La bourse ferme dans 1 h 41 min
CAC 40
7 618,30 +46,73 (+0,62 %) Euro Stoxx 50
4 905,27 +24,85 (+0,51 %) Dow Jones
38 862,41 +84,31 (+0,22 %) EUR/USD
1,0747 +0,0012 (+0,11 %) Gold future
2 331,10 +2,10 (+0,09 %) Bitcoin EUR
60 381,48 -489,66 (-0,80 %)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:49AM EDT. Marché ouvert.
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240705C00600000 | 2024-05-28 11:35AM EDT | 600.00 | 1,055.76 | 847.15 | 863.20 | 0.00 | - | 1 | 1 | 197.80% |
| MSTR240705C00650000 | 2024-06-14 10:31AM EDT | 650.00 | 865.80 | 798.00 | 815.90 | 0.00 | - | - | - | 201.07% |
| MSTR240705C00680000 | 2024-05-28 11:35AM EDT | 680.00 | 976.59 | 768.00 | 786.00 | 0.00 | - | 1 | 1 | 191.58% |
| MSTR240705C00690000 | 2024-05-30 12:48PM EDT | 690.00 | 967.13 | 754.00 | 772.00 | 0.00 | - | 3 | 3 | 157.67% |
| MSTR240705C00730000 | 2024-06-14 11:11AM EDT | 730.00 | 801.17 | 716.05 | 736.00 | 0.00 | - | - | - | 175.67% |
| MSTR240705C00750000 | 2024-06-10 9:40AM EDT | 750.00 | 848.83 | 692.05 | 710.00 | 0.00 | - | 2 | 2 | 82.81% |
| MSTR240705C00770000 | 2024-06-07 12:39PM EDT | 770.00 | 930.16 | 678.50 | 694.35 | 0.00 | - | 58 | 29 | 154.50% |
| MSTR240705C00790000 | 2024-06-07 12:45PM EDT | 790.00 | 910.64 | 660.00 | 678.35 | 0.00 | - | 4 | 2 | 168.49% |
| MSTR240705C00800000 | 2024-06-14 12:02PM EDT | 800.00 | 714.19 | 649.90 | 665.95 | 0.00 | - | 48 | 25 | 154.87% |
| MSTR240705C00810000 | 2024-06-07 12:42PM EDT | 810.00 | 889.62 | 639.90 | 655.85 | 0.00 | - | 15 | 9 | 151.59% |
| MSTR240705C00820000 | 2024-06-14 11:30AM EDT | 820.00 | 712.27 | 630.00 | 646.95 | 0.00 | - | 3 | 3 | 153.86% |
| MSTR240705C00850000 | 2024-06-17 12:33PM EDT | 850.00 | 629.73 | 600.25 | 616.00 | 0.00 | - | 1 | 1 | 141.45% |
| MSTR240705C00870000 | 2024-06-07 1:51PM EDT | 870.00 | 798.08 | 580.20 | 595.95 | 0.00 | - | 62 | 30 | 135.97% |
| MSTR240705C00880000 | 2024-06-14 11:11AM EDT | 880.00 | 653.01 | 570.00 | 587.65 | 0.00 | - | 2 | 3 | 140.25% |
| MSTR240705C00890000 | 2024-06-07 1:45PM EDT | 890.00 | 779.76 | 556.40 | 572.00 | 0.00 | - | 2 | 1 | 108.52% |
| MSTR240705C00900000 | 2024-06-07 2:30PM EDT | 900.00 | 722.16 | 546.15 | 564.00 | 0.00 | - | 10 | 1 | 119.17% |
| MSTR240705C00910000 | 2024-06-14 11:44AM EDT | 910.00 | 606.22 | 536.10 | 554.00 | 0.00 | - | 2 | 11 | 116.80% |
| MSTR240705C00920000 | 2024-06-07 1:45PM EDT | 920.00 | 746.71 | 526.35 | 544.00 | 0.00 | - | 2 | 1 | 114.47% |
| MSTR240705C00950000 | 2024-06-14 11:41AM EDT | 950.00 | 574.30 | 502.00 | 516.85 | 0.00 | - | 2 | 1 | 119.36% |
| MSTR240705C00980000 | 2024-06-14 11:44AM EDT | 980.00 | 538.03 | 469.95 | 486.00 | 0.00 | - | 2 | 5 | 109.06% |
| MSTR240705C01000000 | 2024-06-14 12:02PM EDT | 1,000.00 | 517.66 | 452.00 | 468.55 | 0.00 | - | 48 | 21 | 66.16% |
| MSTR240705C01010000 | 2024-06-07 10:31AM EDT | 1,010.00 | 701.49 | 443.00 | 458.75 | 0.00 | - | 2 | 1 | 74.22% |
| MSTR240705C01020000 | 2024-06-14 11:30AM EDT | 1,020.00 | 516.50 | 434.00 | 449.15 | 0.00 | - | 3 | 3 | 78.78% |
| MSTR240705C01030000 | 2024-06-06 3:03PM EDT | 1,030.00 | 671.44 | 424.30 | 440.30 | 0.00 | - | - | 1 | 81.68% |
| MSTR240705C01040000 | 2024-06-07 11:54AM EDT | 1,040.00 | 664.26 | 414.00 | 430.15 | 0.00 | - | 2 | 2 | 78.38% |
| MSTR240705C01050000 | 2024-06-07 11:53AM EDT | 1,050.00 | 654.80 | 404.00 | 421.80 | 0.00 | - | 2 | 0 | 80.93% |
| MSTR240705C01070000 | 2024-06-07 1:51PM EDT | 1,070.00 | 602.67 | 382.00 | 398.95 | 0.00 | - | 2 | 1 | 58.94% |
| MSTR240705C01080000 | 2024-06-07 1:48PM EDT | 1,080.00 | 591.66 | 376.00 | 394.10 | 0.00 | - | 4 | 0 | 83.44% |
| MSTR240705C01090000 | 2024-06-07 1:45PM EDT | 1,090.00 | 585.13 | 368.00 | 383.55 | 0.00 | - | 2 | 1 | 83.65% |
| MSTR240705C01100000 | 2024-06-14 12:54PM EDT | 1,100.00 | 395.00 | 358.00 | 371.20 | 0.00 | - | 1 | 3 | 77.72% |
| MSTR240705C01150000 | 2024-06-06 12:43PM EDT | 1,150.00 | 560.37 | 314.00 | 328.60 | 0.00 | - | - | 1 | 83.69% |
| MSTR240705C01180000 | 2024-06-13 3:17PM EDT | 1,180.00 | 318.09 | 288.00 | 303.20 | 0.00 | - | 2 | 4 | 84.30% |
| MSTR240705C01190000 | 2024-06-10 2:32PM EDT | 1,190.00 | 460.23 | 280.00 | 294.35 | 0.00 | - | 1 | 1 | 84.36% |
| MSTR240705C01200000 | 2024-06-17 2:19PM EDT | 1,200.00 | 350.00 | 272.35 | 285.40 | 0.00 | - | 4 | 165 | 84.44% |
| MSTR240705C01240000 | 2024-06-05 11:50AM EDT | 1,240.00 | 482.63 | 238.00 | 254.05 | 0.00 | - | - | 1 | 83.68% |
| MSTR240705C01250000 | 2024-06-17 12:29PM EDT | 1,250.00 | 259.05 | 232.00 | 247.75 | 0.00 | - | 2 | 3 | 85.60% |
| MSTR240705C01300000 | 2024-06-17 3:36PM EDT | 1,300.00 | 261.40 | 194.00 | 208.10 | 0.00 | - | 1 | 1 | 83.35% |
| MSTR240705C01310000 | 2024-06-11 2:51PM EDT | 1,310.00 | 291.00 | 188.00 | 204.35 | 0.00 | - | - | 1 | 85.37% |
| MSTR240705C01350000 | 2024-06-14 9:34AM EDT | 1,350.00 | 240.00 | 161.10 | 174.70 | 0.00 | - | 1 | 2 | 83.52% |
| MSTR240705C01360000 | 2024-06-17 3:06PM EDT | 1,360.00 | 216.15 | 155.00 | 169.50 | 0.00 | - | 32 | 36 | 84.01% |
| MSTR240705C01370000 | 2024-06-14 11:00AM EDT | 1,370.00 | 226.65 | 150.00 | 165.25 | 0.00 | - | 4 | 5 | 85.22% |
| MSTR240705C01390000 | 2024-06-14 11:03AM EDT | 1,390.00 | 208.85 | 139.00 | 154.00 | 0.00 | - | 1 | 2 | 85.62% |
| MSTR240705C01400000 | 2024-06-17 3:06PM EDT | 1,400.00 | 190.30 | 134.15 | 146.90 | 0.00 | - | 7 | 8 | 85.30% |
| MSTR240705C01410000 | 2024-06-17 10:09AM EDT | 1,410.00 | 138.00 | 129.10 | 142.20 | 0.00 | - | 2 | 3 | 85.74% |
| MSTR240705C01440000 | 2024-06-17 2:46PM EDT | 1,440.00 | 176.20 | 114.05 | 129.00 | 0.00 | - | 12 | 1 | 86.73% |
| MSTR240705C01450000 | 2024-06-17 3:06PM EDT | 1,450.00 | 160.15 | 108.30 | 123.85 | 0.00 | - | 4 | 5 | 86.25% |
| MSTR240705C01460000 | 2024-06-17 3:37PM EDT | 1,460.00 | 156.00 | 104.70 | 116.95 | 0.00 | - | 1 | 2 | 85.81% |
| MSTR240705C01465000 | 2024-06-17 1:24PM EDT | 1,465.00 | 135.00 | 103.15 | 115.65 | 0.00 | - | 3 | 2 | 86.49% |
| MSTR240705C01475000 | 2024-06-17 3:50PM EDT | 1,475.00 | 140.00 | 101.00 | 112.45 | 0.00 | - | 1 | 2 | 87.88% |
| MSTR240705C01480000 | 2024-06-14 12:19PM EDT | 1,480.00 | 134.32 | 98.00 | 111.65 | 0.00 | - | - | 2 | 88.10% |
| MSTR240705C01485000 | 2024-06-14 2:55PM EDT | 1,485.00 | 130.00 | 94.05 | 109.65 | 0.00 | - | - | 1 | 87.46% |
| MSTR240705C01490000 | 2024-06-14 12:14PM EDT | 1,490.00 | 132.50 | 90.90 | 106.00 | 0.00 | - | 2 | 29 | 86.47% |
| MSTR240705C01495000 | 2024-06-17 2:56PM EDT | 1,495.00 | 150.00 | 91.35 | 105.85 | 0.00 | - | 11 | 8 | 88.20% |
| MSTR240705C01500000 | 2024-06-17 3:36PM EDT | 1,500.00 | 135.64 | 92.00 | 101.35 | 0.00 | - | 12 | 21 | 88.29% |
| MSTR240705C01505000 | 2024-06-17 3:58PM EDT | 1,505.00 | 127.00 | 86.10 | 101.60 | 0.00 | - | 1 | 2 | 87.67% |
| MSTR240705C01510000 | 2024-06-17 12:13PM EDT | 1,510.00 | 97.50 | 84.10 | 98.30 | 0.00 | - | 6 | 9 | 87.15% |
| MSTR240705C01515000 | 2024-06-17 3:48PM EDT | 1,515.00 | 120.00 | 87.00 | 94.75 | 0.00 | - | 31 | 12 | 88.41% |
| MSTR240705C01520000 | 2024-06-17 3:58PM EDT | 1,520.00 | 117.21 | 81.10 | 93.70 | 0.00 | - | 21 | 23 | 87.20% |
| MSTR240705C01525000 | 2024-06-17 3:21PM EDT | 1,525.00 | 123.25 | 78.60 | 92.05 | 0.00 | - | 18 | 15 | 87.06% |
| MSTR240705C01530000 | 2024-06-17 3:20PM EDT | 1,530.00 | 122.35 | 77.50 | 90.15 | 0.00 | - | 1 | 2 | 87.33% |
| MSTR240705C01535000 | 2024-06-17 3:58PM EDT | 1,535.00 | 110.76 | 76.25 | 89.55 | 0.00 | - | 3 | 5 | 88.03% |
| MSTR240705C01540000 | 2024-06-17 3:04PM EDT | 1,540.00 | 124.60 | 74.65 | 87.60 | 0.00 | - | 9 | 12 | 88.05% |
| MSTR240705C01545000 | 2024-06-17 2:42PM EDT | 1,545.00 | 129.15 | 70.00 | 85.00 | 0.00 | - | 23 | 23 | 86.58% |
| MSTR240705C01550000 | 2024-06-17 3:59PM EDT | 1,550.00 | 105.15 | 72.10 | 83.35 | 0.00 | - | 55 | 25 | 88.12% |
| MSTR240705C01555000 | 2024-06-17 2:46PM EDT | 1,555.00 | 123.77 | 69.70 | 83.85 | 0.00 | - | 3 | 6 | 88.72% |
| MSTR240705C01560000 | 2024-06-14 2:29PM EDT | 1,560.00 | 100.30 | 68.00 | 83.35 | 0.00 | - | 3 | 4 | 89.17% |
| MSTR240705C01570000 | 2024-06-17 3:06PM EDT | 1,570.00 | 104.65 | 65.85 | 79.75 | 0.00 | - | 2 | 3 | 89.49% |
| MSTR240705C01575000 | 2024-06-17 10:07AM EDT | 1,575.00 | 72.15 | 65.15 | 78.40 | 0.00 | - | 2 | 1 | 89.94% |
| MSTR240705C01580000 | 2024-06-14 11:49AM EDT | 1,580.00 | 100.82 | 66.00 | 74.00 | 0.00 | - | 1 | 16 | 89.77% |
| MSTR240705C01585000 | 2024-06-14 3:41PM EDT | 1,585.00 | 93.39 | 62.45 | 75.75 | 0.00 | - | 4 | 8 | 90.29% |
| MSTR240705C01590000 | 2024-06-13 2:47PM EDT | 1,590.00 | 99.80 | 60.60 | 74.25 | 0.00 | - | 4 | 4 | 90.15% |
| MSTR240705C01600000 | 2024-06-17 3:29PM EDT | 1,600.00 | 96.00 | 56.95 | 70.00 | 0.00 | - | 43 | 37 | 89.32% |
| MSTR240705C01605000 | 2024-06-13 2:27PM EDT | 1,605.00 | 94.92 | 55.50 | 70.00 | 0.00 | - | 1 | 1 | 89.90% |
| MSTR240705C01615000 | 2024-06-17 3:33PM EDT | 1,615.00 | 90.00 | 56.00 | 66.00 | 0.00 | - | 1 | 12 | 90.76% |
| MSTR240705C01620000 | 2024-06-17 1:40PM EDT | 1,620.00 | 80.76 | 50.95 | 66.05 | 0.00 | - | 1 | 5 | 89.80% |
| MSTR240705C01625000 | 2024-06-17 2:24PM EDT | 1,625.00 | 89.39 | 54.00 | 62.95 | 0.00 | - | 2 | 14 | 90.90% |
| MSTR240705C01630000 | 2024-06-12 10:03AM EDT | 1,630.00 | 160.00 | 51.00 | 64.05 | 0.00 | - | 17 | 17 | 91.20% |
| MSTR240705C01635000 | 2024-06-17 9:30AM EDT | 1,635.00 | 74.05 | 49.00 | 61.95 | 0.00 | - | 1 | 2 | 90.55% |
| MSTR240705C01640000 | 2024-06-17 2:33PM EDT | 1,640.00 | 92.25 | 50.00 | 59.00 | 0.00 | - | 1 | 7 | 90.79% |
| MSTR240705C01645000 | 2024-06-03 10:57AM EDT | 1,645.00 | 148.25 | 46.65 | 60.75 | 0.00 | - | 1 | 0 | 91.17% |
| MSTR240705C01650000 | 2024-06-17 2:16PM EDT | 1,650.00 | 78.00 | 47.00 | 57.00 | 0.00 | - | 8 | 33 | 90.74% |
| MSTR240705C01655000 | 2024-06-17 1:12PM EDT | 1,655.00 | 67.00 | 45.80 | 58.20 | 0.00 | - | 1 | 2 | 91.79% |
| MSTR240705C01660000 | 2024-06-14 9:31AM EDT | 1,660.00 | 92.00 | 45.20 | 58.30 | 0.00 | - | 1 | 23 | 92.61% |
| MSTR240705C01665000 | 2024-06-12 3:50PM EDT | 1,665.00 | 109.33 | 41.75 | 57.10 | 0.00 | - | 5 | 5 | 91.56% |
| MSTR240705C01670000 | 2024-06-14 12:36PM EDT | 1,670.00 | 62.81 | 41.35 | 55.00 | 0.00 | - | 2 | 3 | 91.45% |
| MSTR240705C01675000 | 2024-06-17 2:23PM EDT | 1,675.00 | 74.52 | 42.00 | 52.00 | 0.00 | - | 12 | 16 | 91.38% |
| MSTR240705C01685000 | 2024-06-17 2:56PM EDT | 1,685.00 | 78.40 | 41.15 | 48.95 | 0.00 | - | 1 | 4 | 91.56% |
| MSTR240705C01690000 | 2024-06-17 11:35AM EDT | 1,690.00 | 51.00 | 41.05 | 48.30 | 0.00 | - | 2 | 4 | 92.18% |
| MSTR240705C01695000 | 2024-06-13 9:31AM EDT | 1,695.00 | 80.00 | 38.55 | 51.55 | 0.00 | - | 1 | 13 | 93.49% |
| MSTR240705C01700000 | 2024-06-17 3:54PM EDT | 1,700.00 | 59.48 | 39.00 | 46.90 | 0.00 | - | 65 | 80 | 92.46% |
| MSTR240705C01705000 | 2024-06-17 10:45AM EDT | 1,705.00 | 47.65 | 38.00 | 45.75 | 0.00 | - | 1 | 5 | 92.38% |
| MSTR240705C01710000 | 2024-06-13 10:38AM EDT | 1,710.00 | 77.50 | 36.95 | 47.85 | 0.00 | - | 1 | 3 | 93.81% |
| MSTR240705C01715000 | 2024-06-06 10:31AM EDT | 1,715.00 | 177.56 | 36.10 | 48.10 | 0.00 | - | - | 1 | 94.45% |
| MSTR240705C01720000 | 2024-06-13 12:21PM EDT | 1,720.00 | 73.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| MSTR240705C01730000 | 2024-06-11 10:06AM EDT | 1,730.00 | 74.00 | 30.25 | 45.70 | 0.00 | - | 1 | 2 | 93.12% |
| MSTR240705C01735000 | 2024-06-18 9:34AM EDT | 1,735.00 | 33.80 | 29.45 | 42.40 | -140.20 | -80.67% | 23 | 1 | 91.93% |
| MSTR240705C01740000 | 2024-06-17 12:57PM EDT | 1,740.00 | 45.00 | 29.50 | 43.70 | 0.00 | - | 5 | 3 | 93.50% |
| MSTR240705C01745000 | 2024-06-14 1:03PM EDT | 1,745.00 | 49.35 | 27.65 | 42.60 | 0.00 | - | 1 | 2 | 92.85% |
| MSTR240705C01750000 | 2024-06-17 3:54PM EDT | 1,750.00 | 49.50 | 31.10 | 38.90 | 0.00 | - | 16 | 20 | 93.58% |
| MSTR240705C01755000 | 2024-06-17 2:09PM EDT | 1,755.00 | 51.00 | 30.10 | 38.70 | 0.00 | - | 5 | 6 | 93.80% |
| MSTR240705C01760000 | 2024-06-13 3:33PM EDT | 1,760.00 | 54.00 | 29.35 | 40.65 | 0.00 | - | 10 | 10 | 95.28% |
| MSTR240705C01770000 | 2024-06-17 2:03PM EDT | 1,770.00 | 47.01 | 29.00 | 38.00 | 0.00 | - | 1 | 3 | 95.36% |
| MSTR240705C01780000 | 2024-06-14 11:49AM EDT | 1,780.00 | 51.26 | 23.25 | 38.05 | 0.00 | - | - | 1 | 93.90% |
| MSTR240705C01790000 | 2024-06-13 12:19PM EDT | 1,790.00 | 57.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| MSTR240705C01800000 | 2024-06-17 1:40PM EDT | 1,800.00 | 39.90 | 24.50 | 35.30 | 0.00 | - | 17 | 28 | 96.24% |
| MSTR240705C01810000 | 2024-06-14 9:49AM EDT | 1,810.00 | 54.15 | 23.35 | 34.50 | 0.00 | - | 1 | 3 | 96.68% |
| MSTR240705C01820000 | 2024-06-17 1:10PM EDT | 1,820.00 | 35.00 | 23.15 | 31.95 | 0.00 | - | 1 | 3 | 96.61% |
| MSTR240705C01840000 | 2024-06-12 9:30AM EDT | 1,840.00 | 76.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| MSTR240705C01850000 | 2024-06-17 10:54AM EDT | 1,850.00 | 26.22 | 20.50 | 27.05 | 0.00 | - | 2 | 15 | 96.41% |
| MSTR240705C01860000 | 2024-06-17 9:36AM EDT | 1,860.00 | 24.50 | 19.15 | 25.50 | 0.00 | - | 1 | 1 | 95.95% |
| MSTR240705C01870000 | 2024-06-10 9:40AM EDT | 1,870.00 | 71.00 | 17.80 | 25.65 | 0.00 | - | - | 1 | 96.55% |
| MSTR240705C01880000 | 2024-06-17 12:12PM EDT | 1,880.00 | 22.70 | 18.05 | 24.90 | 0.00 | - | 1 | 4 | 97.59% |
| MSTR240705C01890000 | 2024-06-17 2:43PM EDT | 1,890.00 | 38.50 | 17.05 | 23.20 | 0.00 | - | 1 | 1 | 97.09% |
| MSTR240705C01900000 | 2024-06-17 2:09PM EDT | 1,900.00 | 30.00 | 16.10 | 23.50 | 0.00 | - | 9 | 31 | 97.96% |
| MSTR240705C01910000 | 2024-06-05 3:29PM EDT | 1,910.00 | 103.41 | 15.10 | 22.85 | 0.00 | - | - | 1 | 98.10% |
| MSTR240705C01920000 | 2024-06-12 1:57PM EDT | 1,920.00 | 75.00 | 15.00 | 22.15 | 0.00 | - | 1 | 1 | 98.81% |
| MSTR240705C01930000 | 2024-06-06 1:14PM EDT | 1,930.00 | 101.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MSTR240705C01940000 | 2024-06-04 1:29PM EDT | 1,940.00 | 96.45 | 13.45 | 21.00 | 0.00 | - | 2 | 0 | 99.30% |
| MSTR240705C01950000 | 2024-06-17 2:41PM EDT | 1,950.00 | 32.10 | 13.10 | 20.15 | 0.00 | - | 59 | 32 | 99.61% |
| MSTR240705C01960000 | 2024-06-14 3:58PM EDT | 1,960.00 | 25.09 | 12.25 | 19.75 | 0.00 | - | 1 | 2 | 99.84% |
| MSTR240705C01970000 | 2024-06-14 3:58PM EDT | 1,970.00 | 24.29 | 11.65 | 19.25 | 0.00 | - | - | 1 | 100.14% |
| MSTR240705C01980000 | 2024-06-17 3:54PM EDT | 1,980.00 | 21.00 | 11.65 | 18.45 | 0.00 | - | 7 | 8 | 100.66% |
| MSTR240705C01990000 | 2024-06-14 10:52AM EDT | 1,990.00 | 31.00 | 11.00 | 18.25 | 0.00 | - | 3 | 4 | 101.12% |
| MSTR240705C02000000 | 2024-06-17 3:27PM EDT | 2,000.00 | 22.00 | 10.25 | 17.40 | 0.00 | - | 25 | 149 | 100.88% |
| MSTR240705C02020000 | 2024-06-17 2:44PM EDT | 2,020.00 | 24.72 | 9.75 | 16.10 | 0.00 | - | 3 | 5 | 101.51% |
| MSTR240705C02040000 | 2024-06-17 2:36PM EDT | 2,040.00 | 21.19 | 10.00 | 15.30 | 0.00 | - | 2 | 1 | 103.22% |
| MSTR240705C02050000 | 2024-06-13 3:56PM EDT | 2,050.00 | 23.70 | 8.65 | 15.95 | 0.00 | - | 4 | 5 | 103.64% |
| MSTR240705C02060000 | 2024-06-11 9:32AM EDT | 2,060.00 | 25.00 | 7.45 | 14.90 | 0.00 | - | 1 | 1 | 102.47% |
| MSTR240705C02080000 | 2024-06-06 1:48PM EDT | 2,080.00 | 76.44 | 7.25 | 14.05 | 0.00 | - | - | 2 | 103.48% |
| MSTR240705C02100000 | 2024-06-18 9:30AM EDT | 2,100.00 | 11.30 | 6.70 | 12.30 | -1.66 | -12.81% | 1 | 25 | 102.99% |
| MSTR240705C02120000 | 2024-06-07 2:15PM EDT | 2,120.00 | 42.00 | 7.20 | 12.70 | 0.00 | - | 2 | 1 | 106.04% |
| MSTR240705C02140000 | 2024-05-24 3:29PM EDT | 2,140.00 | 90.00 | 6.40 | 13.20 | 0.00 | - | 8 | 8 | 107.69% |
| MSTR240705C02150000 | 2024-06-17 2:36PM EDT | 2,150.00 | 14.74 | 6.10 | 12.70 | 0.00 | - | 1 | 19 | 107.74% |
| MSTR240705C02160000 | 2024-06-13 3:53PM EDT | 2,160.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| MSTR240705C02200000 | 2024-06-17 2:36PM EDT | 2,200.00 | 12.71 | 5.05 | 10.50 | 0.00 | - | 1 | 6 | 108.37% |
| MSTR240705C02240000 | 2024-06-17 3:04PM EDT | 2,240.00 | 11.20 | 2.64 | 8.95 | 0.00 | - | 2 | 2 | 106.08% |
| MSTR240705C02250000 | 2024-06-17 11:05AM EDT | 2,250.00 | 7.69 | 4.40 | 9.40 | 0.00 | - | 1 | 8 | 110.40% |
| MSTR240705C02260000 | 2024-06-13 9:32AM EDT | 2,260.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSTR240705C02280000 | 2024-06-04 2:12PM EDT | 2,280.00 | 51.23 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| MSTR240705C02290000 | 2024-06-04 2:12PM EDT | 2,290.00 | 50.63 | 3.45 | 8.70 | 0.00 | - | 1 | 1 | 111.28% |
| MSTR240705C02300000 | 2024-06-17 3:04PM EDT | 2,300.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
| MSTR240705C02350000 | 2024-06-12 1:01PM EDT | 2,350.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| MSTR240705C02400000 | 2024-06-17 2:23PM EDT | 2,400.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 50.00% |
| MSTR240705C02450000 | 2024-06-10 2:23PM EDT | 2,450.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| MSTR240705C02500000 | 2024-06-17 3:15PM EDT | 2,500.00 | 3.55 | 3.00 | 6.15 | 0.00 | - | 9 | 17 | 122.16% |
| MSTR240705C02550000 | 2024-06-17 2:55PM EDT | 2,550.00 | 5.10 | 1.60 | 4.60 | 0.00 | - | 2 | 9 | 118.54% |
| MSTR240705C02600000 | 2024-06-11 1:16PM EDT | 2,600.00 | 7.00 | 0.24 | 4.20 | 0.00 | - | 2 | 22 | 116.35% |
| MSTR240705C02700000 | 2024-06-17 2:58PM EDT | 2,700.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 14 | 22 | 50.00% |
| MSTR240705C02750000 | 2024-06-17 10:35AM EDT | 2,750.00 | 5.55 | 0.03 | 3.40 | 0.00 | - | 1 | 5 | 121.53% |
| MSTR240705C02800000 | 2024-06-17 3:24PM EDT | 2,800.00 | 3.85 | 0.16 | 3.15 | 0.00 | - | 43 | 86 | 123.85% |
| MSTR240705C02850000 | 2024-06-17 10:39AM EDT | 2,850.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| MSTR240705C02900000 | 2024-06-17 2:16PM EDT | 2,900.00 | 2.76 | 0.01 | 5.75 | 0.00 | - | 10 | 20 | 139.03% |
| MSTR240705C02950000 | 2024-06-10 11:18AM EDT | 2,950.00 | 6.95 | 0.00 | 3.00 | 0.00 | - | - | 1 | 130.57% |
| MSTR240705C03000000 | 2024-06-17 2:45PM EDT | 3,000.00 | 2.40 | 0.01 | 3.00 | 0.00 | - | 22 | 55 | 133.23% |
| MSTR240705C03050000 | 2024-05-30 11:04AM EDT | 3,050.00 | 22.80 | 0.01 | 4.15 | 0.00 | - | 1 | 1 | 141.26% |
| MSTR240705C03100000 | 2024-06-17 10:52AM EDT | 3,100.00 | 1.69 | 0.01 | 4.65 | 0.00 | - | 1 | 3 | 145.92% |
| MSTR240705C03150000 | 2024-06-03 9:31AM EDT | 3,150.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MSTR240705C03200000 | 2024-06-11 1:16PM EDT | 3,200.00 | 2.28 | 0.01 | 5.10 | 0.00 | - | 2 | 2 | 152.78% |
| MSTR240705C03250000 | 2024-06-17 2:42PM EDT | 3,250.00 | 1.80 | 0.01 | 5.05 | 0.00 | - | 5 | 7 | 155.07% |
| MSTR240705C03300000 | 2024-06-17 3:56PM EDT | 3,300.00 | 1.00 | 0.15 | 3.00 | 0.00 | - | 91 | 125 | 148.67% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240705P00600000 | 2024-06-17 1:56PM EDT | 600.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 50.00% |
| MSTR240705P00610000 | 2024-06-07 2:34PM EDT | 610.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 42 | 2 | 50.00% |
| MSTR240705P00630000 | 2024-05-29 12:05PM EDT | 630.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSTR240705P00640000 | 2024-05-30 9:50AM EDT | 640.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| MSTR240705P00650000 | 2024-06-07 2:34PM EDT | 650.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| MSTR240705P00660000 | 2024-05-29 12:08PM EDT | 660.00 | 2.45 | 0.00 | 4.60 | 0.00 | - | 96 | 48 | 169.53% |
| MSTR240705P00670000 | 2024-05-30 12:29PM EDT | 670.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 50.00% |
| MSTR240705P00680000 | 2024-05-31 9:46AM EDT | 680.00 | 2.68 | 0.00 | 4.65 | 0.00 | - | 2 | 3 | 163.97% |
| MSTR240705P00690000 | 2024-05-29 9:30AM EDT | 690.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSTR240705P00700000 | 2024-06-12 9:42AM EDT | 700.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 258 | 139 | 50.00% |
| MSTR240705P00710000 | 2024-06-05 2:17PM EDT | 710.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| MSTR240705P00720000 | 2024-06-10 9:30AM EDT | 720.00 | 2.52 | 0.00 | 4.80 | 0.00 | - | 2 | 38 | 153.49% |
| MSTR240705P00730000 | 2024-06-04 9:52AM EDT | 730.00 | 2.55 | 0.00 | 4.85 | 0.00 | - | 2 | 5 | 151.00% |
| MSTR240705P00740000 | 2024-05-31 12:27PM EDT | 740.00 | 3.15 | 0.00 | 4.90 | 0.00 | - | 66 | 33 | 148.56% |
| MSTR240705P00750000 | 2024-06-14 10:22AM EDT | 750.00 | 2.83 | 0.05 | 4.95 | 0.00 | - | 1 | 166 | 146.36% |
| MSTR240705P00760000 | 2024-06-17 11:51AM EDT | 760.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
| MSTR240705P00770000 | 2024-06-05 2:21PM EDT | 770.00 | 3.20 | 0.00 | 5.05 | 0.00 | - | 6 | 51 | 141.36% |
| MSTR240705P00780000 | 2024-06-07 3:51PM EDT | 780.00 | 2.61 | 0.00 | 5.05 | 0.00 | - | 1 | 33 | 138.79% |
| MSTR240705P00790000 | 2024-06-17 1:53PM EDT | 790.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 50.00% |
| MSTR240705P00800000 | 2024-06-17 2:55PM EDT | 800.00 | 0.88 | 0.04 | 1.12 | 0.00 | - | 5 | 144 | 109.77% |
| MSTR240705P00810000 | 2024-06-17 1:27PM EDT | 810.00 | 0.90 | 0.37 | 1.26 | 0.00 | - | 1 | 107 | 112.21% |
| MSTR240705P00820000 | 2024-06-13 3:59PM EDT | 820.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 5 | 70 | 50.00% |
| MSTR240705P00830000 | 2024-06-17 11:51AM EDT | 830.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 50.00% |
| MSTR240705P00840000 | 2024-06-17 10:05AM EDT | 840.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 50.00% |
| MSTR240705P00850000 | 2024-06-17 3:09PM EDT | 850.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 16 | 40 | 50.00% |
| MSTR240705P00860000 | 2024-06-14 3:04PM EDT | 860.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 13 | 68 | 50.00% |
| MSTR240705P00870000 | 2024-06-17 9:53AM EDT | 870.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 4 | 81 | 50.00% |
| MSTR240705P00880000 | 2024-06-14 10:22AM EDT | 880.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 25 | 130 | 50.00% |
| MSTR240705P00890000 | 2024-06-17 9:33AM EDT | 890.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 3 | 87 | 50.00% |
| MSTR240705P00900000 | 2024-06-17 1:45PM EDT | 900.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 7 | 123 | 50.00% |
| MSTR240705P00910000 | 2024-06-13 3:58PM EDT | 910.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 4 | 75 | 50.00% |
| MSTR240705P00920000 | 2024-06-17 9:52AM EDT | 920.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| MSTR240705P00930000 | 2024-06-17 12:32PM EDT | 930.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 6 | 34 | 50.00% |
| MSTR240705P00940000 | 2024-06-17 3:23PM EDT | 940.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 27 | 48 | 25.00% |
| MSTR240705P00950000 | 2024-06-17 3:55PM EDT | 950.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 2 | 159 | 25.00% |
| MSTR240705P00960000 | 2024-06-14 3:58PM EDT | 960.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 26 | 76 | 25.00% |
| MSTR240705P00970000 | 2024-06-17 3:09PM EDT | 970.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 15 | 68 | 25.00% |
| MSTR240705P00980000 | 2024-06-17 9:36AM EDT | 980.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 25.00% |
| MSTR240705P00990000 | 2024-06-17 11:12AM EDT | 990.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 25.00% |
| MSTR240705P01000000 | 2024-06-17 3:23PM EDT | 1,000.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 13 | 60 | 25.00% |
| MSTR240705P01010000 | 2024-06-17 9:47AM EDT | 1,010.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| MSTR240705P01020000 | 2024-06-14 3:44PM EDT | 1,020.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| MSTR240705P01030000 | 2024-06-17 3:23PM EDT | 1,030.00 | 4.25 | 1.65 | 9.30 | 0.00 | - | 5 | 32 | 95.74% |
| MSTR240705P01040000 | 2024-06-12 3:26PM EDT | 1,040.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 4 | 53 | 25.00% |
| MSTR240705P01050000 | 2024-06-17 1:34PM EDT | 1,050.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 25.00% |
| MSTR240705P01060000 | 2024-06-14 3:57PM EDT | 1,060.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| MSTR240705P01070000 | 2024-06-17 2:38PM EDT | 1,070.00 | 5.10 | 5.20 | 9.70 | 0.00 | - | 3 | 96 | 92.99% |
| MSTR240705P01080000 | 2024-06-13 10:12AM EDT | 1,080.00 | 6.70 | 4.15 | 10.45 | 0.00 | - | 3 | 126 | 90.31% |
| MSTR240705P01090000 | 2024-06-13 3:23PM EDT | 1,090.00 | 12.15 | 6.15 | 11.00 | 0.00 | - | 3 | 51 | 91.43% |
| MSTR240705P01100000 | 2024-06-14 10:18AM EDT | 1,100.00 | 9.10 | 6.95 | 11.80 | 0.00 | - | 2 | 145 | 91.10% |
| MSTR240705P01110000 | 2024-06-17 2:16PM EDT | 1,110.00 | 7.77 | 8.15 | 12.25 | 0.00 | - | 2 | 93 | 90.68% |
| MSTR240705P01120000 | 2024-06-13 10:12AM EDT | 1,120.00 | 9.82 | 7.00 | 13.80 | 0.00 | - | 3 | 65 | 88.79% |
| MSTR240705P01130000 | 2024-06-13 10:12AM EDT | 1,130.00 | 10.35 | 9.05 | 14.75 | 0.00 | - | 3 | 111 | 89.59% |
| MSTR240705P01140000 | 2024-06-12 3:21PM EDT | 1,140.00 | 6.71 | 9.05 | 15.75 | 0.00 | - | 35 | 137 | 88.21% |
| MSTR240705P01150000 | 2024-06-17 2:20PM EDT | 1,150.00 | 10.00 | 10.60 | 16.45 | 0.00 | - | 2 | 177 | 87.95% |
| MSTR240705P01160000 | 2024-06-17 2:16PM EDT | 1,160.00 | 11.33 | 11.65 | 18.60 | 0.00 | - | 2 | 10 | 88.38% |
| MSTR240705P01170000 | 2024-06-13 2:26PM EDT | 1,170.00 | 18.70 | 11.40 | 19.40 | 0.00 | - | 2 | 8 | 86.40% |
| MSTR240705P01180000 | 2024-06-14 9:48AM EDT | 1,180.00 | 18.40 | 12.90 | 20.80 | 0.00 | - | 1 | 5 | 86.32% |
| MSTR240705P01190000 | 2024-06-17 10:33AM EDT | 1,190.00 | 23.00 | 16.15 | 22.00 | 0.00 | - | 1 | 14 | 87.26% |
| MSTR240705P01200000 | 2024-06-17 2:38PM EDT | 1,200.00 | 13.70 | 17.00 | 23.70 | 0.00 | - | 16 | 41 | 86.58% |
| MSTR240705P01210000 | 2024-06-17 9:35AM EDT | 1,210.00 | 27.51 | 19.00 | 25.40 | 0.00 | - | 6 | 12 | 86.60% |
| MSTR240705P01220000 | 2024-06-17 2:52PM EDT | 1,220.00 | 16.77 | 21.00 | 27.30 | 0.00 | - | 1 | 2 | 86.60% |
| MSTR240705P01230000 | 2024-06-17 2:52PM EDT | 1,230.00 | 18.20 | 23.00 | 29.50 | 0.00 | - | 1 | 4 | 86.64% |
| MSTR240705P01240000 | 2024-06-17 1:36PM EDT | 1,240.00 | 23.98 | 23.60 | 33.85 | 0.00 | - | 2 | 38 | 86.98% |
| MSTR240705P01250000 | 2024-06-17 1:36PM EDT | 1,250.00 | 25.66 | 25.90 | 37.00 | 0.00 | - | 3 | 47 | 87.43% |
| MSTR240705P01260000 | 2024-06-10 10:58AM EDT | 1,260.00 | 21.25 | 30.00 | 39.00 | 0.00 | - | 1 | 2 | 88.07% |
| MSTR240705P01270000 | 2024-06-17 1:24PM EDT | 1,270.00 | 31.35 | 33.00 | 40.60 | 0.00 | - | 2 | 6 | 87.72% |
| MSTR240705P01280000 | 2024-06-17 10:50AM EDT | 1,280.00 | 42.75 | 32.75 | 44.15 | 0.00 | - | 1 | 7 | 86.57% |
| MSTR240705P01290000 | 2024-06-18 9:30AM EDT | 1,290.00 | 40.01 | 35.75 | 46.45 | +14.51 | +56.90% | 1 | 27 | 86.36% |
| MSTR240705P01300000 | 2024-06-17 3:54PM EDT | 1,300.00 | 33.88 | 40.00 | 48.90 | 0.00 | - | 5 | 51 | 86.73% |
| MSTR240705P01310000 | 2024-06-14 12:00PM EDT | 1,310.00 | 43.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| MSTR240705P01320000 | 2024-06-13 9:30AM EDT | 1,320.00 | 27.40 | 48.00 | 55.00 | 0.00 | - | 5 | 7 | 87.33% |
| MSTR240705P01330000 | 2024-06-12 3:09PM EDT | 1,330.00 | 27.42 | 48.00 | 59.80 | 0.00 | - | 4 | 11 | 86.38% |
| MSTR240705P01340000 | 2024-06-13 1:10PM EDT | 1,340.00 | 52.76 | 53.00 | 61.75 | 0.00 | - | 2 | 10 | 86.31% |
| MSTR240705P01350000 | 2024-06-17 3:54PM EDT | 1,350.00 | 47.90 | 58.05 | 66.25 | 0.00 | - | 2 | 19 | 87.26% |
| MSTR240705P01360000 | 2024-06-14 2:04PM EDT | 1,360.00 | 65.85 | 62.00 | 72.00 | 0.00 | - | 1 | 6 | 88.10% |
| MSTR240705P01370000 | 2024-06-13 2:32PM EDT | 1,370.00 | 69.79 | 64.05 | 74.90 | 0.00 | - | 2 | 5 | 86.79% |
| MSTR240705P01380000 | 2024-06-17 3:04PM EDT | 1,380.00 | 52.29 | 69.00 | 79.00 | 0.00 | - | 2 | 4 | 87.10% |
| MSTR240705P01390000 | 2024-06-17 3:55PM EDT | 1,390.00 | 62.21 | 75.00 | 83.80 | 0.00 | - | 3 | 2 | 88.00% |
| MSTR240705P01400000 | 2024-06-17 3:55PM EDT | 1,400.00 | 66.10 | 78.00 | 87.00 | 0.00 | - | 18 | 32 | 86.90% |
| MSTR240705P01410000 | 2024-06-17 1:20PM EDT | 1,410.00 | 72.64 | 85.00 | 92.75 | 0.00 | - | 4 | 19 | 88.33% |
| MSTR240705P01420000 | 2024-06-14 10:33AM EDT | 1,420.00 | 83.00 | 90.00 | 98.00 | 0.00 | - | 1 | 5 | 88.62% |
| MSTR240705P01435000 | 2024-06-14 2:29PM EDT | 1,435.00 | 97.30 | 94.95 | 108.00 | 0.00 | - | 3 | 2 | 88.68% |
| MSTR240705P01440000 | 2024-06-17 2:17PM EDT | 1,440.00 | 74.06 | 96.50 | 108.95 | 0.00 | - | 5 | 10 | 87.67% |
| MSTR240705P01445000 | 2024-06-17 9:45AM EDT | 1,445.00 | 123.45 | 101.25 | 114.05 | 0.00 | - | 1 | 25 | 89.51% |
| MSTR240705P01450000 | 2024-06-17 3:55PM EDT | 1,450.00 | 88.00 | 104.00 | 115.80 | 0.00 | - | 16 | 21 | 89.23% |
| MSTR240705P01460000 | 2024-06-14 12:49PM EDT | 1,460.00 | 114.85 | 105.20 | 120.00 | 0.00 | - | 2 | 3 | 87.19% |
| MSTR240705P01465000 | 2024-06-17 10:01AM EDT | 1,465.00 | 136.33 | 111.20 | 124.60 | 0.00 | - | 3 | 3 | 89.20% |
| MSTR240705P01470000 | 2024-06-17 12:50PM EDT | 1,470.00 | 106.88 | 114.05 | 125.80 | 0.00 | - | 2 | 12 | 88.64% |
| MSTR240705P01475000 | 2024-06-17 2:14PM EDT | 1,475.00 | 91.82 | 116.90 | 132.85 | 0.00 | - | 8 | 13 | 90.32% |
| MSTR240705P01480000 | 2024-06-17 9:38AM EDT | 1,480.00 | 140.67 | 119.80 | 131.95 | 0.00 | - | 3 | 9 | 88.91% |
| MSTR240705P01485000 | 2024-06-14 11:46AM EDT | 1,485.00 | 115.00 | 119.85 | 135.00 | 0.00 | - | 1 | 4 | 87.90% |
| MSTR240705P01490000 | 2024-06-13 3:54PM EDT | 1,490.00 | 149.77 | 126.00 | 140.00 | 0.00 | - | 21 | 3 | 89.99% |
| MSTR240705P01495000 | 2024-06-17 2:47PM EDT | 1,495.00 | 96.60 | 130.05 | 142.90 | 0.00 | - | 2 | 3 | 90.42% |
| MSTR240705P01500000 | 2024-06-18 9:31AM EDT | 1,500.00 | 138.88 | 130.55 | 145.15 | +33.79 | +32.15% | 1 | 133 | 89.20% |
| MSTR240705P01505000 | 2024-06-17 2:14PM EDT | 1,505.00 | 106.82 | 134.95 | 150.55 | 0.00 | - | 1 | 113 | 90.69% |
| MSTR240705P01510000 | 2024-06-14 9:39AM EDT | 1,510.00 | 127.51 | 140.00 | 152.70 | 0.00 | - | 7 | 11 | 91.14% |
| MSTR240705P01515000 | 2024-06-14 9:39AM EDT | 1,515.00 | 131.80 | 142.00 | 154.65 | 0.00 | - | 5 | 5 | 90.31% |
| MSTR240705P01520000 | 2024-06-14 10:00AM EDT | 1,520.00 | 140.50 | 144.00 | 158.00 | 0.00 | - | 1 | 2 | 90.00% |
| MSTR240705P01525000 | 2024-06-17 3:20PM EDT | 1,525.00 | 119.65 | 147.00 | 159.80 | 0.00 | - | 1 | 8 | 89.45% |
| MSTR240705P01530000 | 2024-06-14 12:06PM EDT | 1,530.00 | 140.36 | 151.00 | 164.45 | 0.00 | - | 6 | 4 | 90.37% |
| MSTR240705P01535000 | 2024-06-12 11:36AM EDT | 1,535.00 | 84.00 | 155.00 | 168.95 | 0.00 | - | 1 | 1 | 91.22% |
| MSTR240705P01540000 | 2024-06-17 3:26PM EDT | 1,540.00 | 125.00 | 159.05 | 171.95 | 0.00 | - | 3 | 8 | 91.48% |
| MSTR240705P01550000 | 2024-06-14 3:33PM EDT | 1,550.00 | 160.00 | 164.00 | 177.00 | 0.00 | - | 2 | 6 | 90.31% |
| MSTR240705P01555000 | 2024-06-14 10:57AM EDT | 1,555.00 | 146.78 | 165.20 | 180.00 | 0.00 | - | 1 | 1 | 89.37% |
| MSTR240705P01560000 | 2024-06-14 9:55AM EDT | 1,560.00 | 162.33 | 169.65 | 185.00 | 0.00 | - | 9 | 16 | 90.48% |
| MSTR240705P01570000 | 2024-06-12 11:43AM EDT | 1,570.00 | 101.00 | 179.60 | 192.00 | 0.00 | - | 1 | 13 | 91.88% |
| MSTR240705P01575000 | 2024-06-07 11:56AM EDT | 1,575.00 | 106.10 | 183.00 | 196.00 | 0.00 | - | 1 | 1 | 92.13% |
| MSTR240705P01580000 | 2024-06-10 10:00AM EDT | 1,580.00 | 138.77 | 185.00 | 196.75 | 0.00 | - | 2 | 2 | 90.48% |
| MSTR240705P01595000 | 2024-06-06 12:12PM EDT | 1,595.00 | 115.15 | 197.05 | 210.00 | 0.00 | - | - | 1 | 92.26% |
| MSTR240705P01600000 | 2024-06-17 2:57PM EDT | 1,600.00 | 156.56 | 198.60 | 213.80 | 0.00 | - | 11 | 12 | 91.56% |
| MSTR240705P01610000 | 2024-06-14 9:46AM EDT | 1,610.00 | 195.05 | 206.15 | 221.40 | 0.00 | - | 1 | 1 | 91.92% |
| MSTR240705P01615000 | 2024-06-17 12:16PM EDT | 1,615.00 | 213.95 | 213.20 | 225.15 | 0.00 | - | 8 | 5 | 93.41% |
| MSTR240705P01620000 | 2024-06-13 3:23PM EDT | 1,620.00 | 228.75 | 214.00 | 227.25 | 0.00 | - | 1 | 8 | 91.58% |
| MSTR240705P01625000 | 2024-06-14 9:49AM EDT | 1,625.00 | 204.03 | 217.50 | 231.20 | 0.00 | - | 2 | 2 | 91.64% |
| MSTR240705P01635000 | 2024-06-11 9:30AM EDT | 1,635.00 | 187.35 | 226.40 | 240.20 | 0.00 | - | 1 | 2 | 92.97% |
| MSTR240705P01640000 | 2024-06-17 3:06PM EDT | 1,640.00 | 195.00 | 229.55 | 246.30 | 0.00 | - | 5 | 9 | 93.74% |
| MSTR240705P01645000 | 2024-06-13 10:12AM EDT | 1,645.00 | 204.80 | 237.05 | 252.05 | 0.00 | - | 4 | 4 | 96.21% |
| MSTR240705P01650000 | 2024-06-13 10:58AM EDT | 1,650.00 | 220.00 | 238.00 | 254.00 | 0.00 | - | 1 | 9 | 94.23% |
| MSTR240705P01655000 | 2024-06-06 11:22AM EDT | 1,655.00 | 140.15 | 240.50 | 254.35 | 0.00 | - | 1 | 2 | 92.16% |
| MSTR240705P01660000 | 2024-06-05 2:09PM EDT | 1,660.00 | 151.11 | 249.00 | 264.00 | 0.00 | - | 2 | 3 | 96.78% |
| MSTR240705P01665000 | 2024-06-14 2:29PM EDT | 1,665.00 | 237.45 | 250.00 | 266.00 | 0.00 | - | - | 2 | 94.74% |
| MSTR240705P01670000 | 2024-06-13 10:54AM EDT | 1,670.00 | 230.35 | 256.00 | 270.45 | 0.00 | - | 10 | 4 | 95.97% |
| MSTR240705P01680000 | 2024-06-10 9:57AM EDT | 1,680.00 | 200.80 | 260.00 | 276.00 | 0.00 | - | 5 | 5 | 93.28% |
| MSTR240705P01690000 | 2024-06-10 9:57AM EDT | 1,690.00 | 207.43 | 270.00 | 285.75 | 0.00 | - | 6 | 3 | 95.14% |
| MSTR240705P01695000 | 2024-06-17 9:38AM EDT | 1,695.00 | 291.85 | 271.30 | 286.35 | 0.00 | - | 1 | 11 | 92.34% |
| MSTR240705P01700000 | 2024-06-17 10:21AM EDT | 1,700.00 | 292.60 | 278.00 | 291.25 | 0.00 | - | 20 | 13 | 94.04% |
| MSTR240705P01705000 | 2024-06-07 11:05AM EDT | 1,705.00 | 171.45 | 284.40 | 300.05 | 0.00 | - | 18 | 8 | 97.43% |
| MSTR240705P01710000 | 2024-06-13 3:19PM EDT | 1,710.00 | 300.10 | 288.00 | 302.85 | 0.00 | - | 8 | 12 | 96.69% |
| MSTR240705P01720000 | 2024-06-13 3:19PM EDT | 1,720.00 | 308.08 | 294.15 | 313.35 | 0.00 | - | 8 | 12 | 96.96% |
| MSTR240705P01725000 | 2024-06-06 3:37PM EDT | 1,725.00 | 200.00 | 300.00 | 315.00 | 0.00 | - | - | 2 | 96.67% |
| MSTR240705P01740000 | 2024-06-14 12:04PM EDT | 1,740.00 | 286.15 | 314.00 | 327.90 | 0.00 | - | - | 6 | 97.85% |
| MSTR240705P01750000 | 2024-06-13 10:37AM EDT | 1,750.00 | 287.18 | 322.35 | 339.50 | 0.00 | - | 1 | 1 | 99.59% |
| MSTR240705P01800000 | 2024-06-17 9:58AM EDT | 1,800.00 | 392.86 | 366.00 | 381.30 | 0.00 | - | 1 | 1 | 100.40% |
| MSTR240705P01900000 | 2024-06-14 3:48PM EDT | 1,900.00 | 423.15 | 454.00 | 472.55 | 0.00 | - | - | 2 | 102.73% |
| MSTR240705P02040000 | 2024-06-03 11:30AM EDT | 2,040.00 | 481.60 | 590.00 | 606.95 | 0.00 | - | 1 | 1 | 113.33% |
| MSTR240705P02050000 | 2024-06-04 12:03PM EDT | 2,050.00 | 448.75 | 593.45 | 611.50 | 0.00 | - | 24 | 8 | 103.98% |
| MSTR240705P03150000 | 2024-06-07 2:18PM EDT | 3,150.00 | 1,541.34 | 1,690.00 | 1,707.50 | 0.00 | - | 2 | 0 | 179.95% |
| MSTR240705P03250000 | 2024-06-07 2:18PM EDT | 3,250.00 | 1,640.84 | 1,790.70 | 1,810.00 | 0.00 | - | 2 | 0 | 190.89% |
