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
56.201,88 -1.113,75 (-1,94%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
18. Juni 2026
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,514.00 | 0.00 | - | 2 | 3 | 50.00 | 2.50 | 0.00 | - | 1 | 84 |
| - | - | - | - | - | 60.00 | 4.00 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 70.00 | 6.15 | 0.00 | - | 1 | 13 |
| 1,600.00 | 0.00 | - | 1 | 0 | 80.00 | 7.00 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 90.00 | 6.50 | 0.00 | - | 1 | 4 |
| 1,618.09 | 0.00 | - | 1 | 6 | 100.00 | 7.50 | 0.00 | - | 1 | 129 |
| - | - | - | - | - | 110.00 | 8.50 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 120.00 | 10.00 | 0.00 | - | 3 | 113 |
| 693.00 | 0.00 | - | 1 | 1 | 130.00 | 10.00 | 0.00 | - | 1 | 5 |
| 1,542.75 | 0.00 | - | 1 | 1 | 140.00 | - | - | - | - | - |
| - | - | - | - | - | 150.00 | 14.50 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 160.00 | 18.00 | 0.00 | - | 11 | 63 |
| - | - | - | - | - | 170.00 | 22.00 | 0.00 | - | 1 | 33 |
| - | - | - | - | - | 180.00 | 20.60 | 0.00 | - | - | 12 |
| - | - | - | - | - | 190.00 | 23.00 | 0.00 | - | - | 1 |
| 1,425.00 | 0.00 | - | 1 | 2 | 200.00 | 22.69 | 0.00 | - | 1 | 16 |
| 1,034.83 | 0.00 | - | 1 | 1 | 210.00 | - | - | - | - | - |
| 1,365.95 | 0.00 | - | 1 | 0 | 220.00 | 29.00 | 0.00 | - | 1 | 12 |
| 1,337.55 | 0.00 | - | 1 | 1 | 230.00 | 28.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 240.00 | 29.00 | 0.00 | - | 1 | 1 |
| 1,247.77 | -72.68 | -5.50% | 1 | 1 | 250.00 | 33.20 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 260.00 | 30.30 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 270.00 | 50.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 280.00 | 37.25 | 0.00 | - | 10 | 32 |
| - | - | - | - | - | 290.00 | 36.00 | 0.00 | - | 1 | 2 |
| 821.00 | 0.00 | - | 1 | 2 | 300.00 | 46.00 | +4.00 | +9.52% | 1 | 223 |
| - | - | - | - | - | 310.00 | 52.50 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 320.00 | 50.00 | 0.00 | - | 1 | 19 |
| 1,105.00 | 0.00 | - | 1 | 1 | 330.00 | 69.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 340.00 | 61.00 | 0.00 | - | - | 1 |
| 1,018.50 | 0.00 | - | 2 | 1 | 350.00 | 60.00 | -0.25 | -0.41% | 2 | 5 |
| - | - | - | - | - | 360.00 | 59.50 | 0.00 | - | 2 | 1 |
| 1,140.57 | 0.00 | - | 1 | 2 | 370.00 | 65.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 380.00 | 74.34 | 0.00 | - | 1 | 3 |
| 1,304.02 | 0.00 | - | 1 | 3 | 390.00 | 97.00 | 0.00 | - | 1 | 1 |
| 1,075.00 | 0.00 | - | 1 | 1 | 400.00 | 72.00 | 0.00 | - | 1 | 14 |
| 433.97 | 0.00 | - | - | 1 | 410.00 | - | - | - | - | - |
| 1,215.50 | 0.00 | - | 8 | 8 | 420.00 | 80.00 | 0.00 | - | 2 | 2 |
| 436.95 | 0.00 | - | 1 | 1 | 440.00 | - | - | - | - | - |
| 1,047.95 | 0.00 | - | 1 | 3 | 450.00 | 97.00 | +13.00 | +15.48% | 1 | 3 |
| 1,297.50 | 0.00 | - | - | 1 | 460.00 | 98.85 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 470.00 | 100.00 | 0.00 | - | 1 | 3 |
| 700.00 | 0.00 | - | - | 2 | 480.00 | 101.50 | 0.00 | - | - | 2 |
| - | - | - | - | - | 490.00 | 95.85 | 0.00 | - | 4 | 0 |
| 1,326.20 | 0.00 | - | - | 1 | 500.00 | 115.35 | +3.51 | +3.14% | 80 | 18 |
| - | - | - | - | - | 510.00 | 119.00 | 0.00 | - | 1 | 6 |
| 770.50 | 0.00 | - | - | 2 | 520.00 | 148.00 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 540.00 | 120.00 | 0.00 | - | - | 1 |
| 1,550.00 | 0.00 | - | 5 | 3 | 550.00 | 169.05 | 0.00 | - | 3 | 4 |
| 608.00 | 0.00 | - | 1 | 1 | 560.00 | 172.80 | 0.00 | - | 3 | 4 |
| 686.56 | 0.00 | - | 2 | 1 | 570.00 | 128.00 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 580.00 | 183.50 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 590.00 | 147.98 | 0.00 | - | 2 | 3 |
| 1,220.45 | 0.00 | - | 1 | 6 | 600.00 | 140.00 | -10.00 | -6.67% | 3 | 48 |
| - | - | - | - | - | 610.00 | 196.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 620.00 | 155.33 | 0.00 | - | 1 | 2 |
| 598.98 | 0.00 | - | 1 | 1 | 630.00 | 206.55 | 0.00 | - | - | 1 |
| 831.52 | 0.00 | - | 3 | 3 | 640.00 | 173.65 | 0.00 | - | 33 | 34 |
| 942.98 | 0.00 | - | 1 | 16 | 650.00 | 162.79 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 660.00 | 221.90 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 670.00 | 202.40 | 0.00 | - | 1 | 2 |
| 1,117.00 | 0.00 | - | 1 | 1 | 680.00 | 230.12 | 0.00 | - | 1 | 4 |
| 1,180.00 | 0.00 | - | 2 | 2 | 690.00 | - | - | - | - | - |
| 704.00 | 0.00 | - | 1 | 26 | 700.00 | 175.00 | 0.00 | - | 1 | 11 |
| 845.00 | 0.00 | - | 1 | 2 | 710.00 | - | - | - | - | - |
| 941.53 | 0.00 | - | 1 | 3 | 720.00 | 202.00 | 0.00 | - | 10 | 13 |
| 368.03 | 0.00 | - | 1 | 1 | 730.00 | 198.00 | 0.00 | - | 2 | 3 |
| 1,174.50 | 0.00 | - | 1 | 2 | 740.00 | 222.45 | 0.00 | - | - | 2 |
| 838.00 | 0.00 | - | 1 | 6 | 750.00 | 207.00 | 0.00 | - | 12 | 18 |
| - | - | - | - | - | 760.00 | 213.00 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 770.00 | 229.53 | 0.00 | - | 2 | 6 |
| 1,198.17 | 0.00 | - | 1 | 1 | 780.00 | - | - | - | - | - |
| 812.01 | 0.00 | - | 1 | 2 | 790.00 | - | - | - | - | - |
| 964.24 | 0.00 | - | 1 | 26 | 800.00 | 235.03 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 810.00 | 268.55 | 0.00 | - | - | 1 |
| 837.73 | 0.00 | - | 1 | 1 | 820.00 | - | - | - | - | - |
| 845.40 | 0.00 | - | 1 | 2 | 830.00 | - | - | - | - | - |
| 1,124.83 | 0.00 | - | 1 | 1 | 840.00 | 326.32 | 0.00 | - | 1 | 3 |
| 1,001.98 | 0.00 | - | 1 | 3 | 850.00 | 257.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 870.00 | 257.00 | 0.00 | - | 2 | 5 |
| 504.49 | 0.00 | - | - | 1 | 880.00 | - | - | - | - | - |
| 1,327.80 | 0.00 | - | 1 | 2 | 890.00 | 306.50 | 0.00 | - | 1 | 1 |
| 1,154.00 | 0.00 | - | 1 | 18 | 900.00 | 277.05 | 0.00 | - | 1 | 7 |
| 782.40 | 0.00 | - | 2 | 0 | 910.00 | - | - | - | - | - |
| 869.56 | 0.00 | - | 4 | 1 | 920.00 | 298.60 | 0.00 | - | 1 | 11 |
| 894.63 | 0.00 | - | 2 | 2 | 930.00 | - | - | - | - | - |
| 990.98 | 0.00 | - | 1 | 0 | 940.00 | 392.05 | 0.00 | - | - | 10 |
| 1,031.77 | 0.00 | - | 1 | 0 | 950.00 | 321.00 | 0.00 | - | 2 | 3 |
| 1,010.55 | 0.00 | - | 1 | 0 | 960.00 | - | - | - | - | - |
| 981.00 | 0.00 | - | 8 | 0 | 970.00 | 368.00 | 0.00 | - | 2 | 3 |
| 1,315.00 | 0.00 | - | 1 | 8 | 980.00 | 410.00 | 0.00 | - | 3 | 3 |
| 1,074.50 | 0.00 | - | 1 | 59 | 990.00 | 337.67 | 0.00 | - | 1 | 1 |
| 873.75 | -218.95 | -20.04% | 1 | 49 | 1,000.00 | 339.00 | 0.00 | - | 1 | 26 |
| 392.90 | 0.00 | - | - | 25 | 1,010.00 | 445.00 | 0.00 | - | 10 | 1 |
| 573.50 | 0.00 | - | 1 | 1 | 1,020.00 | 384.50 | 0.00 | - | 10 | 10 |
| 1,058.43 | 0.00 | - | 4 | 1 | 1,030.00 | 357.75 | 0.00 | - | - | 1 |
| 748.00 | 0.00 | - | 2 | 2 | 1,040.00 | 394.70 | 0.00 | - | 5 | 5 |
| 780.00 | 0.00 | - | 1 | 1 | 1,050.00 | 375.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,060.00 | 407.65 | 0.00 | - | 10 | 10 |
| 576.42 | 0.00 | - | - | 1 | 1,070.00 | 477.20 | 0.00 | - | 7 | 8 |
| 1,043.50 | 0.00 | - | 1 | 4 | 1,080.00 | - | - | - | - | - |
| 644.00 | 0.00 | - | 1 | 5 | 1,090.00 | 452.00 | 0.00 | - | - | 2 |
| 640.00 | 0.00 | - | 1 | 6 | 1,100.00 | 419.46 | 0.00 | - | 2 | 6 |
| 1,116.83 | 0.00 | - | 2 | 4 | 1,110.00 | - | - | - | - | - |
| 820.00 | 0.00 | - | 1 | 6 | 1,120.00 | 508.00 | 0.00 | - | - | 2 |
| 588.00 | 0.00 | - | 2 | 4 | 1,130.00 | - | - | - | - | - |
| 680.00 | 0.00 | - | 1 | 3 | 1,140.00 | - | - | - | - | - |
| 805.65 | -20.35 | -2.46% | 1 | 4 | 1,150.00 | 474.00 | 0.00 | - | 1 | 1 |
| 891.00 | 0.00 | - | 1 | 0 | 1,160.00 | - | - | - | - | - |
| 876.94 | 0.00 | - | 1 | 8 | 1,180.00 | 493.21 | 0.00 | - | - | 30 |
| 927.50 | 0.00 | - | 1 | 1 | 1,190.00 | 463.00 | 0.00 | - | 1 | 3 |
| 827.00 | 0.00 | - | 1 | 59 | 1,200.00 | 458.00 | -23.90 | -4.96% | 1 | 11 |
| 602.20 | 0.00 | - | 2 | 3 | 1,210.00 | - | - | - | - | - |
| 657.50 | 0.00 | - | 1 | 4 | 1,220.00 | 545.00 | 0.00 | - | 1 | 1 |
| 790.00 | 0.00 | - | 2 | 2 | 1,230.00 | 531.80 | 0.00 | - | 1 | 3 |
| 728.08 | 0.00 | - | 1 | 6 | 1,240.00 | 486.00 | 0.00 | - | 1 | 1 |
| 1,065.40 | 0.00 | - | 1 | 19 | 1,250.00 | 498.00 | 0.00 | - | 1 | 10 |
| 858.00 | 0.00 | - | 1 | 2 | 1,260.00 | 498.00 | 0.00 | - | 2 | 3 |
| 556.05 | 0.00 | - | 1 | 1 | 1,270.00 | 506.00 | 0.00 | - | - | 10 |
| 622.75 | 0.00 | - | 1 | 3 | 1,280.00 | 575.10 | 0.00 | - | 10 | 10 |
| 980.00 | 0.00 | - | 3 | 7 | 1,290.00 | 524.87 | 0.00 | - | 1 | 0 |
| 780.00 | 0.00 | - | 1 | 21 | 1,300.00 | 512.00 | 0.00 | - | 1 | 4 |
| 1,221.50 | 0.00 | - | 1 | 3 | 1,310.00 | - | - | - | - | - |
| 834.00 | 0.00 | - | 1 | 5 | 1,320.00 | 608.77 | 0.00 | - | 1 | 6 |
| 726.83 | 0.00 | - | 1 | 7 | 1,330.00 | 567.85 | 0.00 | - | 10 | 20 |
| 678.97 | 0.00 | - | 1 | 8 | 1,340.00 | 665.43 | 0.00 | - | 2 | 13 |
| 827.15 | 0.00 | - | 2 | 7 | 1,350.00 | 645.90 | 0.00 | - | 5 | 6 |
| 673.05 | 0.00 | - | 2 | 1 | 1,360.00 | - | - | - | - | - |
| 671.34 | 0.00 | - | 1 | 3 | 1,370.00 | - | - | - | - | - |
| 690.00 | 0.00 | - | 2 | 2 | 1,380.00 | - | - | - | - | - |
| 665.67 | 0.00 | - | 1 | 1 | 1,390.00 | 640.00 | 0.00 | - | - | 2 |
| 706.00 | -6.00 | -0.84% | 5 | 86 | 1,400.00 | 612.40 | 0.00 | - | 1 | 3 |
| 698.00 | +47.00 | +7.22% | 1 | 0 | 1,410.00 | 640.00 | 0.00 | - | 1 | 1 |
| 836.00 | 0.00 | - | 1 | 3 | 1,420.00 | 647.45 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,430.00 | 644.68 | 0.00 | - | - | 5 |
| 734.05 | 0.00 | - | 2 | 3 | 1,440.00 | - | - | - | - | - |
| 609.91 | 0.00 | - | 1 | 38 | 1,450.00 | 635.00 | 0.00 | - | 5 | 11 |
| 977.86 | 0.00 | - | 2 | 2 | 1,460.00 | - | - | - | - | - |
| 811.00 | 0.00 | - | 2 | 3 | 1,470.00 | 632.01 | 0.00 | - | 1 | 2 |
| 766.00 | 0.00 | - | 1 | 2 | 1,480.00 | - | - | - | - | - |
| 790.45 | 0.00 | - | 1 | 1 | 1,490.00 | - | - | - | - | - |
| 666.00 | -96.00 | -12.60% | 4 | 127 | 1,500.00 | 644.65 | 0.00 | - | 2 | 2 |
| 915.00 | 0.00 | - | 1 | 10 | 1,520.00 | 681.00 | 0.00 | - | 1 | 1 |
| 836.00 | 0.00 | - | 3 | 4 | 1,540.00 | 718.00 | 0.00 | - | 1 | 1 |
| 718.92 | 0.00 | - | 1 | 11 | 1,560.00 | - | - | - | - | - |
| 913.80 | 0.00 | - | 5 | 7 | 1,580.00 | 735.00 | 0.00 | - | 2 | 1 |
| 700.00 | -3.00 | -0.43% | 2 | 75 | 1,600.00 | 713.42 | 0.00 | - | 1 | 6 |
| 866.00 | 0.00 | - | 4 | 8 | 1,620.00 | 700.00 | 0.00 | - | 1 | 1 |
| 815.31 | 0.00 | - | 2 | 4 | 1,640.00 | 739.85 | 0.00 | - | 2 | 5 |
| 880.70 | 0.00 | - | 2 | 4 | 1,660.00 | 815.44 | 0.00 | - | - | 30 |
| 667.26 | 0.00 | - | 1 | 2 | 1,680.00 | - | - | - | - | - |
| 683.00 | -62.00 | -8.32% | 3 | 29 | 1,700.00 | - | - | - | - | - |
| 730.00 | 0.00 | - | 1 | 7 | 1,720.00 | - | - | - | - | - |
| 788.18 | 0.00 | - | 1 | 2 | 1,740.00 | - | - | - | - | - |
| 585.00 | 0.00 | - | 1 | 1 | 1,760.00 | - | - | - | - | - |
| 703.00 | 0.00 | - | 2 | 5 | 1,780.00 | - | - | - | - | - |
| 687.70 | 0.00 | - | 6 | 18 | 1,800.00 | 877.80 | 0.00 | - | 1 | 1 |
| 518.20 | 0.00 | - | 1 | 3 | 1,820.00 | - | - | - | - | - |
| 691.75 | 0.00 | - | 1 | 1 | 1,840.00 | - | - | - | - | - |
| 697.50 | 0.00 | - | 1 | 1 | 1,860.00 | - | - | - | - | - |
| 880.00 | 0.00 | - | 1 | 6 | 1,880.00 | - | - | - | - | - |
| 560.50 | 0.00 | - | 1 | 2 | 1,900.00 | - | - | - | - | - |
| 438.50 | 0.00 | - | 1 | 1 | 1,920.00 | - | - | - | - | - |
| 645.00 | 0.00 | - | - | 1 | 1,940.00 | 954.22 | 0.00 | - | 1 | 2 |
| 868.47 | 0.00 | - | - | 1 | 1,960.00 | - | - | - | - | - |
| 836.15 | 0.00 | - | 2 | 27 | 1,980.00 | - | - | - | - | - |
| 575.04 | +37.54 | +6.98% | 2 | 201 | 2,000.00 | 1,001.56 | 0.00 | - | 2 | 1 |
| 614.00 | 0.00 | - | 1 | 4 | 2,050.00 | - | - | - | - | - |
| 650.00 | 0.00 | - | 2 | 19 | 2,100.00 | - | - | - | - | - |
| 569.53 | 0.00 | - | 1 | 1 | 2,150.00 | 1,238.00 | 0.00 | - | - | 4 |
| 630.00 | 0.00 | - | 1 | 6 | 2,200.00 | - | - | - | - | - |
| 808.00 | 0.00 | - | 1 | 3 | 2,250.00 | - | - | - | - | - |
| 511.49 | -173.51 | -25.33% | 1 | 7 | 2,300.00 | - | - | - | - | - |
| 945.00 | 0.00 | - | 30 | 30 | 2,350.00 | - | - | - | - | - |
| 549.00 | 0.00 | - | 1 | 30 | 2,400.00 | - | - | - | - | - |
| 498.00 | 0.00 | - | 1 | 15 | 2,450.00 | - | - | - | - | - |
| 442.00 | 0.00 | - | 10 | 265 | 2,500.00 | 1,488.00 | 0.00 | - | 5 | 4 |
| 616.00 | 0.00 | - | 1 | 8 | 2,550.00 | - | - | - | - | - |
| 620.00 | 0.00 | - | 1 | 8 | 2,600.00 | - | - | - | - | - |
| 676.28 | 0.00 | - | 4 | 4 | 2,650.00 | - | - | - | - | - |
| 609.65 | 0.00 | - | 2 | 9 | 2,700.00 | - | - | - | - | - |
| 877.80 | 0.00 | - | 4 | 4 | 2,750.00 | - | - | - | - | - |
| 450.35 | 0.00 | - | 1 | 43 | 2,800.00 | 1,713.35 | 0.00 | - | 1 | 1 |
| 612.00 | 0.00 | - | 20 | 44 | 2,850.00 | 1,753.65 | 0.00 | - | 1 | 1 |
| 525.99 | 0.00 | - | 2 | 86 | 2,900.00 | 1,805.64 | 0.00 | - | 2 | 4 |
| 466.00 | 0.00 | - | 1 | 105 | 2,950.00 | 1,870.00 | 0.00 | - | 2 | 4 |
| 398.30 | 0.00 | - | 3 | 62 | 3,000.00 | 1,782.48 | 0.00 | - | 1 | 2 |
| 273.55 | 0.00 | - | 90 | 414 | 3,050.00 | 1,870.00 | 0.00 | - | 5 | 4 |
| 392.80 | 0.00 | - | 1 | 8 | 3,100.00 | 1,988.00 | 0.00 | - | 1 | 7 |
| 377.49 | 0.00 | - | 1 | 759 | 3,150.00 | 2,046.00 | 0.00 | - | 2 | 24 |
| 386.98 | 0.00 | - | 2 | 20 | 3,200.00 | - | - | - | - | - |
| 332.50 | 0.00 | - | 15 | 16 | 3,250.00 | - | - | - | - | - |
| 386.00 | +28.00 | +7.82% | 2 | 71 | 3,300.00 | - | - | - | - | - |
| 321.50 | 0.00 | - | - | 15 | 3,350.00 | - | - | - | - | - |
| 407.66 | 0.00 | - | - | 1 | 3,400.00 | - | - | - | - | - |
| 420.00 | 0.00 | - | 1 | 1 | 3,450.00 | - | - | - | - | - |
| 363.51 | 0.00 | - | 3 | 26 | 3,500.00 | 2,185.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 3,550.00 | 2,347.50 | 0.00 | - | - | 1 |
| 375.00 | 0.00 | - | 1 | 17 | 3,600.00 | - | - | - | - | - |
| 275.00 | 0.00 | - | 3 | 3 | 3,650.00 | 2,371.30 | 0.00 | - | - | 1 |
| 412.00 | 0.00 | - | 1 | 18 | 3,700.00 | 2,468.65 | 0.00 | - | - | 1 |
| 325.32 | 0.00 | - | 1 | 8 | 3,750.00 | 2,512.55 | 0.00 | - | - | 3 |
| 327.12 | -63.09 | -16.17% | 5 | 146 | 3,800.00 | 2,465.00 | 0.00 | - | 1 | 3 |
