | - | - | 1 | 600.00 | 8.35 | 0.00 | - | 2 | 18 |
| - | - | - | - | - | 610.00 | 10.06 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 630.00 | 7.93 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 640.00 | 9.00 | +0.76 | +9.22% | 2 | 12 |
| - | - | - | - | - | 650.00 | 11.04 | -2.99 | -21.31% | 13 | 19 |
| - | - | - | - | - | 660.00 | 9.80 | 0.00 | - | 11 | 13 |
| - | - | - | - | - | 680.00 | 12.00 | 0.00 | - | 1 | 3 |
| 873.64 | 0.00 | - | - | 2 | 700.00 | 12.40 | +1.40 | +12.73% | 6 | 31 |
| - | - | - | - | - | 730.00 | 18.00 | -5.75 | -24.21% | 15 | 1 |
| 672.92 | 0.00 | - | 1 | 0 | 740.00 | 18.20 | -4.60 | -20.18% | 1 | 7 |
| - | - | - | - | - | 750.00 | 17.60 | -4.00 | -18.52% | 14 | 13 |
| - | - | - | - | - | 760.00 | 19.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 770.00 | 22.00 | +2.15 | +10.83% | 2 | 3 |
| - | - | - | - | - | 780.00 | 22.30 | 0.00 | - | 2 | 3 |
| 700.99 | 0.00 | - | 1 | 2 | 800.00 | 23.11 | +2.06 | +9.79% | 2 | 161 |
| 825.70 | 0.00 | - | - | 1 | 810.00 | 26.33 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 820.00 | 38.25 | 0.00 | - | 2 | 3 |
| 855.01 | 0.00 | - | 1 | 1 | 840.00 | 27.05 | 0.00 | - | 2 | 43 |
| 719.38 | 0.00 | - | - | 1 | 860.00 | 28.00 | 0.00 | - | 11 | 36 |
| - | - | - | - | - | 880.00 | 35.00 | +0.94 | +2.76% | 2 | 28 |
| 616.99 | 0.00 | - | 1 | 2 | 900.00 | 37.00 | +2.00 | +5.71% | 1 | 40 |
| - | - | - | - | - | 920.00 | 51.29 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 940.00 | 43.45 | 0.00 | - | 3 | 4 |
| 722.82 | 0.00 | - | - | 1 | 960.00 | 54.68 | +0.83 | +1.54% | 1 | 4 |
| 629.79 | 0.00 | - | 1 | 1 | 980.00 | 53.00 | 0.00 | - | 1 | 2 |
| 496.00 | -41.00 | -7.64% | 7 | 8 | 1,000.00 | 60.00 | +10.05 | +20.12% | 4 | 103 |
| - | - | - | - | - | 1,020.00 | 62.10 | 0.00 | - | 2 | 2 |
| 431.71 | 0.00 | - | 10 | 10 | 1,040.00 | 69.55 | 0.00 | - | 3 | 6 |
| 493.59 | 0.00 | - | 1 | 1 | 1,060.00 | 87.79 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 1,080.00 | 71.12 | 0.00 | - | 3 | 3 |
| 670.00 | 0.00 | - | 1 | 1 | 1,100.00 | 91.98 | +13.98 | +17.92% | 13 | 37 |
| - | - | - | - | - | 1,120.00 | 87.60 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 1,150.00 | 89.52 | 0.00 | - | 10 | 28 |
| - | - | - | - | - | 1,160.00 | 104.92 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,180.00 | 130.55 | -13.45 | -9.34% | 1 | 5 |
| 367.50 | -60.68 | -14.17% | 2 | 26 | 1,200.00 | 139.05 | +28.99 | +26.34% | 1 | 28 |
| - | - | - | - | - | 1,220.00 | 150.00 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 1,240.00 | 145.74 | +21.19 | +17.01% | 1 | 5 |
| - | - | - | - | - | 1,250.00 | 136.07 | +7.82 | +6.10% | 3 | 14 |
| - | - | - | - | - | 1,280.00 | 158.66 | -15.89 | -9.10% | 1 | 1 |
| 375.00 | 0.00 | - | 2 | 8 | 1,300.00 | 174.00 | +24.00 | +16.00% | 3 | 14 |
| - | - | - | - | - | 1,320.00 | 178.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,340.00 | 191.46 | 0.00 | - | 1 | 51 |
| 359.30 | 0.00 | - | 1 | 5 | 1,350.00 | 215.80 | 0.00 | - | 1 | 4 |
| 304.45 | 0.00 | - | 1 | 5 | 1,360.00 | 220.88 | 0.00 | - | 1 | 6 |
| 271.10 | -68.90 | -20.26% | 2 | 2 | 1,380.00 | - | - | - | - | - |
| 240.00 | -70.38 | -22.68% | 8 | 11 | 1,400.00 | 229.28 | +31.03 | +15.65% | 2 | 45 |
| - | - | - | - | - | 1,420.00 | 239.98 | +34.78 | +16.95% | 1 | 14 |
| 246.05 | -58.33 | -19.16% | 2 | 1 | 1,440.00 | 243.97 | 0.00 | - | 1 | 5 |
| 230.00 | -60.73 | -20.89% | 2 | 26 | 1,450.00 | 231.27 | 0.00 | - | 2 | 15 |
| 235.84 | -66.89 | -22.10% | 1 | 17 | 1,460.00 | 253.00 | 0.00 | - | 11 | 14 |
| 285.00 | 0.00 | - | 8 | 32 | 1,480.00 | - | - | - | - | - |
| 205.00 | -71.01 | -25.73% | 11 | 19 | 1,500.00 | 256.92 | 0.00 | - | 59 | 58 |
| 277.00 | 0.00 | - | 2 | 21 | 1,520.00 | 273.85 | 0.00 | - | 2 | 4 |
| 222.66 | -41.84 | -15.82% | 1 | 18 | 1,540.00 | 340.00 | 0.00 | - | 1 | 2 |
| 205.20 | -34.80 | -14.50% | 1 | 4 | 1,550.00 | 359.34 | 0.00 | - | 1 | 8 |
| 253.12 | 0.00 | - | 1 | 3 | 1,560.00 | 298.57 | 0.00 | - | 1 | 1 |
| 242.99 | 0.00 | - | 10 | 27 | 1,580.00 | 377.08 | 0.00 | - | 3 | 8 |
| 177.05 | -59.33 | -25.10% | 2 | 33 | 1,600.00 | 316.40 | 0.00 | - | 2 | 18 |
| 253.10 | 0.00 | - | 4 | 8 | 1,620.00 | 351.90 | 0.00 | - | 1 | 13 |
| 175.00 | -24.50 | -12.28% | 2 | 13 | 1,640.00 | 340.75 | 0.00 | - | 1 | 0 |
| 163.05 | -59.75 | -26.82% | 2 | 24 | 1,650.00 | 353.00 | 0.00 | - | 5 | 11 |
| 203.45 | 0.00 | - | 1 | 9 | 1,660.00 | 352.00 | 0.00 | - | 3 | 3 |
| 212.06 | 0.00 | - | 2 | 18 | 1,680.00 | 374.97 | 0.00 | - | 2 | 5 |
| 144.57 | -68.53 | -32.16% | 6 | 60 | 1,700.00 | 389.17 | 0.00 | - | 4 | 24 |
| 209.95 | 0.00 | - | 2 | 12 | 1,720.00 | 446.85 | 0.00 | - | 4 | 13 |
| 154.12 | -15.17 | -8.96% | 1 | 1 | 1,740.00 | 457.65 | 0.00 | - | 5 | 5 |
| 147.80 | 0.00 | - | 4 | 19 | 1,750.00 | 438.35 | 0.00 | - | - | 1 |
| 202.78 | 0.00 | - | 1 | 2 | 1,760.00 | - | - | - | - | - |
| 121.50 | -54.04 | -30.79% | 8 | 34 | 1,800.00 | - | - | - | - | - |
| 154.93 | -14.74 | -8.69% | 1 | 3 | 1,820.00 | - | - | - | - | - |
| 209.96 | 0.00 | - | 1 | 2 | 1,840.00 | - | - | - | - | - |
| 163.06 | 0.00 | - | 4 | 22 | 1,850.00 | - | - | - | - | - |
| 324.00 | 0.00 | - | 1 | 2 | 1,860.00 | - | - | - | - | - |
| 124.50 | 0.00 | - | 1 | 3 | 1,880.00 | - | - | - | - | - |
| 108.10 | -41.28 | -27.63% | 3 | 22 | 1,900.00 | 493.25 | 0.00 | - | 1 | 1 |
| 117.75 | 0.00 | - | 1 | 7 | 1,920.00 | - | - | - | - | - |
| 106.50 | -6.05 | -5.38% | 1 | 3 | 1,940.00 | 615.50 | -6.80 | -1.09% | 1 | 1 |
| 100.77 | -42.88 | -29.85% | 2 | 6 | 1,950.00 | 525.00 | 0.00 | - | 4 | 4 |
| 161.30 | 0.00 | - | - | 32 | 1,960.00 | - | - | - | - | - |
| 123.54 | 0.00 | - | 1 | 5 | 1,980.00 | - | - | - | - | - |
| 90.97 | -43.13 | -32.16% | 20 | 124 | 2,000.00 | 712.74 | 0.00 | - | 1 | 6 |
| 95.40 | -6.83 | -6.68% | 3 | 4 | 2,050.00 | - | - | - | - | - |
| 78.25 | -40.60 | -34.16% | 2 | 12 | 2,100.00 | - | - | - | - | - |
| 104.40 | 0.00 | - | 1 | 4 | 2,150.00 | - | - | - | - | - |
| 104.45 | 0.00 | - | 2 | 7 | 2,200.00 | - | - | - | - | - |
| 92.43 | 0.00 | - | 1 | 7 | 2,250.00 | - | - | - | - | - |
| 85.70 | 0.00 | - | 2 | 7 | 2,300.00 | - | - | - | - | - |
| 202.65 | 0.00 | - | 1 | 1 | 2,350.00 | - | - | - | - | - |
| 72.69 | 0.00 | - | 1 | 18 | 2,400.00 | - | - | - | - | - |
| 66.73 | 0.00 | - | 1 | 1 | 2,450.00 | - | - | - | - | - |
| 50.00 | -19.00 | -27.54% | 6 | 37 | 2,500.00 | - | - | - | - | - |
| 51.40 | 0.00 | - | 4 | 14 | 2,550.00 | - | - | - | - | - |
| 62.64 | 0.00 | - | 1 | 4 | 2,600.00 | - | - | - | - | - |
| 47.87 | 0.00 | - | 4 | 5 | 2,650.00 | - | - | - | - | - |
| 44.00 | -9.27 | -17.40% | 1 | 3 | 2,700.00 | - | - | - | - | - |
| 33.50 | -16.70 | -33.27% | 3 | 3 | 2,750.00 | - | - | - | - | - |
| 37.99 | 0.00 | - | 4 | 6 | 2,800.00 | - | - | - | - | - |
| 81.40 | 0.00 | - | 2 | 1 | 2,900.00 | - | - | - | - | - |
| 39.98 | 0.00 | - | 1 | 2 | 2,950.00 | - | - | - | - | - |
| 27.50 | -9.50 | -25.68% | 1 | 35 | 3,000.00 | - | - | - | - | - |
| 30.00 | 0.00 | - | 11 | 7 | 3,100.00 | - | - | - | - | - |
| 45.80 | 0.00 | - | 2 | 1 | 3,150.00 | - | - | - | - | - |
| 24.84 | -6.16 | -19.87% | 2 | 13 | 3,200.00 | - | - | - | - | - |
| 26.67 | 0.00 | - | 3 | 3 | 3,250.00 | - | - | - | - | - |
| 31.30 | 0.00 | - | 1 | 2 | 3,300.00 | - | - | - | - | - |
| 25.80 | 0.00 | - | 1 | 2 | 3,350.00 | - | - | - | - | - |
| 17.25 | -8.65 | -33.40% | 3 | 12 | 3,400.00 | - | - | - | - | - |
| 15.32 | -8.68 | -36.17% | 17 | 35 | 3,450.00 | - | - | - | - | - |
