La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 422,74 +1 374,78 (+2,29 %)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240531C00610000 | 2024-04-17 11:27AM EDT | 610.00 | 567.65 | 964.70 | 981.60 | 0.00 | - | - | 2 | 269.76% |
| MSTR240531C00640000 | 2024-04-30 3:18PM EDT | 640.00 | 465.08 | 936.00 | 951.80 | 0.00 | - | 1 | 1 | 258.68% |
| MSTR240531C00680000 | 2024-04-30 10:46AM EDT | 680.00 | 473.12 | 896.00 | 913.45 | 0.00 | - | 1 | 1 | 153.32% |
| MSTR240531C00770000 | 2024-04-18 9:47AM EDT | 770.00 | 459.84 | 806.00 | 822.40 | 0.00 | - | - | 0 | 214.01% |
| MSTR240531C00840000 | 2024-04-30 9:55AM EDT | 840.00 | 363.80 | 736.00 | 754.00 | 0.00 | - | 1 | 0 | 127.30% |
| MSTR240531C00860000 | 2024-05-16 11:33AM EDT | 860.00 | 643.34 | 716.00 | 734.00 | 0.00 | - | 1 | 0 | 122.95% |
| MSTR240531C00880000 | 2024-05-16 11:33AM EDT | 880.00 | 623.70 | 696.00 | 713.00 | 0.00 | - | 1 | 0 | 181.62% |
| MSTR240531C00900000 | 2024-05-17 11:59AM EDT | 900.00 | 664.15 | 676.00 | 693.20 | +368.85 | +124.91% | 1 | 5 | 97.27% |
| MSTR240531C00920000 | 2024-05-08 11:59AM EDT | 920.00 | 338.48 | 656.00 | 673.30 | 0.00 | - | - | 1 | 97.36% |
| MSTR240531C00930000 | 2024-05-08 11:59AM EDT | 930.00 | 329.50 | 646.00 | 663.45 | 0.00 | - | - | 1 | 99.41% |
| MSTR240531C00950000 | 2024-05-08 12:00PM EDT | 950.00 | 312.17 | 626.15 | 643.55 | 0.00 | - | 1 | 3 | 100.29% |
| MSTR240531C00960000 | 2024-05-08 12:00PM EDT | 960.00 | 303.61 | 617.35 | 634.00 | 0.00 | - | 1 | 2 | 113.89% |
| MSTR240531C00995000 | 2024-05-03 3:51PM EDT | 995.00 | 274.00 | 582.80 | 600.00 | 0.00 | - | 1 | 1 | 114.09% |
| MSTR240531C01000000 | 2024-05-17 11:33AM EDT | 1,000.00 | 578.56 | 578.00 | 594.30 | +106.40 | +22.53% | 2 | 54 | 110.67% |
| MSTR240531C01020000 | 2024-05-15 10:25AM EDT | 1,020.00 | 363.08 | 558.20 | 574.70 | 0.00 | - | 1 | 1 | 109.11% |
| MSTR240531C01030000 | 2024-05-02 10:49AM EDT | 1,030.00 | 157.60 | 548.10 | 564.80 | 0.00 | - | 1 | 3 | 106.98% |
| MSTR240531C01040000 | 2024-05-07 3:29PM EDT | 1,040.00 | 258.71 | 538.30 | 555.10 | 0.00 | - | - | 1 | 106.84% |
| MSTR240531C01050000 | 2024-05-10 3:57PM EDT | 1,050.00 | 175.42 | 528.00 | 544.60 | 0.00 | - | 1 | 1 | 101.51% |
| MSTR240531C01060000 | 2024-05-01 2:50PM EDT | 1,060.00 | 153.10 | 518.00 | 535.60 | 0.00 | - | - | 2 | 103.31% |
| MSTR240531C01070000 | 2024-05-15 3:58PM EDT | 1,070.00 | 444.39 | 510.00 | 525.85 | 0.00 | - | 1 | 0 | 108.14% |
| MSTR240531C01080000 | 2024-05-15 2:17PM EDT | 1,080.00 | 357.03 | 500.00 | 517.25 | 0.00 | - | 2 | 5 | 109.52% |
| MSTR240531C01090000 | 2024-05-15 3:58PM EDT | 1,090.00 | 425.89 | 490.00 | 506.55 | 0.00 | - | 1 | 5 | 105.55% |
| MSTR240531C01100000 | 2024-05-13 10:44AM EDT | 1,100.00 | 182.10 | 480.00 | 496.85 | 0.00 | - | 1 | 11 | 104.09% |
| MSTR240531C01110000 | 2024-05-16 10:15AM EDT | 1,110.00 | 397.95 | 470.00 | 487.60 | 0.00 | - | 2 | 3 | 103.63% |
| MSTR240531C01120000 | 2024-05-07 10:55AM EDT | 1,120.00 | 229.00 | 462.00 | 477.65 | 0.00 | - | 5 | 6 | 105.68% |
| MSTR240531C01125000 | 2024-05-03 9:43AM EDT | 1,125.00 | 196.25 | 456.05 | 472.85 | 0.00 | - | 1 | 1 | 103.05% |
| MSTR240531C01135000 | 2024-04-22 11:18AM EDT | 1,135.00 | 262.85 | 446.00 | 463.20 | 0.00 | - | - | 1 | 101.41% |
| MSTR240531C01140000 | 2024-05-15 10:43AM EDT | 1,140.00 | 258.50 | 442.00 | 458.45 | 0.00 | - | 1 | 6 | 102.65% |
| MSTR240531C01145000 | 2024-04-30 11:34AM EDT | 1,145.00 | 121.00 | 438.00 | 453.80 | 0.00 | - | - | 1 | 103.89% |
| MSTR240531C01150000 | 2024-05-17 2:09PM EDT | 1,150.00 | 380.00 | 432.00 | 449.05 | +86.97 | +29.68% | 1 | 8 | 101.45% |
| MSTR240531C01155000 | 2024-05-10 12:41PM EDT | 1,155.00 | 121.55 | 428.00 | 444.40 | 0.00 | - | 2 | 3 | 102.59% |
| MSTR240531C01160000 | 2024-05-16 10:15AM EDT | 1,160.00 | 352.95 | 422.00 | 439.30 | 0.00 | - | 2 | 3 | 99.61% |
| MSTR240531C01165000 | 2024-05-14 3:14PM EDT | 1,165.00 | 160.75 | 418.00 | 434.40 | 0.00 | - | 2 | 2 | 100.29% |
| MSTR240531C01170000 | 2024-05-16 9:37AM EDT | 1,170.00 | 357.12 | 414.00 | 430.30 | 0.00 | - | 1 | 6 | 102.08% |
| MSTR240531C01175000 | 2024-05-02 2:10PM EDT | 1,175.00 | 123.00 | 408.00 | 425.05 | 0.00 | - | - | 1 | 99.02% |
| MSTR240531C01180000 | 2024-05-13 9:57AM EDT | 1,180.00 | 127.95 | 404.00 | 419.85 | 0.00 | - | 2 | 8 | 99.08% |
| MSTR240531C01185000 | 2024-05-13 9:51AM EDT | 1,185.00 | 131.00 | 400.00 | 414.95 | 0.00 | - | 2 | 1 | 99.52% |
| MSTR240531C01190000 | 2024-05-17 3:12PM EDT | 1,190.00 | 364.65 | 394.00 | 411.85 | +95.10 | +35.28% | 1 | 5 | 99.62% |
| MSTR240531C01195000 | 2024-05-13 9:42AM EDT | 1,195.00 | 108.47 | 390.10 | 406.75 | 0.00 | - | 2 | 4 | 99.79% |
| MSTR240531C01200000 | 2024-05-17 3:48PM EDT | 1,200.00 | 386.65 | 386.00 | 401.55 | +86.67 | +28.89% | 2 | 29 | 99.52% |
| MSTR240531C01205000 | 2024-05-16 12:26PM EDT | 1,205.00 | 304.60 | 380.10 | 396.35 | +8.65 | +2.92% | 1 | 6 | 96.91% |
| MSTR240531C01210000 | 2024-05-10 1:54PM EDT | 1,210.00 | 92.90 | 376.00 | 392.65 | 0.00 | - | 9 | 8 | 98.53% |
| MSTR240531C01215000 | 2024-05-13 9:35AM EDT | 1,215.00 | 103.51 | 373.50 | 388.10 | 0.00 | - | 1 | 13 | 100.82% |
| MSTR240531C01220000 | 2024-05-17 3:48PM EDT | 1,220.00 | 368.46 | 368.05 | 384.25 | +60.31 | +19.57% | 1 | 13 | 100.40% |
| MSTR240531C01225000 | 2024-05-15 2:35PM EDT | 1,225.00 | 241.05 | 362.40 | 379.60 | 0.00 | - | 2 | 5 | 98.84% |
| MSTR240531C01230000 | 2024-05-14 3:49PM EDT | 1,230.00 | 124.14 | 359.10 | 374.65 | 0.00 | - | 10 | 2 | 99.53% |
| MSTR240531C01232500 | 2024-05-14 11:14AM EDT | 1,232.50 | 119.75 | 334.55 | 350.00 | 0.00 | - | 4 | 4 | 0.00% |
| MSTR240531C01235000 | 2024-05-10 3:48PM EDT | 1,235.00 | 80.10 | 354.00 | 370.80 | 0.00 | - | 4 | 4 | 99.41% |
| MSTR240531C01237500 | 2024-05-14 10:23AM EDT | 1,237.50 | 110.00 | 337.30 | 352.85 | 0.00 | - | 3 | 0 | 81.50% |
| MSTR240531C01240000 | 2024-05-17 9:31AM EDT | 1,240.00 | 279.62 | 350.00 | 365.80 | +51.46 | +22.55% | 1 | 9 | 99.20% |
| MSTR240531C01245000 | 2024-05-15 9:38AM EDT | 1,245.00 | 170.25 | 346.70 | 360.35 | 0.00 | - | 1 | 7 | 99.21% |
| MSTR240531C01247500 | 2024-05-14 12:21PM EDT | 1,247.50 | 118.82 | 217.55 | 232.75 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240531C01250000 | 2024-05-17 3:22PM EDT | 1,250.00 | 309.60 | 340.00 | 355.60 | +19.60 | +6.76% | 73 | 38 | 96.52% |
| MSTR240531C01255000 | 2024-05-15 2:55PM EDT | 1,255.00 | 214.10 | 336.00 | 352.75 | 0.00 | - | 3 | 4 | 98.35% |
| MSTR240531C01260000 | 2024-05-15 3:11PM EDT | 1,260.00 | 220.00 | 332.00 | 348.15 | 0.00 | - | 3 | 50 | 98.40% |
| MSTR240531C01265000 | 2024-05-15 9:33AM EDT | 1,265.00 | 162.32 | 329.05 | 343.95 | 0.00 | - | 2 | 1 | 99.69% |
| MSTR240531C01270000 | 2024-05-17 11:40AM EDT | 1,270.00 | 319.86 | 323.15 | 339.00 | +155.56 | +94.68% | 2 | 54 | 97.66% |
| MSTR240531C01275000 | 2024-05-16 1:25PM EDT | 1,275.00 | 216.39 | 318.95 | 335.60 | 0.00 | - | 1 | 3 | 98.46% |
| MSTR240531C01280000 | 2024-05-17 3:04PM EDT | 1,280.00 | 286.90 | 314.25 | 330.50 | +79.20 | +38.13% | 3 | 6 | 97.34% |
| MSTR240531C01285000 | 2024-05-15 12:02PM EDT | 1,285.00 | 154.55 | 310.00 | 326.05 | 0.00 | - | 12 | 15 | 97.13% |
| MSTR240531C01290000 | 2024-05-16 11:59AM EDT | 1,290.00 | 232.80 | 306.00 | 322.70 | 0.00 | - | 1 | 13 | 97.98% |
| MSTR240531C01295000 | 2024-05-15 3:08PM EDT | 1,295.00 | 186.40 | 302.00 | 318.00 | 0.00 | - | 2 | 12 | 97.69% |
| MSTR240531C01300000 | 2024-05-17 11:49AM EDT | 1,300.00 | 278.00 | 298.00 | 314.25 | +85.04 | +44.07% | 4 | 357 | 98.10% |
| MSTR240531C01305000 | 2024-05-16 12:00PM EDT | 1,305.00 | 222.75 | 294.00 | 309.90 | 0.00 | - | 2 | 12 | 98.00% |
| MSTR240531C01310000 | 2024-05-17 1:30PM EDT | 1,310.00 | 284.83 | 290.00 | 305.55 | +95.58 | +50.50% | 3 | 13 | 97.87% |
| MSTR240531C01315000 | 2024-05-16 11:59AM EDT | 1,315.00 | 217.40 | 284.95 | 301.45 | 0.00 | - | 2 | 10 | 97.14% |
| MSTR240531C01320000 | 2024-05-17 1:54PM EDT | 1,320.00 | 247.74 | 280.75 | 297.70 | +114.14 | +85.43% | 4 | 21 | 97.24% |
| MSTR240531C01325000 | 2024-05-15 10:36AM EDT | 1,325.00 | 131.30 | 276.70 | 291.95 | 0.00 | - | 1 | 2 | 96.01% |
| MSTR240531C01330000 | 2024-05-16 10:40AM EDT | 1,330.00 | 218.15 | 272.70 | 289.55 | 0.00 | - | 2 | 5 | 97.11% |
| MSTR240531C01340000 | 2024-05-16 10:42AM EDT | 1,340.00 | 214.20 | 265.00 | 281.40 | 0.00 | - | 2 | 6 | 97.07% |
| MSTR240531C01345000 | 2024-05-16 10:55AM EDT | 1,345.00 | 195.50 | 262.00 | 278.40 | 0.00 | - | 8 | 7 | 98.23% |
| MSTR240531C01350000 | 2024-05-17 1:54PM EDT | 1,350.00 | 253.58 | 258.00 | 272.30 | +74.84 | +41.87% | 3 | 15 | 96.74% |
| MSTR240531C01355000 | 2024-05-16 2:50PM EDT | 1,355.00 | 186.55 | 254.00 | 268.70 | 0.00 | - | 12 | 6 | 96.81% |
| MSTR240531C01360000 | 2024-05-16 2:49PM EDT | 1,360.00 | 182.40 | 250.00 | 266.90 | 0.00 | - | 10 | 22 | 97.92% |
| MSTR240531C01365000 | 2024-05-17 3:34PM EDT | 1,365.00 | 233.20 | 246.05 | 262.55 | +69.70 | +42.63% | 5 | 7 | 97.48% |
| MSTR240531C01370000 | 2024-05-17 10:28AM EDT | 1,370.00 | 254.50 | 242.20 | 259.75 | +65.49 | +34.65% | 5 | 30 | 97.98% |
| MSTR240531C01380000 | 2024-05-17 11:07AM EDT | 1,380.00 | 244.67 | 235.35 | 250.75 | +64.28 | +35.63% | 3 | 11 | 97.38% |
| MSTR240531C01390000 | 2024-05-17 3:01PM EDT | 1,390.00 | 209.77 | 228.00 | 243.70 | +44.33 | +26.80% | 5 | 31 | 97.48% |
| MSTR240531C01400000 | 2024-05-17 3:44PM EDT | 1,400.00 | 214.30 | 220.15 | 236.80 | +81.30 | +61.13% | 32 | 80 | 97.26% |
| MSTR240531C01410000 | 2024-05-17 3:44PM EDT | 1,410.00 | 206.65 | 214.00 | 229.75 | +72.35 | +53.87% | 5 | 11 | 97.71% |
| MSTR240531C01420000 | 2024-05-17 12:23PM EDT | 1,420.00 | 201.45 | 206.00 | 222.80 | +45.27 | +28.99% | 6 | 41 | 97.13% |
| MSTR240531C01425000 | 2024-05-17 3:13PM EDT | 1,425.00 | 183.75 | 204.00 | 220.00 | +27.65 | +17.71% | 2 | 17 | 98.14% |
| MSTR240531C01430000 | 2024-05-17 2:04PM EDT | 1,430.00 | 159.65 | 201.00 | 216.00 | +5.22 | +3.38% | 4 | 8 | 98.00% |
| MSTR240531C01435000 | 2024-05-15 1:22PM EDT | 1,435.00 | 84.00 | 199.00 | 213.00 | 0.00 | - | 7 | 4 | 98.81% |
| MSTR240531C01440000 | 2024-05-17 9:55AM EDT | 1,440.00 | 139.78 | 195.00 | 209.85 | +12.91 | +10.18% | 1 | 14 | 98.53% |
| MSTR240531C01450000 | 2024-05-17 2:45PM EDT | 1,450.00 | 191.00 | 189.05 | 202.50 | +76.00 | +66.09% | 40 | 73 | 98.38% |
| MSTR240531C01455000 | 2024-05-17 2:18PM EDT | 1,455.00 | 156.07 | 186.00 | 199.65 | +35.63 | +29.58% | 3 | 10 | 98.60% |
| MSTR240531C01460000 | 2024-05-15 3:23PM EDT | 1,460.00 | 128.56 | 183.00 | 196.25 | +20.04 | +18.47% | 1 | 29 | 98.57% |
| MSTR240531C01465000 | 2024-05-17 3:43PM EDT | 1,465.00 | 172.20 | 179.00 | 194.00 | +45.65 | +36.07% | 5 | 5 | 98.57% |
| MSTR240531C01470000 | 2024-05-16 11:15AM EDT | 1,470.00 | 129.50 | 176.00 | 190.15 | +18.70 | +16.88% | 1 | 28 | 98.26% |
| MSTR240531C01475000 | 2024-05-16 3:24PM EDT | 1,475.00 | 123.22 | 173.00 | 188.00 | +3.42 | +2.85% | 1 | 4 | 98.70% |
| MSTR240531C01480000 | 2024-05-17 11:33AM EDT | 1,480.00 | 141.13 | 171.00 | 184.95 | +23.48 | +19.96% | 7 | 5 | 99.14% |
| MSTR240531C01485000 | 2024-05-17 12:44PM EDT | 1,485.00 | 168.47 | 168.00 | 182.00 | +49.37 | +41.45% | 4 | 3 | 99.15% |
| MSTR240531C01490000 | 2024-05-17 10:55AM EDT | 1,490.00 | 157.21 | 165.00 | 179.00 | +46.20 | +41.62% | 8 | 23 | 99.11% |
| MSTR240531C01495000 | 2024-05-16 3:18PM EDT | 1,495.00 | 124.85 | 163.00 | 177.00 | +9.85 | +8.57% | 1 | 4 | 99.91% |
| MSTR240531C01500000 | 2024-05-17 3:50PM EDT | 1,500.00 | 162.30 | 159.20 | 174.00 | +63.76 | +64.70% | 145 | 143 | 99.46% |
| MSTR240531C01505000 | 2024-05-17 3:55PM EDT | 1,505.00 | 159.50 | 157.00 | 170.10 | +50.30 | +46.06% | 27 | 61 | 99.29% |
| MSTR240531C01510000 | 2024-05-17 1:28PM EDT | 1,510.00 | 140.55 | 154.00 | 167.45 | +31.40 | +28.77% | 30 | 10 | 99.28% |
| MSTR240531C01515000 | 2024-05-17 2:54PM EDT | 1,515.00 | 133.24 | 152.00 | 162.00 | +30.15 | +29.25% | 58 | 56 | 98.47% |
| MSTR240531C01520000 | 2024-05-17 2:54PM EDT | 1,520.00 | 131.10 | 149.00 | 163.00 | +25.60 | +24.27% | 59 | 60 | 99.96% |
| MSTR240531C01525000 | 2024-05-17 2:42PM EDT | 1,525.00 | 123.15 | 147.00 | 160.10 | +19.45 | +18.76% | 12 | 3 | 100.18% |
| MSTR240531C01530000 | 2024-05-17 3:47PM EDT | 1,530.00 | 146.30 | 144.00 | 157.75 | +48.65 | +49.82% | 11 | 5 | 100.18% |
| MSTR240531C01535000 | 2024-05-17 2:57PM EDT | 1,535.00 | 127.05 | 141.00 | 155.75 | -19.90 | -13.54% | 4 | 2 | 100.30% |
| MSTR240531C01540000 | 2024-05-16 10:01AM EDT | 1,540.00 | 113.50 | 76.25 | 83.00 | +30.30 | +36.42% | 4 | 2 | 47.58% |
| MSTR240531C01545000 | 2024-05-17 12:02PM EDT | 1,545.00 | 152.75 | 137.00 | 150.05 | +57.07 | +59.65% | 2 | 12 | 100.58% |
| MSTR240531C01550000 | 2024-05-17 3:46PM EDT | 1,550.00 | 140.35 | 134.00 | 146.70 | +55.35 | +65.12% | 40 | 17 | 100.06% |
| MSTR240531C01555000 | 2024-05-17 3:46PM EDT | 1,555.00 | 128.54 | 132.00 | 145.80 | +35.34 | +37.92% | 4 | 3 | 100.93% |
| MSTR240531C01560000 | 2024-05-17 3:43PM EDT | 1,560.00 | 122.65 | 130.00 | 142.55 | +39.35 | +47.24% | 10 | 4 | 100.81% |
| MSTR240531C01570000 | 2024-05-16 10:43AM EDT | 1,570.00 | 98.34 | 68.30 | 75.00 | +74.34 | +309.75% | 2 | 5 | 52.07% |
| MSTR240531C01580000 | 2024-05-17 3:59PM EDT | 1,580.00 | 129.20 | 127.40 | 134.80 | +38.25 | +42.06% | 9 | 3 | 104.40% |
| MSTR240531C01590000 | 2024-05-17 10:37AM EDT | 1,590.00 | 108.58 | 114.30 | 127.75 | -0.42 | -0.39% | 90 | 89 | 99.95% |
| MSTR240531C01600000 | 2024-05-17 3:56PM EDT | 1,600.00 | 115.45 | 113.00 | 125.10 | +32.45 | +39.10% | 84 | 131 | 101.97% |
| MSTR240531C01605000 | 2024-05-17 3:47PM EDT | 1,605.00 | 109.28 | 111.00 | 124.45 | +12.37 | +12.76% | 2 | 3 | 102.67% |
| MSTR240531C01610000 | 2024-05-16 1:40PM EDT | 1,610.00 | 64.91 | 57.35 | 65.85 | -38.38 | -37.16% | 12 | 21 | 59.05% |
| MSTR240531C01615000 | 2024-05-15 2:27PM EDT | 1,615.00 | 50.00 | 105.30 | 116.90 | 0.00 | - | 1 | 2 | 100.78% |
| MSTR240531C01620000 | 2024-05-17 2:56PM EDT | 1,620.00 | 96.70 | 105.00 | 119.10 | +13.70 | +16.51% | 35 | 6 | 103.24% |
| MSTR240531C01625000 | 2024-05-17 2:56PM EDT | 1,625.00 | 94.58 | 103.00 | 117.45 | +3.48 | +3.82% | 45 | 55 | 103.44% |
| MSTR240531C01630000 | 2024-05-17 3:27PM EDT | 1,630.00 | 94.00 | 101.80 | 115.90 | +63.50 | +208.20% | 6 | 3 | 103.98% |
| MSTR240531C01640000 | 2024-05-17 3:59PM EDT | 1,640.00 | 107.00 | 100.00 | 110.00 | +24.90 | +30.33% | 3 | 4 | 104.09% |
| MSTR240531C01645000 | 2024-05-16 1:09PM EDT | 1,645.00 | 63.80 | 99.00 | 108.00 | 0.00 | - | 1 | 3 | 104.46% |
| MSTR240531C01650000 | 2024-05-17 3:50PM EDT | 1,650.00 | 98.23 | 97.00 | 107.00 | +31.93 | +48.16% | 26 | 298 | 104.80% |
| MSTR240531C01655000 | 2024-05-10 10:44AM EDT | 1,655.00 | 13.35 | 95.00 | 105.00 | 0.00 | - | 20 | 1 | 104.72% |
| MSTR240531C01660000 | 2024-05-17 2:23PM EDT | 1,660.00 | 72.30 | 94.00 | 103.00 | -10.83 | -13.03% | 1 | 3 | 105.01% |
| MSTR240531C01665000 | 2024-05-13 12:36PM EDT | 1,665.00 | 14.50 | 48.75 | 55.00 | 0.00 | - | 3 | 3 | 67.98% |
| MSTR240531C01670000 | 2024-05-15 3:57PM EDT | 1,670.00 | 89.00 | 91.00 | 100.00 | +2.44 | +2.82% | 3 | 2 | 105.55% |
| MSTR240531C01675000 | 2024-05-17 3:56PM EDT | 1,675.00 | 90.62 | 90.00 | 99.00 | +78.02 | +619.21% | 1 | 1 | 106.20% |
| MSTR240531C01680000 | 2024-05-17 2:47PM EDT | 1,680.00 | 71.04 | 88.00 | 96.95 | +11.04 | +18.40% | 10 | 8 | 105.98% |
| MSTR240531C01685000 | 2024-05-17 10:36AM EDT | 1,685.00 | 84.70 | 86.00 | 96.00 | -0.95 | -1.11% | 1 | 3 | 106.20% |
| MSTR240531C01700000 | 2024-05-17 3:57PM EDT | 1,700.00 | 86.21 | 82.00 | 92.00 | +37.21 | +75.94% | 57 | 98 | 107.07% |
| MSTR240531C01725000 | 2024-05-17 3:33PM EDT | 1,725.00 | 68.84 | 75.00 | 85.00 | +11.89 | +20.88% | 11 | 6 | 107.86% |
| MSTR240531C01730000 | 2024-05-16 2:46PM EDT | 1,730.00 | 50.93 | 74.00 | 84.00 | 0.00 | - | 4 | 1 | 108.30% |
| MSTR240531C01740000 | 2024-05-16 3:59PM EDT | 1,740.00 | 39.72 | 72.00 | 80.00 | 0.00 | - | 3 | 2 | 108.27% |
| MSTR240531C01750000 | 2024-05-17 3:45PM EDT | 1,750.00 | 70.00 | 67.50 | 79.00 | +23.85 | +51.68% | 85 | 14 | 108.37% |
| MSTR240531C01760000 | 2024-05-17 12:55PM EDT | 1,760.00 | 72.39 | 67.00 | 76.00 | +20.22 | +38.76% | 6 | 5 | 109.27% |
| MSTR240531C01770000 | 2024-05-13 10:39AM EDT | 1,770.00 | 9.45 | 65.00 | 74.00 | 0.00 | - | 10 | 11 | 109.89% |
| MSTR240531C01790000 | 2024-05-13 9:54AM EDT | 1,790.00 | 52.50 | 61.00 | 70.00 | +44.03 | +519.83% | 1 | 3 | 110.94% |
| MSTR240531C01800000 | 2024-05-17 3:49PM EDT | 1,800.00 | 62.60 | 59.00 | 65.00 | +27.60 | +78.86% | 186 | 67 | 110.01% |
| MSTR240531C01810000 | 2024-05-10 1:02PM EDT | 1,810.00 | 6.67 | 57.05 | 66.00 | 0.00 | - | 1 | 3 | 111.76% |
| MSTR240531C01820000 | 2024-05-10 1:02PM EDT | 1,820.00 | 6.37 | 55.00 | 64.00 | 0.00 | - | 1 | 1 | 112.04% |
| MSTR240531C01830000 | 2024-05-16 2:42PM EDT | 1,830.00 | 36.00 | 53.00 | 61.40 | 0.00 | - | 3 | 6 | 112.00% |
| MSTR240531C01850000 | 2024-05-17 3:34PM EDT | 1,850.00 | 46.33 | 50.00 | 58.55 | +14.88 | +47.31% | 16 | 14 | 113.31% |
| MSTR240531C01860000 | 2024-05-16 2:45PM EDT | 1,860.00 | 34.00 | 48.00 | 57.70 | 0.00 | - | 3 | 2 | 113.93% |
| MSTR240531C01870000 | 2024-05-17 3:34PM EDT | 1,870.00 | 44.00 | 47.00 | 56.00 | +13.00 | +41.94% | 3 | 6 | 114.56% |
| MSTR240531C01880000 | 2024-05-17 11:44AM EDT | 1,880.00 | 54.26 | 45.00 | 52.95 | +42.26 | +352.17% | 2 | 3 | 113.98% |
| MSTR240531C01890000 | 2024-05-16 3:05PM EDT | 1,890.00 | 31.60 | 44.00 | 52.95 | 0.00 | - | 2 | 5 | 115.37% |
| MSTR240531C01900000 | 2024-05-17 3:43PM EDT | 1,900.00 | 44.45 | 42.00 | 51.00 | +11.78 | +36.06% | 32 | 56 | 115.22% |
| MSTR240531C01910000 | 2024-05-17 2:37PM EDT | 1,910.00 | 34.50 | 41.35 | 49.50 | +4.10 | +13.49% | 5 | 7 | 115.94% |
| MSTR240531C01920000 | 2024-05-17 2:37PM EDT | 1,920.00 | 33.60 | 40.20 | 48.80 | +28.74 | +591.36% | 2 | 2 | 116.77% |
| MSTR240531C01930000 | 2024-05-16 10:00AM EDT | 1,930.00 | 33.00 | 38.00 | 47.80 | 0.00 | - | 1 | 2 | 116.84% |
| MSTR240531C01940000 | 2024-05-10 2:53PM EDT | 1,940.00 | 4.62 | 38.00 | 47.00 | 0.00 | - | 1 | 5 | 118.16% |
| MSTR240531C01950000 | 2024-05-17 9:37AM EDT | 1,950.00 | 32.33 | 36.00 | 45.15 | +9.86 | +43.88% | 5 | 7 | 117.79% |
| MSTR240531C01960000 | 2024-05-17 3:26PM EDT | 1,960.00 | 34.30 | 35.55 | 44.95 | +25.04 | +270.41% | 1 | 7 | 119.12% |
| MSTR240531C01970000 | 2024-05-17 10:56AM EDT | 1,970.00 | 38.35 | 34.55 | 43.70 | +16.35 | +74.32% | 1 | 3 | 119.53% |
| MSTR240531C01980000 | 2024-05-16 10:29AM EDT | 1,980.00 | 25.59 | 33.55 | 42.85 | 0.00 | - | 2 | 3 | 120.14% |
| MSTR240531C01990000 | 2024-05-17 3:26PM EDT | 1,990.00 | 31.38 | 32.55 | 41.85 | +26.63 | +560.63% | 6 | 8 | 120.61% |
| MSTR240531C02000000 | 2024-05-17 3:58PM EDT | 2,000.00 | 36.70 | 31.10 | 37.95 | +17.08 | +87.05% | 381 | 175 | 119.07% |
| MSTR240531C02040000 | 2024-05-15 3:57PM EDT | 2,040.00 | 28.81 | 28.35 | 36.95 | 0.00 | - | 2 | 6 | 122.95% |
| MSTR240531C02050000 | 2024-05-16 3:42PM EDT | 2,050.00 | 18.18 | 27.90 | 36.00 | 0.00 | - | 1 | 25 | 123.57% |
| MSTR240531C02080000 | 2024-05-17 10:28AM EDT | 2,080.00 | 25.00 | 25.75 | 32.85 | +8.15 | +48.37% | 2 | 3 | 124.52% |
| MSTR240531C02100000 | 2024-05-17 3:59PM EDT | 2,100.00 | 27.10 | 24.20 | 30.80 | +12.10 | +80.67% | 20 | 87 | 124.91% |
| MSTR240531C02120000 | 2024-05-01 11:14AM EDT | 2,120.00 | 7.45 | 23.00 | 30.05 | 0.00 | - | - | 2 | 126.31% |
| MSTR240531C02140000 | 2024-05-15 3:08PM EDT | 2,140.00 | 6.10 | 21.95 | 28.80 | 0.00 | - | 1 | 3 | 127.36% |
| MSTR240531C02150000 | 2024-05-17 10:41AM EDT | 2,150.00 | 28.68 | 21.55 | 28.40 | +13.06 | +83.61% | 4 | 59 | 128.09% |
| MSTR240531C02160000 | 2024-05-17 10:41AM EDT | 2,160.00 | 27.00 | 20.85 | 28.30 | +13.90 | +106.11% | 3 | 0 | 128.82% |
| MSTR240531C02180000 | 2024-05-03 10:01AM EDT | 2,180.00 | 11.60 | 19.35 | 27.25 | 0.00 | - | 1 | 2 | 129.47% |
| MSTR240531C02200000 | 2024-05-17 3:45PM EDT | 2,200.00 | 20.00 | 17.15 | 24.45 | +8.00 | +66.67% | 33 | 118 | 128.02% |
| MSTR240531C02220000 | 2024-05-17 3:56PM EDT | 2,220.00 | 20.06 | 18.15 | 23.65 | +16.93 | +540.89% | 3 | 9 | 130.64% |
| MSTR240531C02240000 | 2024-04-30 12:53PM EDT | 2,240.00 | 7.50 | 16.95 | 22.70 | 0.00 | - | - | 1 | 131.25% |
| MSTR240531C02250000 | 2024-05-17 10:55AM EDT | 2,250.00 | 19.41 | 17.05 | 24.30 | +7.96 | +69.52% | 3 | 45 | 133.87% |
| MSTR240531C02260000 | 2024-05-17 11:48AM EDT | 2,260.00 | 21.00 | 16.10 | 21.65 | +20.00 | +2,000.00% | 1 | 1 | 131.96% |
| MSTR240531C02280000 | 2024-04-22 9:53AM EDT | 2,280.00 | 10.76 | 15.20 | 21.05 | -23.24 | -68.35% | 1 | 0 | 132.93% |
| MSTR240531C02300000 | 2024-05-17 3:46PM EDT | 2,300.00 | 16.00 | 14.35 | 20.10 | +6.00 | +60.00% | 117 | 300 | 133.54% |
| MSTR240531C02320000 | 2024-05-16 11:23AM EDT | 2,320.00 | 10.00 | 13.85 | 19.45 | 0.00 | - | 2 | 2 | 134.67% |
| MSTR240531C02350000 | 2024-05-16 11:56AM EDT | 2,350.00 | 15.50 | 12.95 | 18.70 | +5.50 | +55.00% | 1 | 56 | 136.31% |
| MSTR240531C02400000 | 2024-05-17 3:02PM EDT | 2,400.00 | 11.88 | 11.75 | 16.60 | +2.33 | +24.40% | 33 | 77 | 138.12% |
| MSTR240531C02450000 | 2024-05-17 9:37AM EDT | 2,450.00 | 6.90 | 10.30 | 15.20 | -1.28 | -15.65% | 2 | 15 | 139.93% |
| MSTR240531C02500000 | 2024-05-17 3:56PM EDT | 2,500.00 | 11.31 | 10.00 | 12.00 | +4.01 | +54.93% | 197 | 79 | 140.42% |
| MSTR240531C02550000 | 2024-05-17 2:23PM EDT | 2,550.00 | 8.55 | 7.35 | 12.80 | +6.05 | +242.00% | 27 | 11 | 142.54% |
| MSTR240531C02600000 | 2024-05-17 3:19PM EDT | 2,600.00 | 9.85 | 6.45 | 11.00 | +3.75 | +61.48% | 25 | 3 | 143.02% |
| MSTR240531C02650000 | 2024-05-13 9:47AM EDT | 2,650.00 | 1.06 | 2.85 | 9.70 | 0.00 | - | 2 | 2 | 138.92% |
| MSTR240531C02700000 | 2024-05-17 3:19PM EDT | 2,700.00 | 4.10 | 4.80 | 11.55 | +1.10 | +36.67% | 4 | 114 | 149.60% |
| MSTR240531C02750000 | 2024-05-17 1:48PM EDT | 2,750.00 | 6.80 | 5.00 | 7.90 | +2.10 | +44.68% | 32 | 65 | 147.44% |
| MSTR240531C02800000 | 2024-05-17 12:01PM EDT | 2,800.00 | 8.30 | 3.45 | 11.00 | +4.00 | +93.02% | 8 | 196 | 154.14% |
| MSTR240531C02850000 | 2024-05-17 3:01PM EDT | 2,850.00 | 2.43 | 2.67 | 10.80 | -1.97 | -44.77% | 4 | 188 | 156.04% |
| MSTR240531C02900000 | 2024-05-16 11:35AM EDT | 2,900.00 | 4.85 | 2.27 | 7.60 | 0.00 | - | 204 | 331 | 151.94% |
| MSTR240531C02950000 | 2024-05-17 10:12AM EDT | 2,950.00 | 4.08 | 0.89 | 7.00 | -0.39 | -8.72% | 5 | 105 | 150.26% |
| MSTR240531C03000000 | 2024-05-17 3:44PM EDT | 3,000.00 | 4.10 | 1.65 | 6.00 | -0.58 | -12.39% | 327 | 408 | 152.86% |
| MSTR240531C03050000 | 2024-05-16 9:33AM EDT | 3,050.00 | 3.48 | 0.26 | 6.00 | 0.00 | - | 69 | 233 | 151.73% |
| MSTR240531C03100000 | 2024-05-17 2:53PM EDT | 3,100.00 | 2.60 | 0.17 | 6.00 | -0.40 | -13.33% | 18 | 167 | 154.50% |
| MSTR240531C03150000 | 2024-05-17 3:58PM EDT | 3,150.00 | 3.44 | 2.00 | 4.70 | +0.84 | +32.31% | 104 | 1,394 | 159.30% |
Options de ventepour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240531P00600000 | 2024-05-17 3:57PM EDT | 600.00 | 0.12 | 0.10 | 0.17 | -0.19 | -61.29% | 15 | 82 | 167.19% |
| MSTR240531P00610000 | 2024-04-30 10:28AM EDT | 610.00 | 0.18 | 0.04 | 3.90 | -3.72 | -95.38% | 1 | 2 | 220.41% |
| MSTR240531P00620000 | 2024-05-13 1:39PM EDT | 620.00 | 0.83 | 0.00 | 3.90 | 0.00 | - | 2 | 10 | 216.60% |
| MSTR240531P00630000 | 2024-04-30 9:34AM EDT | 630.00 | 6.78 | 0.00 | 3.90 | 0.00 | - | - | 2 | 213.16% |
| MSTR240531P00640000 | 2024-05-09 2:16PM EDT | 640.00 | 0.77 | 0.00 | 3.90 | 0.00 | - | 1 | 4 | 209.77% |
| MSTR240531P00650000 | 2024-05-13 2:26PM EDT | 650.00 | 0.45 | 0.03 | 0.45 | 0.00 | - | 14 | 30 | 162.30% |
| MSTR240531P00660000 | 2024-05-16 11:52AM EDT | 660.00 | 0.38 | 0.00 | 3.95 | 0.00 | - | 2 | 13 | 203.52% |
| MSTR240531P00670000 | 2024-05-01 1:49PM EDT | 670.00 | 10.48 | 0.00 | 3.15 | 0.00 | - | 2 | 6 | 194.21% |
| MSTR240531P00680000 | 2024-05-16 11:53AM EDT | 680.00 | 0.89 | 0.00 | 2.97 | 0.00 | - | 9 | 20 | 189.62% |
| MSTR240531P00690000 | 2024-05-16 11:50AM EDT | 690.00 | 1.11 | 0.00 | 2.94 | 0.00 | - | 2 | 13 | 186.33% |
| MSTR240531P00700000 | 2024-05-17 10:52AM EDT | 700.00 | 0.25 | 0.00 | 1.12 | -1.14 | -82.01% | 11 | 65 | 163.18% |
| MSTR240531P00710000 | 2024-04-29 12:17PM EDT | 710.00 | 7.10 | 0.00 | 2.95 | 0.00 | - | 1 | 2 | 180.49% |
| MSTR240531P00720000 | 2024-05-16 11:54AM EDT | 720.00 | 2.41 | 0.00 | 2.91 | 0.00 | - | 2 | 6 | 177.25% |
| MSTR240531P00730000 | 2024-05-03 11:46AM EDT | 730.00 | 7.00 | 0.00 | 4.05 | 0.00 | - | 1 | 6 | 182.45% |
| MSTR240531P00740000 | 2024-05-07 11:13AM EDT | 740.00 | 4.75 | 0.00 | 4.05 | 0.00 | - | 1 | 6 | 179.52% |
| MSTR240531P00750000 | 2024-05-17 10:58AM EDT | 750.00 | 1.51 | 0.04 | 0.95 | +1.10 | +268.29% | 41 | 35 | 148.24% |
| MSTR240531P00760000 | 2024-05-02 10:24AM EDT | 760.00 | 18.03 | 0.01 | 4.10 | 0.00 | - | 5 | 7 | 174.12% |
| MSTR240531P00770000 | 2024-05-16 9:47AM EDT | 770.00 | 0.85 | 0.30 | 2.70 | 0.00 | - | 10 | 27 | 163.99% |
| MSTR240531P00780000 | 2024-05-14 2:40PM EDT | 780.00 | 1.36 | 0.00 | 4.15 | 0.00 | - | 1 | 8 | 168.73% |
| MSTR240531P00790000 | 2024-05-16 3:58PM EDT | 790.00 | 1.00 | 0.00 | 4.15 | 0.00 | - | 1 | 8 | 165.97% |
| MSTR240531P00800000 | 2024-05-17 3:56PM EDT | 800.00 | 0.35 | 0.01 | 0.75 | -0.74 | -67.89% | 10 | 75 | 132.42% |
| MSTR240531P00810000 | 2024-05-13 11:27AM EDT | 810.00 | 2.58 | 0.00 | 4.20 | 0.00 | - | 5 | 6 | 160.82% |
| MSTR240531P00820000 | 2024-05-09 1:35PM EDT | 820.00 | 3.74 | 0.01 | 2.98 | 0.00 | - | 2 | 3 | 150.81% |
| MSTR240531P00830000 | 2024-05-16 11:52AM EDT | 830.00 | 1.41 | 0.01 | 4.30 | 0.00 | - | 13 | 18 | 156.10% |
| MSTR240531P00840000 | 2024-05-17 9:50AM EDT | 840.00 | 1.00 | 0.20 | 4.35 | -0.92 | -47.92% | 2 | 19 | 154.71% |
| MSTR240531P00850000 | 2024-05-17 2:25PM EDT | 850.00 | 0.81 | 0.01 | 2.99 | -0.69 | -46.00% | 6 | 24 | 143.36% |
| MSTR240531P00860000 | 2024-05-16 11:54AM EDT | 860.00 | 3.52 | 0.50 | 3.00 | 0.00 | - | 2 | 22 | 143.97% |
| MSTR240531P00870000 | 2024-05-13 3:04PM EDT | 870.00 | 4.43 | 0.01 | 3.00 | 0.00 | - | 2 | 4 | 138.55% |
| MSTR240531P00880000 | 2024-05-15 3:58PM EDT | 880.00 | 2.42 | 0.01 | 3.00 | 0.00 | - | 5 | 17 | 136.16% |
| MSTR240531P00890000 | 2024-05-17 2:12PM EDT | 890.00 | 1.47 | 0.01 | 1.40 | -2.58 | -63.70% | 1 | 8 | 121.39% |
| MSTR240531P00900000 | 2024-05-17 3:10PM EDT | 900.00 | 0.80 | 0.65 | 3.35 | -1.07 | -57.22% | 15 | 73 | 136.89% |
| MSTR240531P00910000 | 2024-05-17 3:33PM EDT | 910.00 | 0.95 | 0.02 | 2.48 | -5.05 | -84.17% | 11 | 9 | 125.90% |
| MSTR240531P00920000 | 2024-05-16 11:47AM EDT | 920.00 | 2.67 | 0.02 | 2.69 | 0.00 | - | 1 | 12 | 125.02% |
| MSTR240531P00930000 | 2024-05-16 10:54AM EDT | 930.00 | 3.00 | 0.46 | 2.76 | 0.00 | - | 1 | 9 | 125.76% |
| MSTR240531P00940000 | 2024-05-17 10:03AM EDT | 940.00 | 1.68 | 0.49 | 2.61 | -1.83 | -52.14% | 2 | 7 | 122.83% |
| MSTR240531P00950000 | 2024-05-17 3:23PM EDT | 950.00 | 1.15 | 0.54 | 4.50 | -0.89 | -43.63% | 8 | 14 | 129.59% |
| MSTR240531P00960000 | 2024-05-14 3:45PM EDT | 960.00 | 6.26 | 0.08 | 4.75 | 0.00 | - | 6 | 11 | 126.40% |
| MSTR240531P00980000 | 2024-05-14 11:57AM EDT | 980.00 | 2.75 | 0.18 | 4.85 | -6.24 | -69.41% | 1 | 5 | 122.57% |
| MSTR240531P00985000 | 2024-05-15 10:58AM EDT | 985.00 | 4.20 | 0.22 | 4.80 | 0.00 | - | 3 | 30 | 121.39% |
| MSTR240531P00990000 | 2024-05-17 2:25PM EDT | 990.00 | 1.83 | 0.93 | 5.00 | -2.33 | -56.01% | 4 | 11 | 123.51% |
| MSTR240531P00995000 | 2024-05-16 10:54AM EDT | 995.00 | 2.47 | 0.96 | 4.05 | -1.53 | -38.25% | 1 | 11 | 119.07% |
| MSTR240531P01000000 | 2024-05-17 3:52PM EDT | 1,000.00 | 1.70 | 1.65 | 1.90 | -2.20 | -56.41% | 39 | 722 | 111.90% |
| MSTR240531P01005000 | 2024-05-17 3:13PM EDT | 1,005.00 | 1.74 | 1.07 | 2.52 | -2.53 | -59.25% | 1 | 3 | 111.01% |
| MSTR240531P01010000 | 2024-05-16 3:39PM EDT | 1,010.00 | 4.43 | 0.18 | 5.25 | 0.00 | - | 2 | 157 | 117.20% |
| MSTR240531P01015000 | 2024-05-06 12:15PM EDT | 1,015.00 | 30.00 | 0.00 | 5.30 | 0.00 | - | 12 | 2 | 115.63% |
| MSTR240531P01020000 | 2024-05-17 9:30AM EDT | 1,020.00 | 3.70 | 0.94 | 4.10 | -2.30 | -38.33% | 2 | 4 | 113.59% |
| MSTR240531P01025000 | 2024-05-17 3:33PM EDT | 1,025.00 | 2.45 | 1.22 | 5.20 | -4.80 | -66.21% | 14 | 1 | 117.04% |
| MSTR240531P01030000 | 2024-05-13 9:55AM EDT | 1,030.00 | 20.49 | 0.00 | 4.05 | 0.00 | - | 4 | 12 | 107.63% |
| MSTR240531P01035000 | 2024-05-13 9:55AM EDT | 1,035.00 | 21.31 | 2.57 | 7.35 | 0.00 | - | 4 | 4 | 124.01% |
| MSTR240531P01040000 | 2024-05-15 10:55AM EDT | 1,040.00 | 7.58 | 0.05 | 4.50 | 0.00 | - | 5 | 165 | 107.42% |
| MSTR240531P01045000 | 2024-05-16 2:53PM EDT | 1,045.00 | 5.10 | 2.89 | 9.95 | -15.40 | -75.12% | 8 | 2 | 127.87% |
| MSTR240531P01050000 | 2024-05-17 3:13PM EDT | 1,050.00 | 2.84 | 1.80 | 5.40 | -4.03 | -58.66% | 6 | 15 | 113.62% |
| MSTR240531P01055000 | 2024-05-15 9:58AM EDT | 1,055.00 | 9.50 | 3.35 | 10.40 | 0.00 | - | 1 | 0 | 127.15% |
| MSTR240531P01060000 | 2024-05-17 12:18PM EDT | 1,060.00 | 3.58 | 1.32 | 5.20 | -3.22 | -47.35% | 3 | 6 | 109.46% |
| MSTR240531P01065000 | 2024-05-17 12:18PM EDT | 1,065.00 | 4.10 | 1.40 | 5.35 | -35.04 | -89.52% | 3 | 3 | 109.00% |
| MSTR240531P01070000 | 2024-05-17 3:00PM EDT | 1,070.00 | 3.80 | 1.47 | 5.70 | -6.18 | -61.92% | 3 | 5 | 109.04% |
| MSTR240531P01075000 | 2024-05-16 12:02PM EDT | 1,075.00 | 6.73 | 2.25 | 5.55 | 0.00 | - | 1 | 16 | 109.56% |
| MSTR240531P01080000 | 2024-05-17 1:51PM EDT | 1,080.00 | 4.30 | 2.04 | 5.90 | -5.09 | -54.21% | 2 | 15 | 108.78% |
| MSTR240531P01085000 | 2024-05-10 11:36AM EDT | 1,085.00 | 39.98 | 2.57 | 6.20 | 0.00 | - | 1 | 1 | 109.64% |
| MSTR240531P01090000 | 2024-05-17 1:57PM EDT | 1,090.00 | 4.80 | 2.67 | 5.20 | -4.75 | -49.74% | 2 | 14 | 106.37% |
| MSTR240531P01095000 | 2024-05-15 3:19PM EDT | 1,095.00 | 7.90 | 2.40 | 4.00 | 0.00 | - | 1 | 2 | 101.47% |
| MSTR240531P01100000 | 2024-05-17 3:48PM EDT | 1,100.00 | 3.95 | 3.80 | 6.20 | -6.05 | -60.50% | 69 | 53 | 108.95% |
| MSTR240531P01105000 | 2024-05-17 2:27PM EDT | 1,105.00 | 5.15 | 2.93 | 6.75 | -3.85 | -42.78% | 1 | 6 | 107.13% |
| MSTR240531P01110000 | 2024-05-17 11:54AM EDT | 1,110.00 | 6.44 | 3.05 | 6.95 | -4.54 | -41.35% | 2 | 8 | 106.67% |
| MSTR240531P01120000 | 2024-05-16 9:38AM EDT | 1,120.00 | 11.50 | 2.76 | 7.60 | 0.00 | - | 1 | 15 | 105.13% |
| MSTR240531P01125000 | 2024-05-17 2:59PM EDT | 1,125.00 | 6.20 | 2.45 | 7.55 | -6.80 | -52.31% | 11 | 8 | 103.27% |
| MSTR240531P01130000 | 2024-05-14 1:20PM EDT | 1,130.00 | 35.00 | 3.70 | 7.80 | 0.00 | - | 4 | 10 | 105.04% |
| MSTR240531P01135000 | 2024-05-10 10:34AM EDT | 1,135.00 | 52.50 | 4.05 | 8.15 | 0.00 | - | 2 | 1 | 105.16% |
| MSTR240531P01140000 | 2024-05-17 3:47PM EDT | 1,140.00 | 4.90 | 4.35 | 8.65 | -13.98 | -74.05% | 3 | 8 | 105.40% |
| MSTR240531P01145000 | 2024-05-17 9:42AM EDT | 1,145.00 | 10.88 | 4.00 | 8.80 | -4.39 | -28.75% | 2 | 3 | 103.91% |
| MSTR240531P01150000 | 2024-05-17 3:58PM EDT | 1,150.00 | 6.00 | 2.97 | 8.80 | -8.50 | -58.62% | 20 | 353 | 100.97% |
| MSTR240531P01155000 | 2024-05-17 2:03PM EDT | 1,155.00 | 9.00 | 3.20 | 9.25 | -5.43 | -37.63% | 2 | 7 | 101.01% |
| MSTR240531P01160000 | 2024-05-17 10:28AM EDT | 1,160.00 | 10.10 | 2.69 | 9.45 | -3.83 | -27.49% | 1 | 4 | 99.35% |
| MSTR240531P01165000 | 2024-05-16 10:12AM EDT | 1,165.00 | 15.00 | 5.15 | 9.75 | 0.00 | - | 1 | 37 | 102.66% |
| MSTR240531P01170000 | 2024-05-17 1:51PM EDT | 1,170.00 | 9.65 | 4.55 | 10.20 | -6.38 | -39.80% | 7 | 7 | 101.26% |
| MSTR240531P01175000 | 2024-05-14 3:31PM EDT | 1,175.00 | 45.00 | 6.20 | 10.30 | 0.00 | - | 2 | 0 | 102.67% |
| MSTR240531P01180000 | 2024-05-17 2:39PM EDT | 1,180.00 | 11.45 | 6.70 | 10.60 | -4.85 | -29.75% | 4 | 8 | 102.61% |
| MSTR240531P01185000 | 2024-05-06 3:07PM EDT | 1,185.00 | 82.75 | 7.00 | 11.05 | 0.00 | - | - | 2 | 102.44% |
| MSTR240531P01190000 | 2024-05-17 2:39PM EDT | 1,190.00 | 12.37 | 4.65 | 11.50 | -8.08 | -39.51% | 2 | 14 | 98.66% |
| MSTR240531P01195000 | 2024-05-17 12:02PM EDT | 1,195.00 | 13.25 | 5.15 | 11.90 | -5.84 | -30.59% | 1 | 9 | 98.73% |
| MSTR240531P01200000 | 2024-05-17 3:47PM EDT | 1,200.00 | 9.40 | 7.00 | 10.50 | -11.10 | -54.15% | 19 | 124 | 98.16% |
| MSTR240531P01205000 | 2024-05-16 11:22AM EDT | 1,205.00 | 20.00 | 8.55 | 12.85 | 0.00 | - | 1 | 5 | 101.86% |
| MSTR240531P01210000 | 2024-05-17 3:17PM EDT | 1,210.00 | 13.37 | 6.40 | 11.55 | -8.63 | -39.23% | 3 | 3 | 96.40% |
| MSTR240531P01215000 | 2024-05-17 2:49PM EDT | 1,215.00 | 13.81 | 6.80 | 14.25 | -11.69 | -45.84% | 3 | 103 | 99.03% |
| MSTR240531P01220000 | 2024-05-17 11:49AM EDT | 1,220.00 | 16.95 | 7.50 | 12.50 | -8.35 | -33.00% | 4 | 20 | 96.58% |
| MSTR240531P01225000 | 2024-05-17 12:28PM EDT | 1,225.00 | 16.10 | 7.70 | 15.20 | -7.24 | -31.02% | 1 | 29 | 98.74% |
| MSTR240531P01230000 | 2024-05-17 3:55PM EDT | 1,230.00 | 12.27 | 10.70 | 13.65 | -14.53 | -54.22% | 2 | 10 | 99.11% |
| MSTR240531P01235000 | 2024-05-17 1:55PM EDT | 1,235.00 | 17.65 | 11.40 | 14.10 | -7.35 | -29.40% | 7 | 4 | 99.11% |
| MSTR240531P01237500 | 2024-05-15 9:42AM EDT | 1,237.50 | 41.65 | 17.95 | 33.05 | 0.00 | - | 50 | 1 | 121.26% |
| MSTR240531P01240000 | 2024-05-17 12:30PM EDT | 1,240.00 | 17.40 | 11.45 | 16.70 | -9.42 | -35.12% | 6 | 24 | 100.57% |
| MSTR240531P01242500 | 2024-05-13 11:14AM EDT | 1,242.50 | 91.94 | 17.15 | 20.75 | 0.00 | - | 2 | 1 | 109.01% |
| MSTR240531P01245000 | 2024-05-16 11:58AM EDT | 1,245.00 | 24.15 | 9.85 | 15.35 | 0.00 | - | 10 | 23 | 96.34% |
| MSTR240531P01250000 | 2024-05-17 3:57PM EDT | 1,250.00 | 14.57 | 10.50 | 17.80 | -19.43 | -57.15% | 28 | 133 | 98.22% |
| MSTR240531P01252500 | 2024-05-14 11:58AM EDT | 1,252.50 | 83.80 | 18.65 | 22.20 | 0.00 | - | 2 | 2 | 108.87% |
| MSTR240531P01255000 | 2024-05-15 3:58PM EDT | 1,255.00 | 36.32 | 14.70 | 18.55 | 0.00 | - | 10 | 10 | 101.60% |
| MSTR240531P01260000 | 2024-05-17 3:40PM EDT | 1,260.00 | 16.28 | 11.65 | 17.35 | -14.72 | -47.48% | 3 | 14 | 96.39% |
| MSTR240531P01265000 | 2024-05-17 10:29AM EDT | 1,265.00 | 23.26 | 11.80 | 19.45 | -17.32 | -42.68% | 1 | 9 | 97.23% |
| MSTR240531P01270000 | 2024-05-17 3:40PM EDT | 1,270.00 | 17.83 | 12.70 | 20.20 | -11.92 | -40.07% | 3 | 16 | 97.45% |
| MSTR240531P01275000 | 2024-05-17 2:57PM EDT | 1,275.00 | 21.70 | 13.25 | 19.40 | -23.29 | -51.77% | 2 | 10 | 95.95% |
| MSTR240531P01280000 | 2024-05-17 3:40PM EDT | 1,280.00 | 19.80 | 13.90 | 20.30 | -15.20 | -43.43% | 6 | 9 | 96.03% |
| MSTR240531P01285000 | 2024-05-15 11:36AM EDT | 1,285.00 | 43.18 | 14.60 | 21.25 | 0.00 | - | 4 | 29 | 96.14% |
| MSTR240531P01290000 | 2024-05-17 12:55PM EDT | 1,290.00 | 26.62 | 15.40 | 21.95 | -13.33 | -33.37% | 7 | 11 | 96.09% |
| MSTR240531P01295000 | 2024-05-17 3:19PM EDT | 1,295.00 | 26.00 | 17.65 | 22.70 | -14.27 | -35.44% | 1 | 2 | 97.18% |
| MSTR240531P01300000 | 2024-05-17 2:49PM EDT | 1,300.00 | 22.50 | 18.60 | 23.40 | -20.38 | -47.53% | 30 | 48 | 97.15% |
| MSTR240531P01305000 | 2024-05-17 3:27PM EDT | 1,305.00 | 27.00 | 18.55 | 24.40 | -17.40 | -39.19% | 15 | 25 | 96.54% |
| MSTR240531P01310000 | 2024-05-16 2:20PM EDT | 1,310.00 | 32.11 | 19.45 | 25.60 | -15.74 | -32.89% | 1 | 8 | 96.78% |
| MSTR240531P01315000 | 2024-05-17 10:43AM EDT | 1,315.00 | 34.36 | 20.35 | 26.75 | -13.89 | -28.79% | 2 | 8 | 96.93% |
| MSTR240531P01320000 | 2024-05-16 2:03PM EDT | 1,320.00 | 35.67 | 21.10 | 29.80 | -11.83 | -24.91% | 1 | 4 | 98.26% |
| MSTR240531P01325000 | 2024-05-17 3:30PM EDT | 1,325.00 | 30.00 | 23.25 | 28.50 | -21.15 | -41.35% | 8 | 2 | 97.47% |
| MSTR240531P01330000 | 2024-05-17 1:11PM EDT | 1,330.00 | 36.25 | 23.20 | 29.45 | -16.40 | -31.15% | 3 | 18 | 96.71% |
| MSTR240531P01340000 | 2024-05-17 12:31PM EDT | 1,340.00 | 37.00 | 25.30 | 31.60 | -22.20 | -37.50% | 3 | 23 | 96.76% |
| MSTR240531P01345000 | 2024-05-17 12:31PM EDT | 1,345.00 | 38.75 | 25.35 | 33.00 | -22.10 | -36.32% | 2 | 8 | 96.29% |
| MSTR240531P01350000 | 2024-05-17 3:59PM EDT | 1,350.00 | 31.83 | 27.10 | 34.00 | -32.42 | -50.46% | 57 | 26 | 96.62% |
| MSTR240531P01355000 | 2024-05-16 3:51PM EDT | 1,355.00 | 65.55 | 38.50 | 45.15 | 0.00 | - | 8 | 3 | 108.67% |
| MSTR240531P01365000 | 2024-05-16 2:47PM EDT | 1,365.00 | 64.40 | 30.75 | 37.95 | 0.00 | - | 4 | 3 | 96.95% |
| MSTR240531P01370000 | 2024-05-17 10:44AM EDT | 1,370.00 | 45.55 | 32.50 | 39.65 | -23.45 | -33.99% | 33 | 20 | 97.52% |
| MSTR240531P01380000 | 2024-05-17 3:19PM EDT | 1,380.00 | 48.50 | 34.35 | 42.00 | -33.45 | -40.82% | 4 | 30 | 96.96% |
| MSTR240531P01390000 | 2024-05-17 3:19PM EDT | 1,390.00 | 51.80 | 36.00 | 45.05 | -23.55 | -31.25% | 4 | 32 | 96.58% |
| MSTR240531P01400000 | 2024-05-17 3:45PM EDT | 1,400.00 | 45.70 | 40.20 | 48.40 | -46.30 | -50.33% | 94 | 32 | 97.61% |
| MSTR240531P01410000 | 2024-05-17 2:19PM EDT | 1,410.00 | 63.70 | 43.50 | 51.30 | -18.80 | -22.79% | 10 | 12 | 97.74% |
| MSTR240531P01420000 | 2024-05-17 2:13PM EDT | 1,420.00 | 62.05 | 46.00 | 54.85 | -23.55 | -27.51% | 44 | 28 | 97.67% |
| MSTR240531P01430000 | 2024-05-17 3:42PM EDT | 1,430.00 | 58.15 | 49.00 | 58.00 | -34.52 | -37.25% | 14 | 2 | 97.51% |
| MSTR240531P01435000 | 2024-05-17 12:19PM EDT | 1,435.00 | 69.00 | 51.00 | 59.55 | -27.60 | -28.57% | 9 | 6 | 97.62% |
| MSTR240531P01440000 | 2024-05-17 2:19PM EDT | 1,440.00 | 75.30 | 53.30 | 61.75 | -31.08 | -29.22% | 11 | 8 | 98.15% |
| MSTR240531P01450000 | 2024-05-17 3:48PM EDT | 1,450.00 | 63.00 | 56.00 | 64.90 | -48.65 | -43.57% | 23 | 17 | 97.60% |
| MSTR240531P01460000 | 2024-05-17 3:33PM EDT | 1,460.00 | 74.30 | 60.00 | 68.85 | -43.55 | -36.95% | 17 | 6 | 97.92% |
| MSTR240531P01475000 | 2024-05-17 3:41PM EDT | 1,475.00 | 77.00 | 66.00 | 74.90 | -37.40 | -32.69% | 22 | 33 | 98.21% |
| MSTR240531P01490000 | 2024-05-17 3:58PM EDT | 1,490.00 | 76.47 | 72.20 | 82.00 | -48.43 | -38.78% | 34 | 15 | 98.76% |
| MSTR240531P01495000 | 2024-05-17 3:35PM EDT | 1,495.00 | 79.50 | 75.00 | 84.00 | -48.65 | -37.96% | 21 | 6 | 99.04% |
| MSTR240531P01500000 | 2024-05-17 3:58PM EDT | 1,500.00 | 81.65 | 77.10 | 85.40 | -46.00 | -36.04% | 60 | 39 | 98.73% |
| MSTR240531P01550000 | 2024-05-17 2:07PM EDT | 1,550.00 | 138.87 | 101.00 | 109.75 | -19.68 | -12.41% | 98 | 10 | 99.67% |
| MSTR240531P01600000 | 2024-05-17 2:57PM EDT | 1,600.00 | 158.80 | 127.00 | 141.65 | -36.55 | -18.71% | 11 | 4 | 101.79% |
| MSTR240531P01680000 | 2024-05-16 1:24PM EDT | 1,680.00 | 279.45 | 179.00 | 194.00 | 0.00 | - | 1 | 12 | 104.77% |
| MSTR240531P01695000 | 2024-04-17 1:02PM EDT | 1,695.00 | 595.13 | 190.00 | 205.00 | 0.00 | - | - | 1 | 105.70% |
| MSTR240531P01720000 | 2024-04-30 3:57PM EDT | 1,720.00 | 668.45 | 206.75 | 223.40 | 0.00 | - | - | 1 | 106.21% |
| MSTR240531P01750000 | 2024-05-17 1:45PM EDT | 1,750.00 | 270.65 | 229.40 | 246.75 | -195.62 | -41.95% | 1 | 6 | 107.80% |
| MSTR240531P01800000 | 2024-05-16 9:49AM EDT | 1,800.00 | 334.50 | 268.00 | 286.00 | 0.00 | - | 2 | 3 | 109.56% |
| MSTR240531P01850000 | 2024-04-16 11:54AM EDT | 1,850.00 | 663.65 | 310.00 | 327.65 | 0.00 | - | - | 1 | 112.40% |
| MSTR240531P01950000 | 2024-04-24 11:33AM EDT | 1,950.00 | 708.00 | 395.30 | 414.00 | 0.00 | - | - | 1 | 116.22% |
| MSTR240531P02500000 | 2024-04-26 9:30AM EDT | 2,500.00 | 1,289.45 | 916.30 | 934.00 | 0.00 | - | 1 | 0 | 136.86% |
