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
56.191,82 -1.157,87 (-2,02%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
15. November 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,441.15 | 0.00 | - | 1 | 1 | 230.00 | 2.00 | 0.00 | - | 14 | 115 |
| - | - | - | - | - | 240.00 | 3.50 | 0.00 | - | 2 | 18 |
| 456.22 | 0.00 | - | - | 2 | 250.00 | 2.05 | -0.76 | -27.05% | 5 | 36 |
| 520.85 | 0.00 | - | 1 | 1 | 260.00 | 6.17 | 0.00 | - | 21 | 26 |
| 743.15 | 0.00 | - | 1 | 3 | 270.00 | 2.94 | 0.00 | - | 2 | 25 |
| 1,365.09 | 0.00 | - | 2 | 2 | 280.00 | 4.68 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 290.00 | 9.75 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 300.00 | 3.86 | 0.00 | - | 1 | 31 |
| 1,402.50 | 0.00 | - | 1 | 2 | 310.00 | 5.86 | 0.00 | - | 2 | 12 |
| 1,286.00 | 0.00 | - | 1 | 1 | 320.00 | 6.00 | 0.00 | - | 1 | 16 |
| 1,236.00 | 0.00 | - | 1 | 1 | 330.00 | 6.00 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 340.00 | 19.61 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 350.00 | 5.44 | 0.00 | - | 1 | 16 |
| 1,318.00 | 0.00 | - | - | 1 | 360.00 | 23.00 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 370.00 | 5.80 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 380.00 | 6.29 | 0.00 | - | 5 | 24 |
| - | - | - | - | - | 390.00 | 7.05 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 400.00 | 7.45 | 0.00 | - | 404 | 246 |
| - | - | - | - | - | 410.00 | 20.60 | 0.00 | - | 1 | 3 |
| 1,298.00 | 0.00 | - | 1 | 1 | 420.00 | 21.15 | 0.00 | - | 1 | 8 |
| 1,260.00 | 0.00 | - | - | 1 | 430.00 | 9.75 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 440.00 | 30.50 | 0.00 | - | 4 | 17 |
| 1,031.80 | 0.00 | - | 1 | 2 | 450.00 | 12.00 | 0.00 | - | 1 | 18 |
| 1,054.35 | 0.00 | - | 5 | 10 | 460.00 | 13.39 | 0.00 | - | 2 | 15 |
| 838.30 | 0.00 | - | 1 | 1 | 470.00 | 10.00 | -3.10 | -23.66% | 10 | 3 |
| 858.50 | 0.00 | - | 1 | 1 | 480.00 | 12.00 | 0.00 | - | 1 | 7 |
| 300.00 | 0.00 | - | 1 | 1 | 490.00 | 11.80 | 0.00 | - | 1 | 11 |
| 795.50 | 0.00 | - | 2 | 25 | 500.00 | 12.00 | -0.52 | -4.15% | 2 | 255 |
| 1,344.00 | 0.00 | - | 1 | 1 | 510.00 | 45.92 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 520.00 | 13.25 | -2.75 | -17.19% | 1 | 5 |
| 1,184.00 | 0.00 | - | 1 | 2 | 530.00 | 14.80 | -74.40 | -83.41% | 1 | 1 |
| 1,158.30 | 0.00 | - | 1 | 1 | 540.00 | 27.55 | 0.00 | - | 1 | 10 |
| 744.35 | 0.00 | - | 2 | 0 | 550.00 | 19.00 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 560.00 | 20.00 | 0.00 | - | 1 | 8 |
| 743.62 | 0.00 | - | 2 | 6 | 570.00 | 23.00 | 0.00 | - | 25 | 43 |
| 967.02 | 0.00 | - | 1 | 3 | 580.00 | 33.69 | 0.00 | - | 5 | 7 |
| 93.80 | 0.00 | - | - | 1 | 590.00 | 25.65 | 0.00 | - | 1 | 21 |
| 901.50 | 0.00 | - | 1 | 3 | 600.00 | 22.00 | -5.85 | -21.01% | 4 | 113 |
| 1,090.20 | 0.00 | - | 1 | 3 | 610.00 | 21.00 | 0.00 | - | 5 | 10 |
| 378.04 | 0.00 | - | 1 | 1 | 620.00 | 24.80 | -4.60 | -15.65% | 1 | 0 |
| 884.00 | 0.00 | - | 1 | 8 | 630.00 | 22.66 | 0.00 | - | 5 | 6 |
| 972.40 | 0.00 | - | 1 | 3 | 640.00 | 73.05 | 0.00 | - | 3 | 6 |
| 804.50 | -77.00 | -8.74% | 3 | 13 | 650.00 | 26.45 | -6.70 | -20.21% | 1 | 23 |
| 711.14 | 0.00 | - | - | 2 | 660.00 | 27.70 | -65.80 | -70.37% | 2 | 14 |
| 203.68 | 0.00 | - | 2 | 1 | 670.00 | 29.78 | -30.31 | -50.44% | 1 | 10 |
| 955.50 | 0.00 | - | 1 | 2 | 680.00 | 31.13 | -4.87 | -13.53% | 1 | 14 |
| 1,248.17 | 0.00 | - | 5 | 5 | 690.00 | 29.50 | 0.00 | - | 1 | 73 |
| 804.50 | 0.00 | - | 1 | 11 | 700.00 | 34.80 | 0.00 | - | 4 | 102 |
| 1,235.97 | 0.00 | - | 5 | 6 | 710.00 | 109.92 | 0.00 | - | 6 | 16 |
| 1,044.00 | 0.00 | - | 1 | 52 | 720.00 | 43.97 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 730.00 | 41.05 | 0.00 | - | 2 | 4 |
| 654.70 | 0.00 | - | 1 | 1 | 740.00 | 68.62 | 0.00 | - | 1 | 9 |
| 765.50 | 0.00 | - | 35 | 55 | 750.00 | 38.94 | 0.00 | - | 2 | 23 |
| 1,240.00 | 0.00 | - | 1 | 3 | 760.00 | 100.70 | 0.00 | - | 1 | 2 |
| 789.00 | 0.00 | - | 1 | 2 | 770.00 | 53.65 | 0.00 | - | 2 | 3 |
| 899.94 | 0.00 | - | 1 | 7 | 780.00 | 60.50 | 0.00 | - | 1 | 4 |
| 811.71 | 0.00 | - | 1 | 26 | 790.00 | 61.60 | 0.00 | - | 2 | 4 |
| 774.00 | 0.00 | - | 1 | 19 | 800.00 | 55.00 | +7.74 | +16.38% | 2 | 88 |
| 796.04 | 0.00 | - | 1 | 0 | 810.00 | 78.58 | 0.00 | - | 1 | 9 |
| 777.19 | 0.00 | - | 1 | 0 | 820.00 | 55.60 | 0.00 | - | 1 | 14 |
| 731.08 | 0.00 | - | 1 | 1 | 830.00 | 58.87 | 0.00 | - | 1 | 5 |
| 691.11 | 0.00 | - | 1 | 2 | 840.00 | 101.15 | 0.00 | - | 1 | 6 |
| 684.15 | 0.00 | - | 1 | 3 | 850.00 | 68.29 | 0.00 | - | 1 | 12 |
| 730.45 | 0.00 | - | 35 | 29 | 860.00 | 78.90 | 0.00 | - | 2 | 15 |
| 910.00 | 0.00 | - | 1 | 2 | 870.00 | 87.75 | 0.00 | - | 10 | 5 |
| 912.79 | 0.00 | - | 1 | 3 | 880.00 | 110.90 | 0.00 | - | 10 | 9 |
| 503.80 | 0.00 | - | 1 | 2 | 890.00 | 110.00 | 0.00 | - | 10 | 7 |
| 703.20 | 0.00 | - | 1 | 22 | 900.00 | 69.90 | 0.00 | - | 2 | 41 |
| 518.00 | 0.00 | - | 1 | 2 | 910.00 | 165.45 | 0.00 | - | 3 | 4 |
| 408.05 | 0.00 | - | 1 | 21 | 920.00 | 91.80 | 0.00 | - | 1 | 12 |
| 562.83 | 0.00 | - | 1 | 1 | 930.00 | 85.35 | 0.00 | - | 2 | 10 |
| 556.95 | -221.23 | -28.43% | 1 | 4 | 940.00 | 101.02 | 0.00 | - | 1 | 6 |
| 458.00 | 0.00 | - | - | 1 | 950.00 | 88.45 | 0.00 | - | 2 | 19 |
| 688.60 | 0.00 | - | 1 | 4 | 960.00 | 90.90 | +5.09 | +5.93% | 25 | 303 |
| 505.44 | 0.00 | - | 1 | 0 | 970.00 | 192.05 | 0.00 | - | 1 | 4 |
| 385.40 | 0.00 | - | 1 | 3 | 980.00 | 121.70 | 0.00 | - | 1 | 57 |
| 813.00 | 0.00 | - | 2 | 5 | 990.00 | 151.30 | 0.00 | - | 3 | 41 |
| 589.50 | -31.27 | -5.04% | 1 | 81 | 1,000.00 | 104.68 | +4.68 | +4.68% | 1 | 81 |
| 656.04 | 0.00 | - | 1 | 4 | 1,010.00 | 105.02 | 0.00 | - | 1 | 7 |
| 488.85 | 0.00 | - | 1 | 1 | 1,020.00 | 112.55 | 0.00 | - | 1 | 2 |
| 757.83 | 0.00 | - | 1 | 8 | 1,030.00 | 202.00 | 0.00 | - | 1 | 8 |
| 482.85 | 0.00 | - | 1 | 2 | 1,040.00 | 140.67 | 0.00 | - | 1 | 5 |
| 745.63 | 0.00 | - | 1 | 27 | 1,050.00 | 121.00 | 0.00 | - | 10 | 19 |
| 530.00 | 0.00 | - | 3 | 3 | 1,060.00 | 253.40 | 0.00 | - | 13 | 8 |
| 319.50 | 0.00 | - | 1 | 3 | 1,070.00 | 131.48 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,080.00 | 129.89 | 0.00 | - | 1 | 4 |
| 465.84 | 0.00 | - | 1 | 1 | 1,090.00 | 330.70 | 0.00 | - | 2 | 5 |
| 744.81 | 0.00 | - | 1 | 7 | 1,100.00 | 150.00 | +18.93 | +14.44% | 13 | 54 |
| - | - | - | - | - | 1,110.00 | 159.00 | +21.96 | +16.02% | 2 | 14 |
| 736.53 | 0.00 | - | 2 | 4 | 1,120.00 | 164.40 | 0.00 | - | 1 | 5 |
| 872.00 | 0.00 | - | 1 | 3 | 1,130.00 | 164.25 | 0.00 | - | 2 | 23 |
| 402.88 | 0.00 | - | 1 | 1 | 1,140.00 | 380.32 | 0.00 | - | - | 0 |
| 444.60 | 0.00 | - | 2 | 3 | 1,150.00 | 194.54 | 0.00 | - | 1 | 22 |
| 362.90 | 0.00 | - | - | 1 | 1,160.00 | 316.00 | 0.00 | - | 7 | 4 |
| - | - | - | - | - | 1,170.00 | 194.00 | 0.00 | - | 4 | 7 |
| 435.80 | 0.00 | - | 1 | 1 | 1,180.00 | 377.60 | 0.00 | - | 4 | 3 |
| 500.00 | 0.00 | - | 1 | 1 | 1,190.00 | 396.80 | 0.00 | - | 2 | 1 |
| 470.20 | 0.00 | - | 1 | 94 | 1,200.00 | 230.00 | 0.00 | - | 6 | 111 |
| 408.00 | 0.00 | - | 1 | 1 | 1,210.00 | 305.85 | 0.00 | - | 1 | 3 |
| 410.00 | 0.00 | - | 5 | 6 | 1,220.00 | 227.00 | 0.00 | - | 1 | 4 |
| 346.45 | 0.00 | - | 1 | 3 | 1,230.00 | 256.40 | 0.00 | - | 2 | 5 |
| 508.80 | 0.00 | - | 1 | 3 | 1,240.00 | 225.45 | 0.00 | - | 2 | 5 |
| 676.79 | 0.00 | - | 1 | 3 | 1,250.00 | 235.65 | 0.00 | - | 1 | 52 |
| 491.14 | 0.00 | - | 1 | 1 | 1,260.00 | 235.80 | 0.00 | - | 2 | 3 |
| 423.45 | -98.19 | -18.82% | 1 | 7 | 1,270.00 | 244.80 | 0.00 | - | 20 | 21 |
| 602.84 | 0.00 | - | 1 | 7 | 1,280.00 | 256.52 | 0.00 | - | 20 | 22 |
| 605.45 | 0.00 | - | 1 | 0 | 1,290.00 | 353.05 | 0.00 | - | 2 | 3 |
| 378.00 | 0.00 | - | 7 | 22 | 1,300.00 | 250.00 | +29.95 | +13.61% | 2 | 21 |
| 450.00 | 0.00 | - | 2 | 6 | 1,310.00 | 243.71 | 0.00 | - | 102 | 179 |
| 385.20 | +29.49 | +8.29% | 2 | 4 | 1,320.00 | 266.54 | 0.00 | - | 5 | 1 |
| 269.17 | 0.00 | - | 1 | 2 | 1,330.00 | 299.35 | 0.00 | - | 1 | 8 |
| 421.97 | 0.00 | - | 1 | 2 | 1,340.00 | 295.50 | 0.00 | - | 2 | 3 |
| 421.76 | 0.00 | - | 3 | 23 | 1,350.00 | 264.35 | 0.00 | - | 1 | 6 |
| 510.00 | 0.00 | - | 1 | 0 | 1,360.00 | 327.47 | 0.00 | - | 1 | 2 |
| 450.00 | 0.00 | - | 1 | 3 | 1,370.00 | 313.00 | 0.00 | - | 1 | 3 |
| 374.55 | -19.07 | -4.84% | 2 | 5 | 1,380.00 | 287.78 | -31.22 | -9.79% | 1 | 7 |
| 340.00 | 0.00 | - | 1 | 3 | 1,390.00 | 294.70 | 0.00 | - | 2 | 2 |
| 359.00 | -34.30 | -8.72% | 10 | 63 | 1,400.00 | 299.12 | +27.14 | +9.98% | 1 | 41 |
| 345.00 | -5.00 | -1.43% | 20 | 23 | 1,410.00 | 320.60 | 0.00 | - | 4 | 8 |
| 343.73 | -36.72 | -9.65% | 3 | 8 | 1,420.00 | 293.50 | 0.00 | - | 2 | 5 |
| 379.10 | 0.00 | - | 2 | 2 | 1,430.00 | 366.52 | 0.00 | - | 1 | 11 |
| 460.00 | 0.00 | - | 1 | 5 | 1,440.00 | 351.04 | 0.00 | - | 1 | 13 |
| 387.05 | 0.00 | - | 1 | 23 | 1,450.00 | 300.42 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 1,460.00 | 303.25 | 0.00 | - | 2 | 5 |
| 365.40 | 0.00 | - | 2 | 6 | 1,470.00 | 330.79 | 0.00 | - | 1 | 3 |
| 350.40 | 0.00 | - | 1 | 14 | 1,480.00 | 336.84 | 0.00 | - | 1 | 8 |
| 364.45 | 0.00 | - | 2 | 7 | 1,490.00 | 515.70 | 0.00 | - | 1 | 2 |
| 292.79 | -78.60 | -21.16% | 9 | 92 | 1,500.00 | 356.25 | +32.18 | +9.93% | 13 | 24 |
| 302.50 | -91.50 | -23.22% | 20 | 10 | 1,520.00 | 353.95 | 0.00 | - | 1 | 3 |
| 279.94 | -75.25 | -21.19% | 1 | 11 | 1,540.00 | 385.65 | 0.00 | - | 3 | 5 |
| 282.24 | 0.00 | - | 1 | 16 | 1,560.00 | 436.65 | 0.00 | - | 3 | 5 |
| 318.77 | 0.00 | - | 2 | 35 | 1,580.00 | 410.35 | 0.00 | - | 1 | 15 |
| 272.50 | +4.33 | +1.61% | 21 | 83 | 1,600.00 | 411.50 | -41.40 | -9.14% | 1 | 52 |
| 396.48 | 0.00 | - | 2 | 8 | 1,620.00 | 466.25 | 0.00 | - | 13 | 18 |
| 306.00 | 0.00 | - | 2 | 22 | 1,640.00 | 411.78 | 0.00 | - | 1 | 8 |
| 344.60 | 0.00 | - | 1 | 7 | 1,660.00 | 429.90 | 0.00 | - | 1 | 1 |
| 370.75 | 0.00 | - | 1 | 10 | 1,680.00 | 434.25 | 0.00 | - | 3 | 9 |
| 288.22 | 0.00 | - | 1 | 73 | 1,700.00 | 464.00 | 0.00 | - | 8 | 58 |
| 480.75 | 0.00 | - | 2 | 5 | 1,720.00 | 518.79 | 0.00 | - | 1 | 1 |
| 471.00 | 0.00 | - | 1 | 4 | 1,740.00 | 557.00 | 0.00 | - | 1 | 9 |
| 310.00 | 0.00 | - | 4 | 10 | 1,760.00 | 518.10 | 0.00 | - | 2 | 5 |
| 209.85 | -125.33 | -37.39% | 1 | 12 | 1,780.00 | 493.47 | 0.00 | - | 1 | 9 |
| 280.00 | 0.00 | - | 2 | 22 | 1,800.00 | 502.00 | 0.00 | - | 3 | 4 |
| 200.00 | -213.97 | -51.69% | 5 | 2 | 1,820.00 | 808.00 | 0.00 | - | 1 | 3 |
| 197.00 | -37.28 | -15.91% | 10 | 5 | 1,840.00 | - | - | - | - | - |
| 305.75 | 0.00 | - | 1 | 6 | 1,860.00 | - | - | - | - | - |
| 277.00 | 0.00 | - | 1 | 3 | 1,880.00 | 605.00 | 0.00 | - | 2 | 1 |
| 191.00 | -44.32 | -18.83% | 20 | 18 | 1,900.00 | 680.75 | 0.00 | - | 4 | 5 |
| 380.00 | 0.00 | - | 2 | 3 | 1,920.00 | 1,026.20 | 0.00 | - | - | 1 |
| 350.00 | 0.00 | - | 11 | 5 | 1,940.00 | 844.74 | 0.00 | - | 1 | 1 |
| 153.80 | 0.00 | - | - | 1 | 1,960.00 | 870.86 | 0.00 | - | 1 | 4 |
| 221.55 | 0.00 | - | 1 | 30 | 1,980.00 | 874.11 | 0.00 | - | 1 | 1 |
| 183.61 | -43.54 | -19.17% | 4 | 129 | 2,000.00 | 760.00 | +90.00 | +13.43% | 3 | 23 |
| 190.00 | 0.00 | - | 1 | 10 | 2,050.00 | 944.80 | 0.00 | - | 1 | 1 |
| 180.00 | -10.00 | -5.26% | 1 | 12 | 2,100.00 | 1,098.30 | 0.00 | - | 1 | 1 |
| 158.00 | 0.00 | - | 2 | 7 | 2,150.00 | - | - | - | - | - |
| 158.65 | -21.75 | -12.06% | 1 | 18 | 2,200.00 | - | - | - | - | - |
| 220.00 | 0.00 | - | 2 | 4 | 2,250.00 | 836.00 | 0.00 | - | - | 2 |
| 136.15 | -173.85 | -56.08% | 1 | 35 | 2,300.00 | 1,190.40 | 0.00 | - | 2 | 2 |
| 129.85 | -97.90 | -42.99% | 2 | 4 | 2,350.00 | 1,232.30 | 0.00 | - | 2 | 2 |
| 121.95 | -28.50 | -18.94% | 9 | 11 | 2,400.00 | 1,026.25 | 0.00 | - | 1 | 4 |
| 146.70 | 0.00 | - | 1 | 5 | 2,450.00 | - | - | - | - | - |
| 112.00 | -21.71 | -16.24% | 5 | 76 | 2,500.00 | 1,157.26 | 0.00 | - | 6 | 9 |
| 107.00 | -132.85 | -55.39% | 1 | 3 | 2,550.00 | - | - | - | - | - |
| 127.45 | 0.00 | - | 1 | 3 | 2,600.00 | 1,137.32 | 0.00 | - | 1 | 1 |
| 163.00 | 0.00 | - | 1 | 1 | 2,650.00 | - | - | - | - | - |
| 253.12 | 0.00 | - | 1 | 4 | 2,700.00 | - | - | - | - | - |
| 144.00 | 0.00 | - | 1 | 2 | 2,750.00 | - | - | - | - | - |
| 88.50 | -21.50 | -19.55% | 1 | 6 | 2,800.00 | - | - | - | - | - |
| 251.01 | 0.00 | - | 1 | 1 | 2,850.00 | - | - | - | - | - |
| 100.26 | 0.00 | - | 2 | 17 | 2,900.00 | 1,690.98 | 0.00 | - | 1 | 2 |
| 78.00 | +1.70 | +2.23% | 2 | 5 | 2,950.00 | 1,683.60 | 0.00 | - | - | 1 |
| 75.08 | -17.07 | -18.52% | 11 | 148 | 3,000.00 | 1,650.00 | 0.00 | - | 1 | 4 |
| 276.52 | 0.00 | - | 1 | 2 | 3,050.00 | - | - | - | - | - |
| 115.00 | 0.00 | - | 1 | 5 | 3,100.00 | 1,782.00 | 0.00 | - | 2 | 2 |
| 100.00 | 0.00 | - | 4 | 58 | 3,150.00 | 1,858.00 | 0.00 | - | 2 | 2 |
| 72.80 | 0.00 | - | 1 | 14 | 3,200.00 | 1,983.75 | 0.00 | - | 1 | 3 |
| 61.90 | 0.00 | - | 1 | 1 | 3,250.00 | - | - | - | - | - |
| 103.53 | 0.00 | - | 1 | 3 | 3,300.00 | - | - | - | - | - |
| 100.47 | 0.00 | - | - | 1 | 3,350.00 | 2,270.55 | 0.00 | - | - | 1 |
| - | - | - | - | - | 3,400.00 | 2,318.85 | 0.00 | - | - | 1 |
| 62.00 | 0.00 | - | 1 | 6 | 3,450.00 | - | - | - | - | - |
| 51.74 | -0.26 | -0.50% | 2 | 5 | 3,500.00 | 2,330.00 | 0.00 | - | 1 | 1 |
| 61.87 | 0.00 | - | 1 | 1 | 3,550.00 | - | - | - | - | - |
| 56.20 | 0.00 | - | 1 | 8 | 3,600.00 | 2,404.50 | 0.00 | - | 1 | 1 |
| 76.45 | 0.00 | - | 3 | 5 | 3,650.00 | - | - | - | - | - |
| 47.32 | 0.00 | - | 2 | 2 | 3,700.00 | - | - | - | - | - |
| 100.00 | 0.00 | - | 1 | 21 | 3,750.00 | 2,363.45 | 0.00 | - | - | 1 |
| 40.20 | -13.30 | -24.86% | 21 | 188 | 3,800.00 | 2,408.95 | 0.00 | - | 1 | 3 |
