Marchés français ouverture 3 h 13 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 719,35 -227,58 (-0,58 %) EUR/USD
1,0857 -0,0002 (-0,02 %) HANG SENG
19 249,19 +28,57 (+0,15 %) Bitcoin EUR
64 403,60 -1 289,70 (-1,96 %)
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’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C00600000 | 2024-05-17 1:06PM EDT | 600.00 | 941.63 | 1,048.00 | 1,066.65 | 0.00 | - | 2 | 0 | 209.57% |
| MSTR240607C00610000 | 2024-05-16 10:38AM EDT | 610.00 | 891.85 | 1,038.00 | 1,056.45 | 0.00 | - | - | 0 | 204.88% |
| MSTR240607C00620000 | 2024-05-16 10:21AM EDT | 620.00 | 878.11 | 1,028.00 | 1,046.00 | 0.00 | - | - | 0 | 198.22% |
| MSTR240607C00640000 | 2024-05-20 9:30AM EDT | 640.00 | 949.62 | 1,008.00 | 1,026.00 | 0.00 | - | 3 | 0 | 192.21% |
| MSTR240607C00650000 | 2024-05-17 10:37AM EDT | 650.00 | 890.45 | 998.00 | 1,015.85 | 0.00 | - | 2 | 0 | 188.09% |
| MSTR240607C00680000 | 2024-05-09 11:20AM EDT | 680.00 | 599.91 | 968.05 | 986.45 | 0.00 | - | 1 | 1 | 184.30% |
| MSTR240607C00690000 | 2024-05-14 1:56PM EDT | 690.00 | 579.43 | 960.00 | 976.90 | 0.00 | - | 2 | 4 | 195.02% |
| MSTR240607C00700000 | 2024-05-17 10:34AM EDT | 700.00 | 855.37 | 950.00 | 967.65 | 0.00 | - | 1 | 3 | 195.51% |
| MSTR240607C00710000 | 2024-05-21 9:39AM EDT | 710.00 | 996.20 | 940.00 | 956.90 | +44.19 | +4.64% | 1 | 0 | 189.16% |
| MSTR240607C00750000 | 2024-05-16 12:28PM EDT | 750.00 | 730.03 | 900.00 | 917.65 | 0.00 | - | - | 0 | 181.13% |
| MSTR240607C00800000 | 2024-05-17 1:06PM EDT | 800.00 | 743.09 | 850.00 | 866.95 | 0.00 | - | 2 | 0 | 164.87% |
| MSTR240607C00850000 | 2024-05-21 10:08AM EDT | 850.00 | 860.81 | 800.00 | 818.00 | +119.44 | +16.11% | 2 | 9 | 156.26% |
| MSTR240607C00860000 | 2024-05-14 12:40PM EDT | 860.00 | 429.51 | 790.00 | 807.55 | 0.00 | - | 2 | 1 | 152.22% |
| MSTR240607C00900000 | 2024-05-10 3:42PM EDT | 900.00 | 313.80 | 750.00 | 768.00 | 0.00 | - | 21 | 19 | 144.24% |
| MSTR240607C00910000 | 2024-05-08 12:03PM EDT | 910.00 | 350.44 | 740.00 | 758.00 | 0.00 | - | - | 1 | 141.91% |
| MSTR240607C00930000 | 2024-05-08 12:03PM EDT | 930.00 | 333.51 | 720.05 | 739.10 | 0.00 | - | - | 1 | 140.77% |
| MSTR240607C00940000 | 2024-05-08 12:03PM EDT | 940.00 | 325.31 | 710.15 | 729.50 | 0.00 | - | - | 1 | 139.86% |
| MSTR240607C01000000 | 2024-05-21 1:12PM EDT | 1,000.00 | 662.40 | 652.00 | 668.20 | -54.63 | -7.62% | 1 | 12 | 127.72% |
| MSTR240607C01010000 | 2024-05-13 10:06AM EDT | 1,010.00 | 270.10 | 642.00 | 657.40 | 0.00 | - | 1 | 1 | 123.57% |
| MSTR240607C01020000 | 2024-05-13 1:13PM EDT | 1,020.00 | 239.45 | 632.05 | 648.25 | 0.00 | - | 1 | 1 | 123.59% |
| MSTR240607C01040000 | 2024-05-01 1:46PM EDT | 1,040.00 | 160.00 | 612.00 | 628.35 | 0.00 | - | - | 1 | 119.41% |
| MSTR240607C01050000 | 2024-05-20 9:33AM EDT | 1,050.00 | 541.04 | 602.00 | 619.45 | 0.00 | - | 69 | 70 | 119.67% |
| MSTR240607C01070000 | 2024-05-15 11:30AM EDT | 1,070.00 | 350.00 | 584.00 | 600.00 | 0.00 | - | 1 | 2 | 120.29% |
| MSTR240607C01080000 | 2024-05-15 11:32AM EDT | 1,080.00 | 350.70 | 574.00 | 590.00 | 0.00 | - | 1 | 1 | 118.12% |
| MSTR240607C01090000 | 2024-05-16 9:36AM EDT | 1,090.00 | 431.95 | 564.00 | 579.95 | 0.00 | - | 2 | 5 | 115.87% |
| MSTR240607C01095000 | 2024-05-17 9:32AM EDT | 1,095.00 | 416.00 | 560.00 | 575.70 | 0.00 | - | 1 | 0 | 117.75% |
| MSTR240607C01100000 | 2024-05-17 3:19PM EDT | 1,100.00 | 450.27 | 554.00 | 572.00 | 0.00 | - | 1 | 6 | 117.15% |
| MSTR240607C01110000 | 2024-05-01 1:46PM EDT | 1,110.00 | 131.95 | 544.00 | 561.20 | 0.00 | - | - | 1 | 113.68% |
| MSTR240607C01120000 | 2024-05-17 3:49PM EDT | 1,120.00 | 468.34 | 534.00 | 551.55 | 0.00 | - | 21 | 20 | 112.10% |
| MSTR240607C01130000 | 2024-05-10 11:39AM EDT | 1,130.00 | 158.55 | 526.00 | 542.00 | 0.00 | - | - | 0 | 113.64% |
| MSTR240607C01140000 | 2024-05-09 2:57PM EDT | 1,140.00 | 202.10 | 516.00 | 532.00 | 0.00 | - | 1 | 1 | 111.47% |
| MSTR240607C01145000 | 2024-05-01 9:33AM EDT | 1,145.00 | 104.50 | 510.90 | 527.55 | 0.00 | - | - | 1 | 111.02% |
| MSTR240607C01150000 | 2024-05-16 12:26PM EDT | 1,150.00 | 355.17 | 506.00 | 524.00 | 0.00 | - | 2 | 5 | 112.02% |
| MSTR240607C01160000 | 2024-05-10 12:45PM EDT | 1,160.00 | 137.75 | 496.05 | 513.30 | 0.00 | - | - | 1 | 108.99% |
| MSTR240607C01165000 | 2024-05-10 11:30AM EDT | 1,165.00 | 145.35 | 492.00 | 508.00 | 0.00 | - | - | 1 | 108.76% |
| MSTR240607C01170000 | 2024-05-07 10:12AM EDT | 1,170.00 | 210.35 | 488.00 | 503.80 | 0.00 | - | 2 | 2 | 109.94% |
| MSTR240607C01175000 | 2024-05-10 2:02PM EDT | 1,175.00 | 125.25 | 482.00 | 499.10 | 0.00 | - | - | 1 | 107.98% |
| MSTR240607C01180000 | 2024-05-15 9:36AM EDT | 1,180.00 | 244.35 | 478.00 | 493.95 | 0.00 | - | 1 | 0 | 107.93% |
| MSTR240607C01190000 | 2024-05-17 10:12AM EDT | 1,190.00 | 335.71 | 468.00 | 484.90 | 0.00 | - | 2 | 4 | 106.87% |
| MSTR240607C01195000 | 2024-05-14 10:34AM EDT | 1,195.00 | 160.50 | 464.00 | 479.75 | 0.00 | - | 2 | 3 | 106.75% |
| MSTR240607C01200000 | 2024-05-20 10:35AM EDT | 1,200.00 | 405.00 | 460.00 | 475.50 | 0.00 | - | 1 | 6 | 107.59% |
| MSTR240607C01205000 | 2024-05-06 10:43AM EDT | 1,205.00 | 238.64 | 454.00 | 470.75 | 0.00 | - | 1 | 1 | 105.67% |
| MSTR240607C01210000 | 2024-05-14 10:28AM EDT | 1,210.00 | 152.58 | 450.00 | 466.00 | 0.00 | - | 1 | 6 | 105.91% |
| MSTR240607C01220000 | 2024-05-20 3:38PM EDT | 1,220.00 | 510.30 | 440.00 | 456.70 | 0.00 | - | 1 | 4 | 104.43% |
| MSTR240607C01225000 | 2024-05-15 9:41AM EDT | 1,225.00 | 214.00 | 436.00 | 452.00 | 0.00 | - | 1 | 4 | 104.65% |
| MSTR240607C01230000 | 2024-05-14 10:23AM EDT | 1,230.00 | 132.00 | 432.00 | 448.00 | 0.00 | - | 1 | 8 | 105.49% |
| MSTR240607C01235000 | 2024-05-14 9:49AM EDT | 1,235.00 | 119.97 | 426.00 | 443.05 | 0.00 | - | 1 | 0 | 103.46% |
| MSTR240607C01240000 | 2024-05-14 1:02PM EDT | 1,240.00 | 141.05 | 422.05 | 437.80 | 0.00 | - | 11 | 25 | 103.11% |
| MSTR240607C01245000 | 2024-05-16 11:03AM EDT | 1,245.00 | 270.00 | 418.00 | 435.10 | 0.00 | - | 1 | 3 | 104.98% |
| MSTR240607C01250000 | 2024-05-15 3:32PM EDT | 1,250.00 | 260.19 | 414.00 | 429.15 | 0.00 | - | 2 | 16 | 103.89% |
| MSTR240607C01255000 | 2024-05-14 12:05PM EDT | 1,255.00 | 135.99 | 408.00 | 425.00 | 0.00 | - | 1 | 2 | 102.63% |
| MSTR240607C01260000 | 2024-05-15 2:25PM EDT | 1,260.00 | 226.70 | 404.05 | 419.60 | 0.00 | - | 2 | 8 | 102.08% |
| MSTR240607C01265000 | 2024-05-13 9:36AM EDT | 1,265.00 | 102.00 | 400.00 | 416.60 | 0.00 | - | 1 | 19 | 103.46% |
| MSTR240607C01270000 | 2024-05-14 10:28AM EDT | 1,270.00 | 121.49 | 396.00 | 410.90 | 0.00 | - | 1 | 3 | 102.56% |
| MSTR240607C01275000 | 2024-05-14 10:29AM EDT | 1,275.00 | 120.44 | 390.00 | 406.45 | 0.00 | - | 1 | 1 | 101.05% |
| MSTR240607C01280000 | 2024-05-21 3:38PM EDT | 1,280.00 | 411.75 | 386.00 | 402.25 | -3.10 | -0.75% | 1 | 2 | 101.37% |
| MSTR240607C01285000 | 2024-05-03 12:39PM EDT | 1,285.00 | 146.60 | 382.00 | 397.55 | 0.00 | - | 1 | 1 | 101.25% |
| MSTR240607C01290000 | 2024-05-16 12:36PM EDT | 1,290.00 | 233.50 | 378.00 | 394.40 | 0.00 | - | 2 | 6 | 102.28% |
| MSTR240607C01295000 | 2024-05-16 12:01PM EDT | 1,295.00 | 416.27 | 374.00 | 388.65 | +166.42 | +66.61% | 1 | 1 | 101.31% |
| MSTR240607C01300000 | 2024-05-20 12:16PM EDT | 1,300.00 | 375.54 | 368.00 | 384.80 | 0.00 | - | 2 | 14 | 100.26% |
| MSTR240607C01310000 | 2024-05-20 12:01PM EDT | 1,310.00 | 372.00 | 360.00 | 376.60 | 0.00 | - | 1 | 3 | 100.67% |
| MSTR240607C01315000 | 2024-05-10 10:37AM EDT | 1,315.00 | 77.90 | 356.00 | 371.25 | 0.00 | - | 1 | 2 | 99.95% |
| MSTR240607C01320000 | 2024-05-17 3:40PM EDT | 1,320.00 | 292.12 | 352.00 | 368.55 | 0.00 | - | 8 | 3 | 101.03% |
| MSTR240607C01325000 | 2024-05-13 12:43PM EDT | 1,325.00 | 88.45 | 348.00 | 363.35 | 0.00 | - | 8 | 4 | 100.38% |
| MSTR240607C01330000 | 2024-05-16 12:18PM EDT | 1,330.00 | 221.20 | 342.90 | 360.50 | 0.00 | - | 2 | 4 | 100.53% |
| MSTR240607C01335000 | 2024-05-16 9:43AM EDT | 1,335.00 | 237.92 | 338.00 | 356.00 | 0.00 | - | 1 | 5 | 99.72% |
| MSTR240607C01340000 | 2024-05-06 10:45AM EDT | 1,340.00 | 168.20 | 334.00 | 351.05 | 0.00 | - | 1 | 1 | 99.19% |
| MSTR240607C01345000 | 2024-05-15 12:19PM EDT | 1,345.00 | 152.70 | 330.00 | 347.55 | 0.00 | - | 2 | 6 | 99.55% |
| MSTR240607C01350000 | 2024-05-20 3:11PM EDT | 1,350.00 | 371.37 | 326.00 | 343.80 | +0.89 | +0.24% | 6 | 14 | 99.72% |
| MSTR240607C01355000 | 2024-05-15 11:36AM EDT | 1,355.00 | 153.63 | 322.00 | 338.00 | 0.00 | - | - | 0 | 98.61% |
| MSTR240607C01360000 | 2024-05-10 12:56PM EDT | 1,360.00 | 67.60 | 318.00 | 333.85 | 0.00 | - | 2 | 2 | 98.50% |
| MSTR240607C01365000 | 2024-05-14 3:42PM EDT | 1,365.00 | 92.00 | 314.00 | 330.20 | 0.00 | - | 8 | 5 | 98.65% |
| MSTR240607C01370000 | 2024-05-16 12:47PM EDT | 1,370.00 | 186.70 | 310.00 | 326.05 | 0.00 | - | - | 1 | 98.48% |
| MSTR240607C01375000 | 2024-05-16 10:49AM EDT | 1,375.00 | 212.30 | 306.00 | 322.45 | 0.00 | - | - | 0 | 98.60% |
| MSTR240607C01380000 | 2024-05-20 3:57PM EDT | 1,380.00 | 374.66 | 302.00 | 318.30 | 0.00 | - | 5 | 12 | 98.38% |
| MSTR240607C01390000 | 2024-05-20 3:57PM EDT | 1,390.00 | 367.11 | 294.05 | 308.70 | 0.00 | - | 5 | 1 | 97.20% |
| MSTR240607C01400000 | 2024-05-21 11:23AM EDT | 1,400.00 | 334.00 | 286.00 | 301.60 | +71.11 | +27.05% | 12 | 32 | 97.24% |
| MSTR240607C01410000 | 2024-05-16 1:10PM EDT | 1,410.00 | 174.97 | 280.00 | 297.15 | 0.00 | - | 2 | 23 | 99.56% |
| MSTR240607C01420000 | 2024-05-20 3:01PM EDT | 1,420.00 | 317.70 | 272.00 | 287.30 | 0.00 | - | 1 | 20 | 97.99% |
| MSTR240607C01430000 | 2024-05-20 12:30PM EDT | 1,430.00 | 283.45 | 264.00 | 280.00 | 0.00 | - | 5 | 19 | 97.62% |
| MSTR240607C01440000 | 2024-05-20 12:30PM EDT | 1,440.00 | 277.40 | 258.00 | 272.90 | 0.00 | - | 3 | 4 | 98.20% |
| MSTR240607C01450000 | 2024-05-20 1:52PM EDT | 1,450.00 | 270.00 | 250.00 | 265.90 | 0.00 | - | 12 | 16 | 97.78% |
| MSTR240607C01460000 | 2024-05-17 10:42AM EDT | 1,460.00 | 202.14 | 244.00 | 259.15 | 0.00 | - | 1 | 6 | 98.28% |
| MSTR240607C01465000 | 2024-05-17 2:16PM EDT | 1,465.00 | 172.45 | 240.00 | 255.75 | 0.00 | - | 1 | 1 | 98.03% |
| MSTR240607C01470000 | 2024-05-17 11:15AM EDT | 1,470.00 | 290.00 | 236.60 | 252.50 | +72.74 | +33.48% | 1 | 4 | 98.09% |
| MSTR240607C01480000 | 2024-05-20 12:25PM EDT | 1,480.00 | 283.50 | 230.05 | 245.65 | +40.05 | +16.45% | 2 | 10 | 98.09% |
| MSTR240607C01485000 | 2024-05-20 9:32AM EDT | 1,485.00 | 202.10 | 226.85 | 242.70 | 0.00 | - | 1 | 18 | 98.28% |
| MSTR240607C01490000 | 2024-05-17 12:26PM EDT | 1,490.00 | 302.00 | 224.00 | 239.50 | +104.36 | +52.80% | 1 | 10 | 98.49% |
| MSTR240607C01500000 | 2024-05-21 10:10AM EDT | 1,500.00 | 263.31 | 218.00 | 233.40 | +13.31 | +5.32% | 1 | 48 | 98.83% |
| MSTR240607C01510000 | 2024-05-20 12:22PM EDT | 1,510.00 | 222.75 | 211.75 | 226.75 | 0.00 | - | 1 | 22 | 98.73% |
| MSTR240607C01520000 | 2024-05-21 11:47AM EDT | 1,520.00 | 226.00 | 205.55 | 220.95 | +1.08 | +0.48% | 1 | 3 | 98.90% |
| MSTR240607C01530000 | 2024-05-21 10:31AM EDT | 1,530.00 | 231.67 | 201.00 | 213.90 | +56.21 | +32.04% | 3 | 6 | 99.13% |
| MSTR240607C01540000 | 2024-05-17 3:27PM EDT | 1,540.00 | 160.89 | 195.00 | 208.00 | 0.00 | - | 5 | 11 | 99.15% |
| MSTR240607C01550000 | 2024-05-21 10:14AM EDT | 1,550.00 | 231.53 | 189.05 | 202.00 | +10.03 | +4.53% | 303 | 309 | 99.06% |
| MSTR240607C01560000 | 2024-05-21 1:21PM EDT | 1,560.00 | 199.15 | 184.00 | 196.65 | -1.03 | -0.51% | 203 | 205 | 99.46% |
| MSTR240607C01570000 | 2024-05-21 3:54PM EDT | 1,570.00 | 185.00 | 178.00 | 191.00 | -20.50 | -9.98% | 1 | 2 | 99.30% |
| MSTR240607C01580000 | 2024-05-21 10:31AM EDT | 1,580.00 | 202.04 | 173.00 | 185.30 | -28.09 | -12.21% | 3 | 4 | 99.41% |
| MSTR240607C01590000 | 2024-05-21 10:27AM EDT | 1,590.00 | 201.96 | 168.00 | 181.00 | +19.96 | +10.97% | 1 | 9 | 99.95% |
| MSTR240607C01600000 | 2024-05-21 2:03PM EDT | 1,600.00 | 184.99 | 163.00 | 174.85 | -29.41 | -13.72% | 30 | 45 | 99.72% |
| MSTR240607C01610000 | 2024-05-20 3:51PM EDT | 1,610.00 | 214.05 | 158.00 | 171.00 | 0.00 | - | 22 | 13 | 100.24% |
| MSTR240607C01620000 | 2024-05-21 10:27AM EDT | 1,620.00 | 185.96 | 153.00 | 166.90 | +6.46 | +3.60% | 2 | 6 | 100.58% |
| MSTR240607C01630000 | 2024-05-21 12:44PM EDT | 1,630.00 | 171.92 | 149.10 | 162.00 | +9.28 | +5.71% | 4 | 2 | 100.94% |
| MSTR240607C01640000 | 2024-05-21 2:09PM EDT | 1,640.00 | 164.05 | 144.60 | 158.00 | +1.95 | +1.20% | 2 | 1 | 101.32% |
| MSTR240607C01650000 | 2024-05-21 3:58PM EDT | 1,650.00 | 147.86 | 140.00 | 153.00 | -40.14 | -21.35% | 6 | 29 | 101.24% |
| MSTR240607C01660000 | 2024-05-21 3:58PM EDT | 1,660.00 | 143.25 | 137.00 | 149.00 | -13.08 | -8.37% | 10 | 13 | 101.99% |
| MSTR240607C01670000 | 2024-05-21 3:28PM EDT | 1,670.00 | 144.03 | 131.00 | 144.45 | -25.97 | -15.28% | 6 | 23 | 101.42% |
| MSTR240607C01680000 | 2024-05-21 2:35PM EDT | 1,680.00 | 148.00 | 129.15 | 141.00 | -27.00 | -15.43% | 13 | 2 | 102.61% |
| MSTR240607C01690000 | 2024-05-21 2:41PM EDT | 1,690.00 | 145.93 | 123.00 | 137.00 | -25.57 | -14.91% | 8 | 3 | 102.03% |
| MSTR240607C01700000 | 2024-05-21 3:40PM EDT | 1,700.00 | 139.90 | 120.00 | 134.00 | -35.10 | -20.06% | 20 | 21 | 102.83% |
| MSTR240607C01710000 | 2024-05-21 9:51AM EDT | 1,710.00 | 141.03 | 116.00 | 130.00 | -27.97 | -16.55% | 7 | 12 | 102.86% |
| MSTR240607C01720000 | 2024-05-21 10:39AM EDT | 1,720.00 | 136.93 | 114.05 | 125.90 | -19.47 | -12.45% | 3 | 4 | 103.50% |
| MSTR240607C01730000 | 2024-05-21 1:38PM EDT | 1,730.00 | 120.00 | 109.00 | 123.00 | -37.14 | -23.63% | 11 | 3 | 103.40% |
| MSTR240607C01740000 | 2024-05-21 1:28PM EDT | 1,740.00 | 120.45 | 107.10 | 120.00 | -37.31 | -23.65% | 14 | 2 | 104.31% |
| MSTR240607C01750000 | 2024-05-21 3:20PM EDT | 1,750.00 | 124.13 | 105.00 | 116.55 | -29.61 | -19.26% | 8 | 41 | 104.92% |
| MSTR240607C01760000 | 2024-05-20 3:47PM EDT | 1,760.00 | 142.25 | 101.10 | 113.85 | 0.00 | - | 4 | 4 | 105.10% |
| MSTR240607C01770000 | 2024-05-21 12:49PM EDT | 1,770.00 | 114.00 | 99.00 | 108.00 | -28.24 | -19.85% | 1 | 1 | 104.73% |
| MSTR240607C01780000 | 2024-05-21 9:30AM EDT | 1,780.00 | 143.40 | 96.00 | 106.00 | +26.93 | +23.12% | 4 | 10 | 105.36% |
| MSTR240607C01790000 | 2024-05-21 11:30AM EDT | 1,790.00 | 118.84 | 93.00 | 102.00 | -13.41 | -10.14% | 2 | 4 | 105.20% |
| MSTR240607C01800000 | 2024-05-21 2:41PM EDT | 1,800.00 | 105.74 | 90.00 | 99.00 | -27.26 | -20.50% | 10 | 29 | 105.34% |
| MSTR240607C01820000 | 2024-05-17 12:03PM EDT | 1,820.00 | 95.84 | 85.00 | 95.00 | 0.00 | - | 2 | 2 | 106.53% |
| MSTR240607C01830000 | 2024-05-17 10:28AM EDT | 1,830.00 | 77.48 | 82.00 | 91.00 | 0.00 | - | 2 | 1 | 106.12% |
| MSTR240607C01840000 | 2024-05-20 3:59PM EDT | 1,840.00 | 116.66 | 80.00 | 88.00 | 0.00 | - | 2 | 3 | 106.39% |
| MSTR240607C01850000 | 2024-05-21 9:50AM EDT | 1,850.00 | 105.63 | 77.00 | 86.00 | -8.37 | -7.34% | 8 | 14 | 106.61% |
| MSTR240607C01880000 | 2024-05-21 3:50PM EDT | 1,880.00 | 73.00 | 70.00 | 79.00 | -23.70 | -24.51% | 3 | 5 | 107.30% |
| MSTR240607C01890000 | 2024-05-20 3:36PM EDT | 1,890.00 | 103.92 | 68.00 | 77.00 | 0.00 | - | 1 | 3 | 107.69% |
| MSTR240607C01900000 | 2024-05-21 3:27PM EDT | 1,900.00 | 73.33 | 66.00 | 76.00 | -33.67 | -31.47% | 37 | 32 | 108.42% |
| MSTR240607C01910000 | 2024-05-20 3:58PM EDT | 1,910.00 | 105.30 | 64.00 | 72.90 | 0.00 | - | 2 | 3 | 108.27% |
| MSTR240607C01920000 | 2024-05-21 3:24PM EDT | 1,920.00 | 75.01 | 62.00 | 69.95 | -25.63 | -25.47% | 2 | 3 | 108.13% |
| MSTR240607C01930000 | 2024-05-20 11:02AM EDT | 1,930.00 | 53.95 | 60.00 | 68.50 | 0.00 | - | 1 | 4 | 108.53% |
| MSTR240607C01940000 | 2024-05-17 2:54PM EDT | 1,940.00 | 72.97 | 58.00 | 66.90 | +14.37 | +24.52% | 1 | 2 | 108.84% |
| MSTR240607C01950000 | 2024-05-21 12:45PM EDT | 1,950.00 | 69.00 | 60.00 | 65.30 | -23.73 | -25.59% | 3 | 18 | 110.74% |
| MSTR240607C01980000 | 2024-05-17 11:04AM EDT | 1,980.00 | 63.66 | 52.00 | 61.00 | 0.00 | - | 2 | 3 | 110.65% |
| MSTR240607C01990000 | 2024-05-17 3:59PM EDT | 1,990.00 | 61.02 | 50.00 | 58.95 | 0.00 | - | 6 | 7 | 110.54% |
| MSTR240607C02000000 | 2024-05-21 3:45PM EDT | 2,000.00 | 55.20 | 49.00 | 57.10 | -24.82 | -31.02% | 182 | 33 | 110.90% |
| MSTR240607C02020000 | 2024-05-21 9:35AM EDT | 2,020.00 | 73.41 | 46.00 | 55.00 | +12.41 | +20.34% | 1 | 1 | 111.78% |
| MSTR240607C02050000 | 2024-05-17 3:18PM EDT | 2,050.00 | 44.46 | 42.00 | 51.00 | 0.00 | - | 4 | 16 | 112.65% |
| MSTR240607C02060000 | 2024-05-17 2:37PM EDT | 2,060.00 | 43.00 | 40.00 | 49.55 | 0.00 | - | 1 | 1 | 112.50% |
| MSTR240607C02080000 | 2024-05-20 3:43PM EDT | 2,080.00 | 62.50 | 38.00 | 48.00 | 0.00 | - | 1 | 2 | 113.67% |
| MSTR240607C02100000 | 2024-05-21 3:25PM EDT | 2,100.00 | 45.80 | 36.00 | 44.50 | -13.20 | -22.37% | 11 | 18 | 113.75% |
| MSTR240607C02120000 | 2024-05-17 1:58PM EDT | 2,120.00 | 35.05 | 34.00 | 42.80 | 0.00 | - | 1 | 1 | 114.60% |
| MSTR240607C02150000 | 2024-05-21 11:59AM EDT | 2,150.00 | 36.00 | 31.00 | 39.15 | -12.90 | -26.38% | 4 | 7 | 115.04% |
| MSTR240607C02180000 | 2024-05-17 12:18PM EDT | 2,180.00 | 45.00 | 28.00 | 37.50 | 0.00 | - | 1 | 1 | 116.29% |
| MSTR240607C02200000 | 2024-05-21 3:50PM EDT | 2,200.00 | 33.00 | 27.00 | 35.80 | -16.70 | -33.60% | 69 | 84 | 117.21% |
| MSTR240607C02250000 | 2024-05-21 3:59PM EDT | 2,250.00 | 29.00 | 24.25 | 31.75 | -19.00 | -39.58% | 5 | 161 | 119.07% |
| MSTR240607C02300000 | 2024-05-21 3:23PM EDT | 2,300.00 | 30.00 | 20.95 | 28.80 | -11.65 | -27.97% | 1 | 33 | 120.66% |
| MSTR240607C02350000 | 2024-05-20 3:58PM EDT | 2,350.00 | 24.10 | 18.15 | 26.35 | -13.25 | -35.48% | 2 | 3 | 122.35% |
| MSTR240607C02400000 | 2024-05-21 12:01PM EDT | 2,400.00 | 20.00 | 16.60 | 23.60 | -3.00 | -13.04% | 5 | 11 | 124.22% |
| MSTR240607C02450000 | 2024-05-20 3:59PM EDT | 2,450.00 | 30.39 | 14.70 | 21.85 | 0.00 | - | 2 | 3 | 126.14% |
| MSTR240607C02500000 | 2024-05-21 3:58PM EDT | 2,500.00 | 17.50 | 12.90 | 19.40 | -11.50 | -39.66% | 32 | 241 | 127.12% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P00600000 | 2024-05-21 10:50AM EDT | 600.00 | 0.20 | 0.05 | 0.15 | -0.10 | -33.33% | 32 | 63 | 153.52% |
| MSTR240607P00610000 | 2024-05-21 1:48PM EDT | 610.00 | 0.16 | 0.00 | 3.25 | -0.57 | -78.08% | 1 | 17 | 202.10% |
| MSTR240607P00620000 | 2024-05-21 2:00PM EDT | 620.00 | 0.13 | 0.03 | 3.30 | -0.51 | -79.69% | 6 | 28 | 199.63% |
| MSTR240607P00630000 | 2024-05-21 2:10PM EDT | 630.00 | 0.14 | 0.00 | 2.98 | -0.17 | -54.84% | 3 | 19 | 193.75% |
| MSTR240607P00640000 | 2024-05-16 11:46AM EDT | 640.00 | 1.43 | 0.00 | 3.40 | 0.00 | - | 116 | 59 | 194.12% |
| MSTR240607P00650000 | 2024-05-21 3:19PM EDT | 650.00 | 0.12 | 0.00 | 0.22 | -0.33 | -73.33% | 24 | 40 | 143.16% |
| MSTR240607P00660000 | 2024-05-20 10:21AM EDT | 660.00 | 1.69 | 0.00 | 0.37 | 0.00 | - | 1 | 14 | 147.46% |
| MSTR240607P00670000 | 2024-05-20 9:30AM EDT | 670.00 | 2.20 | 0.00 | 2.93 | 0.00 | - | 2 | 32 | 181.79% |
| MSTR240607P00680000 | 2024-05-17 10:53AM EDT | 680.00 | 0.80 | 0.00 | 0.95 | 0.00 | - | 34 | 39 | 156.88% |
| MSTR240607P00690000 | 2024-05-16 2:27PM EDT | 690.00 | 1.00 | 0.00 | 3.60 | 0.00 | - | 4 | 3 | 181.13% |
| MSTR240607P00700000 | 2024-05-21 10:33AM EDT | 700.00 | 0.35 | 0.00 | 2.55 | +0.15 | +75.00% | 3 | 33 | 170.51% |
| MSTR240607P00710000 | 2024-05-16 11:25AM EDT | 710.00 | 1.19 | 0.00 | 3.50 | 0.00 | - | 4 | 18 | 174.98% |
| MSTR240607P00720000 | 2024-05-15 11:03AM EDT | 720.00 | 1.30 | 0.00 | 3.50 | 0.00 | - | 1 | 6 | 172.31% |
| MSTR240607P00730000 | 2024-05-21 3:17PM EDT | 730.00 | 0.49 | 0.00 | 2.46 | -1.39 | -73.94% | 1 | 42 | 162.04% |
| MSTR240607P00740000 | 2024-05-21 3:17PM EDT | 740.00 | 0.54 | 0.00 | 3.30 | +0.05 | +10.20% | 1 | 58 | 165.75% |
| MSTR240607P00750000 | 2024-05-21 1:14PM EDT | 750.00 | 0.32 | 0.00 | 3.90 | -0.03 | -8.57% | 8 | 70 | 166.94% |
| MSTR240607P00760000 | 2024-05-16 2:18PM EDT | 760.00 | 1.58 | 0.00 | 3.65 | 0.00 | - | - | 1 | 162.89% |
| MSTR240607P00770000 | 2024-05-16 1:07PM EDT | 770.00 | 1.39 | 0.00 | 2.55 | 0.00 | - | 219 | 84 | 152.93% |
| MSTR240607P00780000 | 2024-05-20 9:30AM EDT | 780.00 | 2.61 | 0.00 | 3.15 | 0.00 | - | 1 | 7 | 154.76% |
| MSTR240607P00790000 | 2024-05-21 9:30AM EDT | 790.00 | 0.45 | 0.00 | 3.40 | -0.10 | -18.18% | 1 | 9 | 153.93% |
| MSTR240607P00800000 | 2024-05-21 11:45AM EDT | 800.00 | 1.55 | 0.00 | 3.15 | +0.85 | +121.43% | 1 | 11 | 149.98% |
| MSTR240607P00810000 | 2024-05-17 2:58PM EDT | 810.00 | 1.93 | 0.00 | 3.75 | 0.00 | - | 1 | 1 | 151.17% |
| MSTR240607P00830000 | 2024-05-17 3:01PM EDT | 830.00 | 1.30 | 0.00 | 4.35 | 0.00 | - | 2 | 1 | 149.57% |
| MSTR240607P00840000 | 2024-05-17 2:56PM EDT | 840.00 | 0.96 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 147.46% |
| MSTR240607P00850000 | 2024-05-21 3:16PM EDT | 850.00 | 0.60 | 0.35 | 1.00 | 0.00 | - | 12 | 199 | 124.56% |
| MSTR240607P00860000 | 2024-05-13 9:52AM EDT | 860.00 | 7.90 | 0.00 | 4.45 | 0.00 | - | 1 | 1 | 143.04% |
| MSTR240607P00870000 | 2024-05-17 1:31PM EDT | 870.00 | 2.46 | 0.00 | 4.60 | 0.00 | - | 1 | 0 | 141.46% |
| MSTR240607P00880000 | 2024-05-14 10:35AM EDT | 880.00 | 7.14 | 0.07 | 4.65 | 0.00 | - | 2 | 1 | 139.71% |
| MSTR240607P00890000 | 2024-05-16 1:34PM EDT | 890.00 | 2.23 | 0.00 | 4.75 | 0.00 | - | 1 | 4 | 137.59% |
| MSTR240607P00900000 | 2024-05-21 10:50AM EDT | 900.00 | 0.94 | 0.00 | 3.55 | -0.01 | -1.05% | 2 | 43 | 129.79% |
| MSTR240607P00910000 | 2024-05-21 11:54AM EDT | 910.00 | 0.89 | 0.00 | 4.90 | -7.35 | -89.20% | 6 | 25 | 133.76% |
| MSTR240607P00920000 | 2024-05-20 11:02AM EDT | 920.00 | 1.89 | 0.02 | 5.00 | 0.00 | - | 2 | 15 | 132.06% |
| MSTR240607P00930000 | 2024-05-16 2:58PM EDT | 930.00 | 4.60 | 0.01 | 5.05 | 0.00 | - | 1 | 1 | 130.03% |
| MSTR240607P00940000 | 2024-05-21 11:54AM EDT | 940.00 | 1.19 | 0.55 | 5.15 | -9.91 | -89.28% | 6 | 2 | 130.25% |
| MSTR240607P00950000 | 2024-05-20 1:24PM EDT | 950.00 | 3.90 | 0.59 | 5.30 | 0.00 | - | 5 | 24 | 128.74% |
| MSTR240607P00960000 | 2024-05-20 10:36AM EDT | 960.00 | 2.33 | 0.20 | 5.00 | 0.00 | - | 5 | 33 | 124.15% |
| MSTR240607P00970000 | 2024-05-21 3:54PM EDT | 970.00 | 2.81 | 0.00 | 5.45 | +0.31 | +12.40% | 2 | 9 | 122.94% |
| MSTR240607P00980000 | 2024-05-20 10:53AM EDT | 980.00 | 2.10 | 0.00 | 5.65 | 0.00 | - | 88 | 45 | 121.52% |
| MSTR240607P00985000 | 2024-05-20 10:50AM EDT | 985.00 | 3.06 | 0.00 | 5.70 | 0.00 | - | 148 | 75 | 120.64% |
| MSTR240607P00990000 | 2024-05-20 10:54AM EDT | 990.00 | 3.29 | 0.14 | 5.75 | 0.00 | - | 67 | 44 | 120.23% |
| MSTR240607P00995000 | 2024-05-15 10:09AM EDT | 995.00 | 10.05 | 0.33 | 5.75 | 0.00 | - | 1 | 2 | 119.80% |
| MSTR240607P01000000 | 2024-05-20 3:44PM EDT | 1,000.00 | 1.65 | 1.55 | 3.00 | -0.10 | -5.71% | 1 | 44 | 113.50% |
| MSTR240607P01005000 | 2024-05-21 1:37PM EDT | 1,005.00 | 1.90 | 0.95 | 3.30 | -5.00 | -72.46% | 12 | 8 | 111.35% |
| MSTR240607P01010000 | 2024-05-16 10:31AM EDT | 1,010.00 | 8.20 | 0.01 | 5.90 | 0.00 | - | 1 | 4 | 116.16% |
| MSTR240607P01015000 | 2024-05-07 10:35AM EDT | 1,015.00 | 42.43 | 0.01 | 6.00 | 0.00 | - | 2 | 2 | 115.44% |
| MSTR240607P01020000 | 2024-05-03 12:33PM EDT | 1,020.00 | 69.20 | 0.00 | 6.10 | 0.00 | - | 2 | 1 | 114.70% |
| MSTR240607P01030000 | 2024-05-20 10:56AM EDT | 1,030.00 | 4.00 | 0.01 | 6.30 | 0.00 | - | 1 | 6 | 113.29% |
| MSTR240607P01040000 | 2024-05-20 12:04PM EDT | 1,040.00 | 3.70 | 0.02 | 6.50 | 0.00 | - | 2 | 6 | 111.88% |
| MSTR240607P01050000 | 2024-05-20 3:15PM EDT | 1,050.00 | 4.07 | 0.59 | 6.75 | 0.00 | - | 117 | 69 | 112.07% |
| MSTR240607P01055000 | 2024-05-20 3:24PM EDT | 1,055.00 | 3.00 | 0.01 | 6.85 | 0.00 | - | 5 | 5 | 109.79% |
| MSTR240607P01060000 | 2024-05-20 10:41AM EDT | 1,060.00 | 5.34 | 0.67 | 7.00 | 0.00 | - | 28 | 24 | 110.88% |
| MSTR240607P01065000 | 2024-05-21 1:35PM EDT | 1,065.00 | 3.20 | 1.23 | 5.85 | -2.16 | -40.30% | 18 | 22 | 108.36% |
| MSTR240607P01070000 | 2024-05-21 1:34PM EDT | 1,070.00 | 3.45 | 0.80 | 7.20 | -2.25 | -39.47% | 6 | 3 | 109.66% |
| MSTR240607P01075000 | 2024-05-21 1:33PM EDT | 1,075.00 | 3.44 | 0.85 | 6.10 | -11.08 | -76.31% | 2 | 1 | 106.03% |
| MSTR240607P01080000 | 2024-05-21 1:32PM EDT | 1,080.00 | 3.28 | 1.42 | 7.40 | -6.42 | -66.19% | 4 | 15 | 109.52% |
| MSTR240607P01085000 | 2024-05-21 1:31PM EDT | 1,085.00 | 3.68 | 1.48 | 7.50 | -12.24 | -76.88% | 2 | 2 | 108.86% |
| MSTR240607P01090000 | 2024-05-15 2:08PM EDT | 1,090.00 | 16.40 | 1.54 | 8.10 | 0.00 | - | 11 | 12 | 109.25% |
| MSTR240607P01095000 | 2024-05-21 1:53PM EDT | 1,095.00 | 4.06 | 1.60 | 7.80 | -7.35 | -64.42% | 2 | 3 | 107.73% |
| MSTR240607P01100000 | 2024-05-21 3:44PM EDT | 1,100.00 | 4.05 | 3.00 | 4.30 | -1.35 | -25.00% | 4 | 22 | 101.98% |
| MSTR240607P01110000 | 2024-05-21 1:51PM EDT | 1,110.00 | 4.36 | 1.79 | 8.25 | -12.08 | -73.48% | 16 | 26 | 105.98% |
| MSTR240607P01120000 | 2024-05-21 2:03PM EDT | 1,120.00 | 4.28 | 1.94 | 8.65 | -5.81 | -57.58% | 52 | 4 | 105.01% |
| MSTR240607P01125000 | 2024-05-21 2:00PM EDT | 1,125.00 | 4.67 | 2.02 | 8.80 | -17.68 | -79.11% | 18 | 5 | 104.43% |
| MSTR240607P01130000 | 2024-05-20 3:24PM EDT | 1,130.00 | 5.35 | 3.00 | 9.30 | 0.00 | - | 2 | 10 | 106.05% |
| MSTR240607P01135000 | 2024-05-21 2:07PM EDT | 1,135.00 | 5.57 | 2.19 | 8.95 | -43.03 | -88.54% | 50 | 5 | 102.99% |
| MSTR240607P01140000 | 2024-05-21 1:32PM EDT | 1,140.00 | 5.09 | 2.27 | 9.30 | -1.86 | -26.76% | 5 | 4 | 102.73% |
| MSTR240607P01145000 | 2024-05-21 3:08PM EDT | 1,145.00 | 5.44 | 2.37 | 10.00 | -2.91 | -34.85% | 4 | 15 | 103.08% |
| MSTR240607P01150000 | 2024-05-21 3:18PM EDT | 1,150.00 | 5.70 | 2.46 | 8.30 | -0.55 | -8.80% | 6 | 68 | 99.28% |
| MSTR240607P01155000 | 2024-05-20 11:23AM EDT | 1,155.00 | 8.50 | 2.58 | 10.50 | 0.00 | - | 1 | 6 | 102.20% |
| MSTR240607P01160000 | 2024-05-21 1:53PM EDT | 1,160.00 | 6.02 | 2.69 | 10.25 | -1.98 | -24.75% | 36 | 4 | 100.95% |
| MSTR240607P01165000 | 2024-05-21 3:33PM EDT | 1,165.00 | 7.00 | 2.80 | 10.70 | -12.25 | -63.64% | 3 | 16 | 100.81% |
| MSTR240607P01170000 | 2024-05-21 1:57PM EDT | 1,170.00 | 6.68 | 2.91 | 10.70 | -20.22 | -75.17% | 4 | 11 | 99.96% |
| MSTR240607P01175000 | 2024-05-21 2:04PM EDT | 1,175.00 | 6.71 | 3.00 | 9.50 | -23.63 | -77.88% | 74 | 4 | 97.22% |
| MSTR240607P01180000 | 2024-05-21 2:07PM EDT | 1,180.00 | 7.61 | 3.25 | 11.20 | +0.03 | +0.40% | 24 | 15 | 99.17% |
| MSTR240607P01185000 | 2024-05-20 11:09AM EDT | 1,185.00 | 11.20 | 3.40 | 10.00 | 0.00 | - | 1 | 8 | 96.59% |
| MSTR240607P01190000 | 2024-05-15 11:13AM EDT | 1,190.00 | 38.00 | 4.30 | 10.50 | 0.00 | - | 2 | 15 | 97.63% |
| MSTR240607P01195000 | 2024-05-20 2:53PM EDT | 1,195.00 | 8.02 | 4.70 | 10.45 | 0.00 | - | 12 | 14 | 97.09% |
| MSTR240607P01200000 | 2024-05-21 12:01PM EDT | 1,200.00 | 9.30 | 7.20 | 10.20 | +0.30 | +3.33% | 18 | 31 | 99.07% |
| MSTR240607P01205000 | 2024-05-15 10:47AM EDT | 1,205.00 | 44.35 | 4.45 | 11.15 | 0.00 | - | 3 | 15 | 95.67% |
| MSTR240607P01210000 | 2024-05-17 11:47AM EDT | 1,210.00 | 30.50 | 4.75 | 11.80 | 0.00 | - | 2 | 7 | 95.90% |
| MSTR240607P01220000 | 2024-05-20 3:39PM EDT | 1,220.00 | 10.70 | 5.40 | 12.00 | 0.00 | - | 5 | 12 | 94.93% |
| MSTR240607P01225000 | 2024-05-09 2:59PM EDT | 1,225.00 | 102.70 | 5.75 | 12.75 | 0.00 | - | 2 | 2 | 95.24% |
| MSTR240607P01230000 | 2024-05-20 12:56PM EDT | 1,230.00 | 12.55 | 6.10 | 13.00 | 0.00 | - | 1 | 6 | 94.91% |
| MSTR240607P01240000 | 2024-05-21 2:33PM EDT | 1,240.00 | 10.50 | 7.00 | 14.05 | -27.97 | -72.71% | 1 | 3 | 95.03% |
| MSTR240607P01245000 | 2024-05-16 3:06PM EDT | 1,245.00 | 44.30 | 7.30 | 14.20 | 0.00 | - | 1 | 7 | 94.46% |
| MSTR240607P01250000 | 2024-05-20 3:26PM EDT | 1,250.00 | 12.80 | 8.00 | 14.50 | 0.00 | - | 20 | 32 | 94.47% |
| MSTR240607P01255000 | 2024-05-21 11:52AM EDT | 1,255.00 | 13.69 | 8.20 | 15.05 | -104.61 | -88.43% | 2 | 5 | 94.19% |
| MSTR240607P01260000 | 2024-05-20 11:24AM EDT | 1,260.00 | 19.08 | 9.00 | 15.55 | 0.00 | - | 16 | 22 | 94.43% |
| MSTR240607P01265000 | 2024-05-21 11:52AM EDT | 1,265.00 | 14.91 | 9.10 | 16.10 | -8.56 | -36.47% | 2 | 6 | 94.00% |
| MSTR240607P01270000 | 2024-05-21 10:31AM EDT | 1,270.00 | 14.95 | 10.00 | 16.35 | +0.55 | +3.82% | 2 | 28 | 94.03% |
| MSTR240607P01275000 | 2024-05-20 3:23PM EDT | 1,275.00 | 15.00 | 10.05 | 17.30 | 0.00 | - | 2 | 18 | 93.88% |
| MSTR240607P01280000 | 2024-05-20 12:20PM EDT | 1,280.00 | 18.35 | 11.00 | 17.20 | 0.00 | - | 1 | 11 | 93.57% |
| MSTR240607P01285000 | 2024-05-17 11:32AM EDT | 1,285.00 | 45.39 | 11.15 | 17.95 | 0.00 | - | 1 | 10 | 93.28% |
| MSTR240607P01290000 | 2024-05-20 2:59PM EDT | 1,290.00 | 17.65 | 12.00 | 18.45 | 0.00 | - | 1 | 11 | 93.37% |
| MSTR240607P01295000 | 2024-05-17 3:00PM EDT | 1,295.00 | 45.00 | 13.60 | 19.25 | 0.00 | - | 1 | 12 | 94.28% |
| MSTR240607P01300000 | 2024-05-21 3:27PM EDT | 1,300.00 | 17.00 | 13.00 | 19.70 | -1.55 | -8.36% | 34 | 68 | 93.05% |
| MSTR240607P01305000 | 2024-05-21 1:00PM EDT | 1,305.00 | 19.63 | 14.00 | 22.20 | -34.37 | -63.65% | 1 | 3 | 94.73% |
| MSTR240607P01310000 | 2024-05-20 2:21PM EDT | 1,310.00 | 21.30 | 14.35 | 21.45 | 0.00 | - | 1 | 9 | 93.30% |
| MSTR240607P01315000 | 2024-05-20 3:05PM EDT | 1,315.00 | 20.70 | 15.10 | 21.75 | 0.00 | - | 1 | 6 | 92.98% |
| MSTR240607P01320000 | 2024-05-15 1:46PM EDT | 1,320.00 | 76.60 | 16.80 | 22.55 | 0.00 | - | 2 | 7 | 93.73% |
| MSTR240607P01325000 | 2024-05-21 1:00PM EDT | 1,325.00 | 22.33 | 16.40 | 25.20 | -0.82 | -3.54% | 3 | 12 | 94.22% |
| MSTR240607P01330000 | 2024-05-21 11:07AM EDT | 1,330.00 | 22.88 | 17.00 | 26.25 | -22.24 | -49.29% | 8 | 17 | 94.24% |
| MSTR240607P01335000 | 2024-05-09 12:51PM EDT | 1,335.00 | 163.25 | 18.35 | 26.80 | 0.00 | - | 2 | 0 | 94.39% |
| MSTR240607P01340000 | 2024-05-20 12:41PM EDT | 1,340.00 | 26.50 | 19.90 | 25.85 | 0.00 | - | 1 | 10 | 93.63% |
| MSTR240607P01345000 | 2024-05-15 10:32AM EDT | 1,345.00 | 102.80 | 20.00 | 28.70 | 0.00 | - | 9 | 5 | 94.43% |
| MSTR240607P01350000 | 2024-05-20 11:36AM EDT | 1,350.00 | 25.50 | 24.00 | 28.20 | -9.15 | -26.41% | 1 | 15 | 95.50% |
| MSTR240607P01355000 | 2024-05-17 11:08AM EDT | 1,355.00 | 68.05 | 21.70 | 31.00 | 0.00 | - | 2 | 13 | 94.63% |
| MSTR240607P01360000 | 2024-05-16 3:45PM EDT | 1,360.00 | 92.60 | 22.45 | 31.70 | 0.00 | - | 1 | 5 | 94.33% |
| MSTR240607P01365000 | 2024-05-16 3:44PM EDT | 1,365.00 | 92.82 | 23.40 | 32.05 | 0.00 | - | 3 | 2 | 93.93% |
| MSTR240607P01370000 | 2024-05-16 2:59PM EDT | 1,370.00 | 90.45 | 24.50 | 33.20 | 0.00 | - | 12 | 16 | 94.08% |
| MSTR240607P01375000 | 2024-05-21 11:04AM EDT | 1,375.00 | 30.75 | 25.50 | 32.80 | -46.90 | -60.40% | 1 | 1 | 93.22% |
| MSTR240607P01380000 | 2024-05-20 12:36PM EDT | 1,380.00 | 35.35 | 26.00 | 35.50 | 0.00 | - | 3 | 11 | 93.87% |
| MSTR240607P01390000 | 2024-05-21 12:06PM EDT | 1,390.00 | 35.00 | 29.00 | 37.10 | -9.99 | -22.20% | 2 | 16 | 94.00% |
| MSTR240607P01395000 | 2024-05-21 3:28PM EDT | 1,395.00 | 33.95 | 29.50 | 38.45 | -64.10 | -65.37% | 1 | 1 | 93.78% |
| MSTR240607P01400000 | 2024-05-21 3:51PM EDT | 1,400.00 | 36.62 | 34.50 | 40.85 | -0.10 | -0.27% | 16 | 27 | 96.50% |
| MSTR240607P01405000 | 2024-05-17 3:22PM EDT | 1,405.00 | 84.15 | 31.00 | 41.45 | 0.00 | - | 2 | 1 | 93.68% |
| MSTR240607P01410000 | 2024-05-16 10:23AM EDT | 1,410.00 | 104.25 | 33.00 | 41.65 | 0.00 | - | 2 | 4 | 93.57% |
| MSTR240607P01415000 | 2024-05-16 11:53AM EDT | 1,415.00 | 103.45 | 33.05 | 44.30 | 0.00 | - | - | 1 | 93.69% |
| MSTR240607P01420000 | 2024-05-21 11:44AM EDT | 1,420.00 | 39.50 | 36.00 | 45.45 | -13.94 | -26.09% | 3 | 11 | 94.49% |
| MSTR240607P01425000 | 2024-05-21 10:37AM EDT | 1,425.00 | 39.54 | 36.60 | 46.00 | +0.99 | +2.57% | 1 | 1 | 93.76% |
| MSTR240607P01430000 | 2024-05-20 10:02AM EDT | 1,430.00 | 42.40 | 38.00 | 48.00 | -22.12 | -34.28% | 2 | 7 | 94.14% |
| MSTR240607P01435000 | 2024-05-16 10:38AM EDT | 1,435.00 | 116.15 | 39.35 | 48.85 | 0.00 | - | - | 2 | 93.89% |
| MSTR240607P01440000 | 2024-05-21 3:49PM EDT | 1,440.00 | 44.04 | 41.00 | 49.80 | -54.76 | -55.43% | 1 | 3 | 93.81% |
| MSTR240607P01445000 | 2024-05-17 3:25PM EDT | 1,445.00 | 100.70 | 40.35 | 52.35 | 0.00 | - | 2 | 1 | 93.38% |
| MSTR240607P01450000 | 2024-05-21 3:53PM EDT | 1,450.00 | 48.00 | 44.00 | 50.00 | +2.00 | +4.35% | 3 | 21 | 92.65% |
| MSTR240607P01455000 | 2024-05-17 10:56AM EDT | 1,455.00 | 108.60 | 44.75 | 55.75 | 0.00 | - | 2 | 2 | 94.31% |
| MSTR240607P01460000 | 2024-05-20 10:11AM EDT | 1,460.00 | 78.74 | 47.00 | 56.25 | 0.00 | - | 1 | 2 | 94.20% |
| MSTR240607P01465000 | 2024-05-17 3:28PM EDT | 1,465.00 | 107.65 | 46.75 | 58.50 | 0.00 | - | 4 | 1 | 93.72% |
| MSTR240607P01470000 | 2024-05-20 1:45PM EDT | 1,470.00 | 61.50 | 50.00 | 59.35 | 0.00 | - | 1 | 8 | 94.17% |
| MSTR240607P01475000 | 2024-05-20 3:50PM EDT | 1,475.00 | 52.55 | 50.10 | 62.10 | 0.00 | - | 4 | 1 | 94.02% |
| MSTR240607P01480000 | 2024-05-21 11:12AM EDT | 1,480.00 | 59.17 | 54.00 | 62.35 | +2.52 | +4.45% | 2 | 17 | 94.42% |
| MSTR240607P01485000 | 2024-05-20 3:39PM EDT | 1,485.00 | 51.84 | 53.80 | 65.90 | 0.00 | - | 4 | 2 | 94.44% |
| MSTR240607P01490000 | 2024-05-21 3:18PM EDT | 1,490.00 | 55.98 | 57.00 | 67.00 | -0.54 | -0.96% | 10 | 10 | 94.84% |
| MSTR240607P01500000 | 2024-05-21 12:12PM EDT | 1,500.00 | 66.61 | 61.00 | 70.00 | +7.11 | +11.95% | 14 | 55 | 94.87% |
| MSTR240607P01510000 | 2024-05-20 3:55PM EDT | 1,510.00 | 61.10 | 62.50 | 74.00 | 0.00 | - | 16 | 8 | 94.19% |
| MSTR240607P01520000 | 2024-05-20 1:55PM EDT | 1,520.00 | 79.50 | 68.00 | 78.00 | 0.00 | - | 14 | 7 | 95.04% |
| MSTR240607P01530000 | 2024-05-21 11:30AM EDT | 1,530.00 | 71.75 | 72.00 | 82.00 | -3.10 | -4.14% | 1 | 5 | 95.18% |
| MSTR240607P01540000 | 2024-05-20 3:21PM EDT | 1,540.00 | 78.56 | 74.50 | 85.90 | +2.56 | +3.37% | 1 | 9 | 94.59% |
| MSTR240607P01550000 | 2024-05-21 10:07AM EDT | 1,550.00 | 77.78 | 81.00 | 91.00 | +0.82 | +1.07% | 3 | 7 | 95.92% |
| MSTR240607P01560000 | 2024-05-21 9:47AM EDT | 1,560.00 | 77.80 | 85.00 | 95.00 | -2.90 | -3.59% | 4 | 8 | 95.76% |
| MSTR240607P01580000 | 2024-05-20 3:35PM EDT | 1,580.00 | 93.25 | 95.00 | 104.90 | +4.30 | +4.83% | 2 | 5 | 96.62% |
| MSTR240607P01590000 | 2024-05-21 3:53PM EDT | 1,590.00 | 101.75 | 99.00 | 109.00 | -1.35 | -1.31% | 5 | 1 | 96.23% |
| MSTR240607P01600000 | 2024-05-21 3:52PM EDT | 1,600.00 | 108.49 | 103.30 | 116.05 | +9.49 | +9.59% | 10 | 13 | 96.94% |
| MSTR240607P01610000 | 2024-05-21 3:49PM EDT | 1,610.00 | 113.27 | 108.75 | 122.00 | +4.22 | +3.87% | 11 | 2 | 97.57% |
| MSTR240607P01620000 | 2024-05-21 3:59PM EDT | 1,620.00 | 121.08 | 114.45 | 126.75 | +15.18 | +14.33% | 11 | 8 | 97.76% |
| MSTR240607P01650000 | 2024-05-21 3:59PM EDT | 1,650.00 | 137.28 | 129.10 | 142.95 | +6.96 | +5.34% | 24 | 5 | 97.67% |
| MSTR240607P01660000 | 2024-05-21 3:50PM EDT | 1,660.00 | 142.35 | 136.00 | 149.40 | -4.35 | -2.97% | 8 | 2 | 98.56% |
| MSTR240607P01720000 | 2024-05-21 12:22PM EDT | 1,720.00 | 167.82 | 173.15 | 186.30 | +9.99 | +6.33% | 7 | 3 | 100.11% |
| MSTR240607P01760000 | 2024-05-17 2:59PM EDT | 1,760.00 | 304.00 | 197.50 | 212.00 | 0.00 | - | 3 | 2 | 99.91% |
| MSTR240607P01770000 | 2024-05-16 12:38PM EDT | 1,770.00 | 367.60 | 205.65 | 219.25 | 0.00 | - | - | 1 | 100.72% |
| MSTR240607P01800000 | 2024-05-21 2:23PM EDT | 1,800.00 | 232.18 | 227.80 | 240.90 | -161.92 | -41.09% | 6 | 3 | 101.91% |
| MSTR240607P01900000 | 2024-05-21 3:16PM EDT | 1,900.00 | 290.23 | 301.45 | 319.15 | -531.60 | -64.68% | 1 | 1 | 104.25% |
