La bourse ferme dans 1 h 35 min
CAC 40
7 624,19 +52,62 (+0,69 %) Euro Stoxx 50
4 909,75 +29,33 (+0,60 %) Dow Jones
38 860,03 +81,93 (+0,21 %) EUR/USD
1,0750 +0,0015 (+0,14 %) Gold future
2 335,10 +6,10 (+0,26 %) Bitcoin EUR
60 289,98 -390,37 (-0,64 %)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:54AM EDT. Marché ouvert.
Options d’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240712C00690000 | 2024-06-07 2:22PM EDT | 690.00 | 934.82 | 768.50 | 784.85 | 0.00 | - | 54 | 27 | 138.86% |
| MSTR240712C00700000 | 2024-06-14 12:29PM EDT | 700.00 | 774.45 | 756.55 | 772.00 | 0.00 | - | 4 | 20 | 96.68% |
| MSTR240712C00710000 | 2024-06-07 2:02PM EDT | 710.00 | 922.69 | 751.90 | 767.85 | 0.00 | - | 2 | 1 | 153.48% |
| MSTR240712C00730000 | 2024-06-07 12:54PM EDT | 730.00 | 967.72 | 727.95 | 742.00 | 0.00 | - | 69 | 34 | 111.16% |
| MSTR240712C00740000 | 2024-06-07 12:48PM EDT | 740.00 | 956.00 | 715.10 | 732.00 | 0.00 | - | 29 | 15 | 154.67% |
| MSTR240712C00750000 | 2024-06-07 12:56PM EDT | 750.00 | 947.94 | 705.00 | 722.00 | 0.00 | - | 105 | 54 | 152.00% |
| MSTR240712C00760000 | 2024-06-07 12:19PM EDT | 760.00 | 946.05 | 703.35 | 718.35 | 0.00 | - | 60 | 30 | 144.84% |
| MSTR240712C00770000 | 2024-06-07 1:43PM EDT | 770.00 | 902.82 | 690.80 | 707.50 | 0.00 | - | 32 | 16 | 134.80% |
| MSTR240712C00780000 | 2024-06-07 1:20PM EDT | 780.00 | 904.08 | 674.00 | 692.00 | 0.00 | - | 98 | 49 | 144.21% |
| MSTR240712C00790000 | 2024-06-07 1:16PM EDT | 790.00 | 897.42 | 671.10 | 687.80 | 0.00 | - | 114 | 57 | 131.43% |
| MSTR240712C00800000 | 2024-06-10 11:09AM EDT | 800.00 | 829.07 | 660.50 | 677.20 | 0.00 | - | 3 | 15 | 126.31% |
| MSTR240712C00810000 | 2024-06-07 2:31PM EDT | 810.00 | 812.67 | 647.75 | 662.00 | 0.00 | - | 45 | 19 | 94.29% |
| MSTR240712C00820000 | 2024-06-07 1:07PM EDT | 820.00 | 875.19 | 641.70 | 655.90 | 0.00 | - | 59 | 29 | 121.54% |
| MSTR240712C00830000 | 2024-06-07 2:01PM EDT | 830.00 | 805.39 | 634.45 | 650.90 | 0.00 | - | 104 | 4 | 134.09% |
| MSTR240712C00840000 | 2024-06-07 1:43PM EDT | 840.00 | 833.50 | 622.05 | 637.80 | 0.00 | - | 160 | 23 | 121.88% |
| MSTR240712C00850000 | 2024-06-14 11:47AM EDT | 850.00 | 662.02 | 612.40 | 628.55 | 0.00 | - | 2 | 34 | 121.73% |
| MSTR240712C00860000 | 2024-06-07 1:00PM EDT | 860.00 | 838.11 | 599.50 | 614.80 | 0.00 | - | 144 | 69 | 104.59% |
| MSTR240712C00870000 | 2024-06-07 1:20PM EDT | 870.00 | 815.28 | 586.65 | 604.00 | 0.00 | - | 196 | 98 | 89.23% |
| MSTR240712C00880000 | 2024-06-07 2:31PM EDT | 880.00 | 743.94 | 578.05 | 594.00 | 0.00 | - | 227 | 112 | 93.46% |
| MSTR240712C00890000 | 2024-06-07 1:00PM EDT | 890.00 | 808.93 | 576.10 | 589.85 | 0.00 | - | 5 | 3 | 120.82% |
| MSTR240712C00900000 | 2024-06-14 10:25AM EDT | 900.00 | 616.78 | 560.70 | 575.30 | 0.00 | - | 2 | 4 | 100.89% |
| MSTR240712C00910000 | 2024-06-14 11:47AM EDT | 910.00 | 603.98 | 551.30 | 565.75 | 0.00 | - | - | 1 | 101.18% |
| MSTR240712C00950000 | 2024-06-07 3:38PM EDT | 950.00 | 675.03 | 516.00 | 532.85 | 0.00 | - | 2 | 0 | 111.15% |
| MSTR240712C01000000 | 2024-06-10 9:37AM EDT | 1,000.00 | 599.85 | 472.00 | 481.60 | 0.00 | - | 2 | 1 | 105.42% |
| MSTR240712C01300000 | 2024-06-13 10:51AM EDT | 1,300.00 | 284.44 | 222.00 | 237.70 | 0.00 | - | 1 | 7 | 91.69% |
| MSTR240712C01310000 | 2024-06-13 10:51AM EDT | 1,310.00 | 277.39 | 216.90 | 231.00 | 0.00 | - | 1 | 1 | 92.08% |
| MSTR240712C01350000 | 2024-06-12 10:13AM EDT | 1,350.00 | 363.90 | 198.00 | 206.30 | 0.00 | - | - | 0 | 93.96% |
| MSTR240712C01400000 | 2024-06-17 3:53PM EDT | 1,400.00 | 208.00 | 170.05 | 182.00 | 0.00 | - | 6 | 6 | 94.99% |
| MSTR240712C01430000 | 2024-06-13 3:48PM EDT | 1,430.00 | 174.00 | 152.50 | 164.30 | 0.00 | - | 1 | 1 | 93.34% |
| MSTR240712C01440000 | 2024-06-13 3:53PM EDT | 1,440.00 | 166.53 | 148.10 | 159.70 | 0.00 | - | 1 | 1 | 93.57% |
| MSTR240712C01450000 | 2024-06-17 9:43AM EDT | 1,450.00 | 140.00 | 143.90 | 156.00 | 0.00 | - | 1 | 2 | 94.08% |
| MSTR240712C01460000 | 2024-06-17 11:09AM EDT | 1,460.00 | 152.40 | 141.35 | 154.00 | 0.00 | - | 1 | 2 | 95.62% |
| MSTR240712C01465000 | 2024-06-17 11:09AM EDT | 1,465.00 | 150.20 | 138.20 | 151.90 | 0.00 | - | - | 2 | 95.38% |
| MSTR240712C01470000 | 2024-06-10 12:28PM EDT | 1,470.00 | 257.00 | 136.45 | 150.00 | 0.00 | - | 2 | 1 | 95.65% |
| MSTR240712C01480000 | 2024-06-17 1:58PM EDT | 1,480.00 | 168.00 | 133.05 | 145.40 | 0.00 | - | 1 | 4 | 95.90% |
| MSTR240712C01485000 | 2024-06-13 3:52PM EDT | 1,485.00 | 145.12 | 129.25 | 145.00 | 0.00 | - | 2 | 1 | 95.94% |
| MSTR240712C01500000 | 2024-06-17 2:47PM EDT | 1,500.00 | 180.18 | 121.85 | 135.00 | 0.00 | - | 8 | 15 | 94.37% |
| MSTR240712C01505000 | 2024-06-17 2:32PM EDT | 1,505.00 | 178.00 | 122.45 | 135.00 | 0.00 | - | 2 | 3 | 95.91% |
| MSTR240712C01510000 | 2024-06-04 2:52PM EDT | 1,510.00 | 296.05 | 120.50 | 133.40 | 0.00 | - | 1 | 0 | 96.07% |
| MSTR240712C01515000 | 2024-06-13 12:19PM EDT | 1,515.00 | 168.86 | 117.40 | 130.45 | 0.00 | - | 2 | 1 | 95.39% |
| MSTR240712C01520000 | 2024-06-13 2:27PM EDT | 1,520.00 | 148.70 | 117.05 | 127.45 | 0.00 | - | 6 | 4 | 95.59% |
| MSTR240712C01525000 | 2024-06-17 2:42PM EDT | 1,525.00 | 172.25 | 115.15 | 127.70 | 0.00 | - | 4 | 8 | 96.32% |
| MSTR240712C01530000 | 2024-06-14 2:17PM EDT | 1,530.00 | 134.45 | 113.40 | 127.75 | 0.00 | - | 6 | 5 | 97.02% |
| MSTR240712C01535000 | 2024-06-17 3:45PM EDT | 1,535.00 | 146.91 | 111.85 | 124.65 | 0.00 | - | 2 | 3 | 96.74% |
| MSTR240712C01540000 | 2024-06-17 2:44PM EDT | 1,540.00 | 163.43 | 109.55 | 122.80 | 0.00 | - | 2 | 2 | 96.61% |
| MSTR240712C01545000 | 2024-06-14 1:45PM EDT | 1,545.00 | 133.86 | 107.00 | 119.95 | 0.00 | - | 2 | 3 | 96.05% |
| MSTR240712C01550000 | 2024-06-17 2:25PM EDT | 1,550.00 | 148.34 | 106.50 | 119.65 | 0.00 | - | 6 | 6 | 96.99% |
| MSTR240712C01555000 | 2024-06-13 10:11AM EDT | 1,555.00 | 151.43 | 105.00 | 118.00 | 0.00 | - | 5 | 2 | 97.14% |
| MSTR240712C01560000 | 2024-06-14 10:23AM EDT | 1,560.00 | 138.00 | 98.75 | 113.50 | 0.00 | - | 1 | 1 | 94.77% |
| MSTR240712C01580000 | 2024-06-17 2:28PM EDT | 1,580.00 | 141.00 | 96.30 | 109.85 | 0.00 | - | 2 | 2 | 97.29% |
| MSTR240712C01585000 | 2024-05-31 10:14AM EDT | 1,585.00 | 197.20 | 96.15 | 108.80 | 0.00 | - | 2 | 2 | 98.00% |
| MSTR240712C01590000 | 2024-06-14 9:37AM EDT | 1,590.00 | 137.62 | 92.60 | 107.00 | 0.00 | - | 1 | 1 | 97.31% |
| MSTR240712C01600000 | 2024-06-17 3:12PM EDT | 1,600.00 | 130.85 | 91.00 | 100.00 | 0.00 | - | 26 | 17 | 96.58% |
| MSTR240712C01610000 | 2024-06-17 9:50AM EDT | 1,610.00 | 86.00 | 88.10 | 99.35 | 0.00 | - | 1 | 5 | 97.49% |
| MSTR240712C01620000 | 2024-06-17 3:51PM EDT | 1,620.00 | 112.34 | 85.60 | 97.10 | 0.00 | - | 1 | 2 | 97.95% |
| MSTR240712C01625000 | 2024-06-10 12:11PM EDT | 1,625.00 | 178.81 | 79.20 | 92.50 | 0.00 | - | - | 4 | 95.21% |
| MSTR240712C01630000 | 2024-06-10 1:16PM EDT | 1,630.00 | 183.66 | 82.00 | 94.10 | 0.00 | - | 1 | 1 | 97.72% |
| MSTR240712C01635000 | 2024-06-12 10:32AM EDT | 1,635.00 | 191.76 | 80.15 | 91.45 | 0.00 | - | - | 6 | 97.17% |
| MSTR240712C01640000 | 2024-06-12 10:03AM EDT | 1,640.00 | 182.00 | 78.35 | 95.80 | 0.00 | - | 1 | 2 | 99.02% |
| MSTR240712C01645000 | 2024-06-18 9:39AM EDT | 1,645.00 | 85.00 | 78.00 | 91.70 | -119.74 | -36.90% | 2 | 1 | 98.47% |
| MSTR240712C01650000 | 2024-06-17 3:59PM EDT | 1,650.00 | 101.00 | 80.00 | 87.80 | 0.00 | - | 28 | 26 | 98.77% |
| MSTR240712C01660000 | 2024-06-12 10:07AM EDT | 1,660.00 | 177.00 | 75.50 | 87.50 | 0.00 | - | - | 0 | 99.01% |
| MSTR240712C01665000 | 2024-06-17 2:07PM EDT | 1,665.00 | 99.50 | 74.05 | 82.00 | 0.00 | - | 1 | 2 | 97.51% |
| MSTR240712C01675000 | 2024-06-04 3:53PM EDT | 1,675.00 | 183.00 | 68.40 | 81.20 | 0.00 | - | 1 | 2 | 97.07% |
| MSTR240712C01680000 | 2024-06-06 3:40PM EDT | 1,680.00 | 192.82 | 66.50 | 83.00 | 0.00 | - | - | 10 | 97.93% |
| MSTR240712C01685000 | 2024-06-06 3:40PM EDT | 1,685.00 | 190.80 | 68.00 | 85.00 | 0.00 | - | - | 10 | 100.07% |
| MSTR240712C01690000 | 2024-06-17 1:13PM EDT | 1,690.00 | 87.45 | 68.20 | 79.05 | 0.00 | - | 1 | 2 | 98.92% |
| MSTR240712C01695000 | 2024-06-10 12:11PM EDT | 1,695.00 | 151.50 | 66.05 | 78.30 | 0.00 | - | 3 | 3 | 98.75% |
| MSTR240712C01700000 | 2024-06-17 3:41PM EDT | 1,700.00 | 94.00 | 68.00 | 76.35 | 0.00 | - | 15 | 1,437 | 99.63% |
| MSTR240712C01705000 | 2024-06-14 3:29PM EDT | 1,705.00 | 85.40 | 64.00 | 77.25 | 0.00 | - | 1 | 1 | 99.37% |
| MSTR240712C01710000 | 2024-06-13 3:20PM EDT | 1,710.00 | 86.67 | 60.25 | 75.60 | 0.00 | - | 3 | 1 | 98.26% |
| MSTR240712C01715000 | 2024-06-17 11:31AM EDT | 1,715.00 | 71.00 | 64.15 | 73.50 | 0.00 | - | 5 | 5 | 99.76% |
| MSTR240712C01720000 | 2024-06-17 3:34PM EDT | 1,720.00 | 90.10 | 63.45 | 72.15 | 0.00 | - | 33 | 35 | 99.85% |
| MSTR240712C01730000 | 2024-06-12 10:02AM EDT | 1,730.00 | 143.00 | 58.00 | 71.05 | 0.00 | - | 1 | 1 | 99.08% |
| MSTR240712C01740000 | 2024-06-13 10:12AM EDT | 1,740.00 | 91.00 | 56.85 | 68.65 | 0.00 | - | 2 | 0 | 99.38% |
| MSTR240712C01750000 | 2024-06-13 3:38PM EDT | 1,750.00 | 80.00 | 53.75 | 65.60 | 0.00 | - | 2 | 3 | 98.63% |
| MSTR240712C01755000 | 2024-06-13 10:12AM EDT | 1,755.00 | 88.00 | 52.50 | 64.90 | 0.00 | - | 2 | 1 | 98.67% |
| MSTR240712C01765000 | 2024-06-13 9:50AM EDT | 1,765.00 | 96.00 | 52.00 | 63.05 | 0.00 | - | 1 | 1 | 99.31% |
| MSTR240712C01770000 | 2024-06-11 9:36AM EDT | 1,770.00 | 80.00 | 51.75 | 67.50 | 0.00 | - | 1 | 2 | 101.71% |
| MSTR240712C01800000 | 2024-06-17 2:38PM EDT | 1,800.00 | 80.00 | 49.05 | 57.30 | 0.00 | - | 58 | 61 | 101.11% |
| MSTR240712C01820000 | 2024-06-14 11:46AM EDT | 1,820.00 | 69.50 | 42.90 | 56.00 | 0.00 | - | 2 | 1 | 100.93% |
| MSTR240712C01830000 | 2024-05-31 10:52AM EDT | 1,830.00 | 110.60 | 41.15 | 55.00 | 0.00 | - | 3 | 3 | 101.18% |
| MSTR240712C01850000 | 2024-06-13 2:52PM EDT | 1,850.00 | 63.99 | 37.60 | 51.00 | 0.00 | - | 2 | 2 | 100.68% |
| MSTR240712C01870000 | 2024-06-13 2:52PM EDT | 1,870.00 | 60.48 | 36.15 | 48.40 | 0.00 | - | 2 | 2 | 101.53% |
| MSTR240712C01900000 | 2024-06-17 9:31AM EDT | 1,900.00 | 40.05 | 35.45 | 45.35 | 0.00 | - | 1 | 6 | 103.67% |
| MSTR240712C01950000 | 2024-06-13 2:36PM EDT | 1,950.00 | 51.21 | 31.00 | 39.80 | 0.00 | - | 6 | 11 | 104.98% |
| MSTR240712C01960000 | 2024-06-10 1:49PM EDT | 1,960.00 | 81.00 | 26.35 | 38.90 | 0.00 | - | 1 | 2 | 103.36% |
| MSTR240712C01980000 | 2024-06-13 12:59PM EDT | 1,980.00 | 46.84 | 25.45 | 37.15 | 0.00 | - | 1 | 1 | 104.26% |
| MSTR240712C02000000 | 2024-06-17 2:44PM EDT | 2,000.00 | 46.61 | 26.00 | 33.70 | 0.00 | - | 15 | 42 | 104.93% |
| MSTR240712C02020000 | 2024-06-13 10:20AM EDT | 2,020.00 | 48.74 | 24.00 | 32.00 | 0.00 | - | 1 | 2 | 105.06% |
| MSTR240712C02050000 | 2024-06-13 2:35PM EDT | 2,050.00 | 40.00 | 23.00 | 31.00 | 0.00 | - | 1 | 1 | 107.07% |
| MSTR240712C02100000 | 2024-06-14 2:48PM EDT | 2,100.00 | 29.16 | 19.00 | 26.10 | 0.00 | - | 3 | 7 | 106.71% |
| MSTR240712C02120000 | 2024-06-12 2:35PM EDT | 2,120.00 | 59.42 | 18.75 | 26.75 | 0.00 | - | - | 3 | 108.88% |
| MSTR240712C02140000 | 2024-06-10 3:10PM EDT | 2,140.00 | 56.55 | 17.65 | 24.80 | 0.00 | - | - | 1 | 108.78% |
| MSTR240712C02150000 | 2024-06-10 3:10PM EDT | 2,150.00 | 55.43 | 17.30 | 24.45 | 0.00 | - | - | 1 | 109.24% |
| MSTR240712C02160000 | 2024-06-10 11:29AM EDT | 2,160.00 | 57.00 | 17.05 | 23.65 | 0.00 | - | - | 1 | 109.45% |
| MSTR240712C02200000 | 2024-06-17 2:39PM EDT | 2,200.00 | 29.10 | 14.85 | 20.70 | 0.00 | - | 28 | 69 | 109.34% |
| MSTR240712C02230000 | 2024-06-13 10:24AM EDT | 2,230.00 | 30.05 | 13.35 | 20.10 | 0.00 | - | 1 | 1 | 110.33% |
| MSTR240712C02250000 | 2024-06-17 9:58AM EDT | 2,250.00 | 15.70 | 13.05 | 18.40 | 0.00 | - | 1 | 6 | 110.43% |
| MSTR240712C02270000 | 2024-06-04 10:11AM EDT | 2,270.00 | 65.00 | 12.00 | 18.75 | 0.00 | - | 1 | 1 | 111.50% |
| MSTR240712C02300000 | 2024-06-17 2:28PM EDT | 2,300.00 | 20.00 | 11.90 | 16.55 | 0.00 | - | 6 | 26 | 111.97% |
| MSTR240712C02350000 | 2024-06-10 1:46PM EDT | 2,350.00 | 37.62 | 9.35 | 15.75 | 0.00 | - | 10 | 10 | 112.81% |
| MSTR240712C02400000 | 2024-06-17 10:02AM EDT | 2,400.00 | 10.50 | 9.00 | 13.25 | 0.00 | - | 2 | 20 | 113.70% |
| MSTR240712C02450000 | 2024-06-10 2:35PM EDT | 2,450.00 | 31.00 | 6.45 | 13.10 | 0.00 | - | - | 1 | 114.33% |
| MSTR240712C02500000 | 2024-06-18 9:39AM EDT | 2,500.00 | 8.20 | 6.55 | 11.30 | -1.85 | -15.55% | 1 | 4 | 115.74% |
| MSTR240712C02550000 | 2024-06-17 3:14PM EDT | 2,550.00 | 11.43 | 5.30 | 10.30 | 0.00 | - | 1 | 11 | 116.16% |
| MSTR240712C02600000 | 2024-06-17 2:28PM EDT | 2,600.00 | 10.66 | 2.94 | 10.20 | 0.00 | - | 5 | 5 | 115.81% |
| MSTR240712C02650000 | 2024-06-18 9:30AM EDT | 2,650.00 | 6.00 | 4.50 | 9.30 | -15.00 | -71.43% | 1 | 1 | 119.80% |
| MSTR240712C03000000 | 2024-06-14 3:39PM EDT | 3,000.00 | 5.00 | 0.49 | 6.80 | 0.00 | - | 6 | 11 | 126.31% |
| MSTR240712C03050000 | 2024-06-14 10:36AM EDT | 3,050.00 | 6.49 | 1.13 | 6.85 | 0.00 | - | 4 | 5 | 130.32% |
| MSTR240712C03100000 | 2024-06-17 12:14PM EDT | 3,100.00 | 2.94 | 1.50 | 6.95 | 0.00 | - | 1 | 1 | 133.73% |
| MSTR240712C03150000 | 2024-06-12 12:20PM EDT | 3,150.00 | 8.84 | 0.01 | 6.75 | 0.00 | - | - | 1 | 131.86% |
| MSTR240712C03250000 | 2024-06-14 3:12PM EDT | 3,250.00 | 3.70 | 0.01 | 6.40 | 0.00 | - | - | 1 | 135.26% |
| MSTR240712C03300000 | 2024-06-14 2:39PM EDT | 3,300.00 | 3.75 | 1.85 | 6.25 | 0.00 | - | 3 | 8 | 141.81% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240712P00600000 | 2024-06-17 1:56PM EDT | 600.00 | 0.20 | 0.06 | 0.48 | 0.00 | - | 5 | 177 | 123.93% |
| MSTR240712P00610000 | 2024-06-07 2:36PM EDT | 610.00 | 1.88 | 0.00 | 4.65 | 0.00 | - | 52 | 53 | 157.58% |
| MSTR240712P00620000 | 2024-06-07 10:36AM EDT | 620.00 | 1.71 | 0.00 | 4.65 | 0.00 | - | 2 | 1 | 154.88% |
| MSTR240712P00630000 | 2024-06-04 10:43AM EDT | 630.00 | 2.27 | 0.00 | 4.70 | 0.00 | - | 2 | 0 | 152.47% |
| MSTR240712P00650000 | 2024-06-07 2:34PM EDT | 650.00 | 2.69 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 147.72% |
| MSTR240712P00660000 | 2024-06-06 12:22PM EDT | 660.00 | 2.39 | 0.00 | 4.80 | 0.00 | - | - | 0 | 145.17% |
| MSTR240712P00670000 | 2024-06-05 9:48AM EDT | 670.00 | 2.25 | 0.00 | 4.85 | 0.00 | - | - | 0 | 142.88% |
| MSTR240712P00680000 | 2024-06-10 11:21AM EDT | 680.00 | 2.48 | 0.00 | 4.95 | 0.00 | - | 1 | 5 | 140.85% |
| MSTR240712P00690000 | 2024-06-07 10:54AM EDT | 690.00 | 2.43 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 138.60% |
| MSTR240712P00700000 | 2024-06-07 2:34PM EDT | 700.00 | 2.49 | 0.00 | 5.05 | 0.00 | - | 3 | 2 | 136.40% |
| MSTR240712P00710000 | 2024-06-06 12:24PM EDT | 710.00 | 2.62 | 0.00 | 5.15 | 0.00 | - | 24 | 14 | 134.41% |
| MSTR240712P00720000 | 2024-06-10 9:30AM EDT | 720.00 | 2.62 | 0.00 | 3.20 | 0.00 | - | 2 | 14 | 123.25% |
| MSTR240712P00730000 | 2024-06-06 12:32PM EDT | 730.00 | 2.24 | 0.00 | 3.40 | 0.00 | - | - | 23 | 122.10% |
| MSTR240712P00740000 | 2024-06-06 12:31PM EDT | 740.00 | 2.23 | 0.00 | 3.20 | 0.00 | - | 7 | 6 | 118.90% |
| MSTR240712P00750000 | 2024-06-17 11:50AM EDT | 750.00 | 2.46 | 0.12 | 5.40 | 0.00 | - | 2 | 38 | 126.53% |
| MSTR240712P00760000 | 2024-06-06 1:58PM EDT | 760.00 | 2.82 | 0.00 | 5.45 | 0.00 | - | 4 | 0 | 124.02% |
| MSTR240712P00770000 | 2024-06-05 2:21PM EDT | 770.00 | 3.30 | 0.00 | 5.55 | 0.00 | - | 8 | 3 | 122.14% |
| MSTR240712P00780000 | 2024-06-07 10:54AM EDT | 780.00 | 2.83 | 0.05 | 4.05 | 0.00 | - | 2 | 1 | 114.55% |
| MSTR240712P00790000 | 2024-06-06 12:39PM EDT | 790.00 | 2.51 | 0.05 | 4.25 | 0.00 | - | - | 10 | 113.26% |
| MSTR240712P00800000 | 2024-06-17 9:38AM EDT | 800.00 | 2.79 | 0.40 | 3.40 | 0.00 | - | 2 | 16 | 109.17% |
| MSTR240712P00810000 | 2024-06-17 9:39AM EDT | 810.00 | 2.93 | 0.60 | 3.55 | 0.00 | - | 2 | 84 | 108.55% |
| MSTR240712P00820000 | 2024-06-17 2:17PM EDT | 820.00 | 3.03 | 0.80 | 3.75 | 0.00 | - | 4 | 11 | 108.01% |
| MSTR240712P00830000 | 2024-06-17 2:19PM EDT | 830.00 | 3.24 | 1.00 | 4.00 | 0.00 | - | 2 | 14 | 107.54% |
| MSTR240712P00840000 | 2024-06-17 9:45AM EDT | 840.00 | 3.65 | 1.25 | 4.20 | 0.00 | - | 16 | 3 | 106.97% |
| MSTR240712P00850000 | 2024-06-17 9:42AM EDT | 850.00 | 3.53 | 1.50 | 4.45 | 0.00 | - | 2 | 30 | 106.45% |
| MSTR240712P00860000 | 2024-06-07 10:39AM EDT | 860.00 | 3.73 | 1.80 | 4.75 | 0.00 | - | 4 | 4 | 106.09% |
| MSTR240712P00870000 | 2024-06-07 11:04AM EDT | 870.00 | 3.44 | 2.00 | 6.80 | 0.00 | - | 23 | 13 | 109.52% |
| MSTR240712P00880000 | 2024-06-17 2:17PM EDT | 880.00 | 3.93 | 2.27 | 6.25 | 0.00 | - | 2 | 50 | 106.81% |
| MSTR240712P00890000 | 2024-06-17 9:45AM EDT | 890.00 | 5.18 | 2.12 | 6.55 | 0.00 | - | 16 | 102 | 105.07% |
| MSTR240712P00900000 | 2024-06-17 2:19PM EDT | 900.00 | 4.61 | 2.20 | 6.95 | 0.00 | - | 6 | 19 | 104.04% |
| MSTR240712P00910000 | 2024-06-17 9:39AM EDT | 910.00 | 5.35 | 2.60 | 7.35 | 0.00 | - | 2 | 7 | 103.60% |
| MSTR240712P00920000 | 2024-06-17 9:42AM EDT | 920.00 | 6.01 | 2.43 | 8.70 | 0.00 | - | 2 | 23 | 103.74% |
| MSTR240712P00930000 | 2024-06-11 10:02AM EDT | 930.00 | 6.00 | 3.45 | 8.25 | 0.00 | - | 1 | 39 | 102.67% |
| MSTR240712P00940000 | 2024-06-07 2:00PM EDT | 940.00 | 4.95 | 2.49 | 9.35 | 0.00 | - | 79 | 40 | 100.85% |
| MSTR240712P00950000 | 2024-06-17 2:00PM EDT | 950.00 | 5.23 | 3.65 | 9.80 | 0.00 | - | 25 | 211 | 101.38% |
| MSTR240712P00960000 | 2024-06-17 2:08PM EDT | 960.00 | 6.03 | 5.00 | 9.65 | 0.00 | - | 3 | 3 | 101.10% |
| MSTR240712P00980000 | 2024-06-14 1:54PM EDT | 980.00 | 8.25 | 5.60 | 11.55 | 0.00 | - | 4 | 15 | 100.34% |
| MSTR240712P01000000 | 2024-06-18 9:30AM EDT | 1,000.00 | 9.87 | 7.70 | 9.60 | +2.24 | +29.36% | 2 | 26 | 96.35% |
| MSTR240712P01010000 | 2024-06-17 2:08PM EDT | 1,010.00 | 8.59 | 8.25 | 12.05 | 0.00 | - | 1 | 5 | 97.83% |
| MSTR240712P01020000 | 2024-06-14 1:54PM EDT | 1,020.00 | 11.25 | 8.50 | 14.30 | 0.00 | - | 4 | 9 | 98.44% |
| MSTR240712P01030000 | 2024-06-14 9:30AM EDT | 1,030.00 | 11.29 | 9.30 | 15.10 | 0.00 | - | 2 | 9 | 97.95% |
| MSTR240712P01040000 | 2024-06-17 2:01PM EDT | 1,040.00 | 9.10 | 10.65 | 15.35 | 0.00 | - | 2 | 3 | 97.36% |
| MSTR240712P01050000 | 2024-06-18 9:30AM EDT | 1,050.00 | 13.89 | 11.25 | 16.50 | +3.64 | +35.51% | 4 | 11 | 96.84% |
| MSTR240712P01060000 | 2024-06-13 3:00PM EDT | 1,060.00 | 16.22 | 12.10 | 17.10 | 0.00 | - | 1 | 1 | 95.98% |
| MSTR240712P01070000 | 2024-06-14 3:56PM EDT | 1,070.00 | 14.95 | 12.25 | 18.85 | 0.00 | - | 1 | 4 | 95.44% |
| MSTR240712P01080000 | 2024-06-14 3:56PM EDT | 1,080.00 | 15.96 | 13.30 | 19.00 | 0.00 | - | 1 | 4 | 94.25% |
| MSTR240712P01090000 | 2024-06-13 2:56PM EDT | 1,090.00 | 19.25 | 15.10 | 21.25 | 0.00 | - | 3 | 7 | 95.26% |
| MSTR240712P01100000 | 2024-06-14 9:30AM EDT | 1,100.00 | 21.00 | 16.40 | 22.65 | 0.00 | - | 1 | 17 | 95.06% |
| MSTR240712P01110000 | 2024-06-14 3:26PM EDT | 1,110.00 | 21.37 | 16.80 | 24.35 | 0.00 | - | 1 | 5 | 94.32% |
| MSTR240712P01120000 | 2024-06-14 3:26PM EDT | 1,120.00 | 22.82 | 18.55 | 25.00 | 0.00 | - | 3 | 7 | 93.73% |
| MSTR240712P01130000 | 2024-06-14 3:23PM EDT | 1,130.00 | 24.45 | 20.85 | 26.95 | 0.00 | - | 2 | 3 | 94.27% |
| MSTR240712P01140000 | 2024-06-13 3:50PM EDT | 1,140.00 | 33.52 | 20.85 | 28.15 | 0.00 | - | 5 | 15 | 92.74% |
| MSTR240712P01150000 | 2024-06-17 10:58AM EDT | 1,150.00 | 29.82 | 23.80 | 30.45 | 0.00 | - | 1 | 25 | 93.66% |
| MSTR240712P01160000 | 2024-06-14 1:58PM EDT | 1,160.00 | 30.73 | 25.50 | 32.25 | 0.00 | - | 1 | 1 | 93.38% |
| MSTR240712P01170000 | 2024-06-17 2:48PM EDT | 1,170.00 | 21.88 | 26.55 | 33.70 | 0.00 | - | 2 | 13 | 92.45% |
| MSTR240712P01180000 | 2024-06-13 3:33PM EDT | 1,180.00 | 40.00 | 29.40 | 35.40 | 0.00 | - | 1 | 8 | 92.58% |
| MSTR240712P01190000 | 2024-06-13 2:56PM EDT | 1,190.00 | 36.91 | 30.65 | 37.40 | 0.00 | - | 1 | 4 | 91.91% |
| MSTR240712P01200000 | 2024-06-18 9:31AM EDT | 1,200.00 | 36.67 | 32.90 | 39.35 | +7.00 | +23.59% | 1 | 33 | 91.66% |
| MSTR240712P01210000 | 2024-06-10 12:21PM EDT | 1,210.00 | 25.85 | 35.40 | 42.70 | 0.00 | - | - | 2 | 92.13% |
| MSTR240712P01220000 | 2024-06-17 3:51PM EDT | 1,220.00 | 34.33 | 37.90 | 45.90 | 0.00 | - | 1 | 4 | 92.40% |
| MSTR240712P01230000 | 2024-06-13 11:21AM EDT | 1,230.00 | 40.02 | 41.00 | 50.00 | 0.00 | - | 3 | 3 | 93.25% |
| MSTR240712P01250000 | 2024-06-17 12:19PM EDT | 1,250.00 | 50.00 | 45.85 | 52.05 | 0.00 | - | 2 | 9 | 91.21% |
| MSTR240712P01260000 | 2024-06-03 10:08AM EDT | 1,260.00 | 52.38 | 47.50 | 59.20 | 0.00 | - | 1 | 1 | 92.42% |
| MSTR240712P01270000 | 2024-06-17 9:38AM EDT | 1,270.00 | 63.00 | 51.15 | 58.75 | 0.00 | - | 1 | 4 | 91.12% |
| MSTR240712P01290000 | 2024-06-13 12:30PM EDT | 1,290.00 | 55.54 | 57.05 | 65.00 | 0.00 | - | 1 | 3 | 90.72% |
| MSTR240712P01300000 | 2024-06-17 1:42PM EDT | 1,300.00 | 55.70 | 60.40 | 68.65 | 0.00 | - | 3 | 24 | 90.76% |
| MSTR240712P01310000 | 2024-06-10 12:54PM EDT | 1,310.00 | 42.85 | 64.10 | 74.00 | 0.00 | - | - | 1 | 91.50% |
| MSTR240712P01320000 | 2024-06-17 10:15AM EDT | 1,320.00 | 80.32 | 67.70 | 75.80 | 0.00 | - | 3 | 3 | 90.73% |
| MSTR240712P01330000 | 2024-06-17 10:15AM EDT | 1,330.00 | 84.23 | 71.60 | 79.75 | 0.00 | - | 2 | 4 | 90.81% |
| MSTR240712P01350000 | 2024-06-17 2:08PM EDT | 1,350.00 | 67.60 | 79.35 | 88.15 | 0.00 | - | 16 | 25 | 90.87% |
| MSTR240712P01360000 | 2024-06-11 2:34PM EDT | 1,360.00 | 71.86 | 85.00 | 92.00 | 0.00 | - | 1 | 2 | 91.28% |
| MSTR240712P01370000 | 2024-06-13 2:26PM EDT | 1,370.00 | 92.30 | 87.00 | 97.00 | 0.00 | - | 1 | 1 | 90.71% |
| MSTR240712P01390000 | 2024-06-17 9:49AM EDT | 1,390.00 | 118.61 | 96.55 | 105.75 | 0.00 | - | 1 | 2 | 90.84% |
| MSTR240712P01400000 | 2024-06-17 1:29PM EDT | 1,400.00 | 95.70 | 101.30 | 110.00 | 0.00 | - | 9 | 23 | 90.73% |
| MSTR240712P01420000 | 2024-06-17 9:59AM EDT | 1,420.00 | 134.18 | 109.85 | 120.95 | 0.00 | - | 1 | 5 | 90.77% |
| MSTR240712P01430000 | 2024-06-17 2:10PM EDT | 1,430.00 | 97.84 | 115.50 | 125.80 | 0.00 | - | 3 | 2 | 90.93% |
| MSTR240712P01440000 | 2024-06-14 1:20PM EDT | 1,440.00 | 128.90 | 120.00 | 133.00 | 0.00 | - | 1 | 6 | 91.40% |
| MSTR240712P01450000 | 2024-06-13 2:37PM EDT | 1,450.00 | 134.50 | 124.20 | 136.85 | 0.00 | - | 2 | 4 | 90.59% |
| MSTR240712P01460000 | 2024-06-14 12:13PM EDT | 1,460.00 | 130.83 | 132.00 | 144.00 | 0.00 | - | 1 | 5 | 91.98% |
| MSTR240712P01465000 | 2024-06-14 12:13PM EDT | 1,465.00 | 133.03 | 133.35 | 146.65 | 0.00 | - | - | 1 | 91.50% |
| MSTR240712P01470000 | 2024-06-17 10:10AM EDT | 1,470.00 | 158.18 | 136.15 | 149.65 | 0.00 | - | 2 | 2 | 91.59% |
| MSTR240712P01480000 | 2024-06-11 3:41PM EDT | 1,480.00 | 122.78 | 142.00 | 154.00 | 0.00 | - | 21 | 7 | 91.26% |
| MSTR240712P01485000 | 2024-06-11 3:58PM EDT | 1,485.00 | 123.00 | 145.10 | 156.90 | 0.00 | - | - | 1 | 91.37% |
| MSTR240712P01490000 | 2024-06-07 9:30AM EDT | 1,490.00 | 100.40 | 150.20 | 161.35 | 0.00 | - | 1 | 1 | 92.62% |
| MSTR240712P01495000 | 2024-06-12 9:30AM EDT | 1,495.00 | 94.35 | 150.00 | 164.00 | 0.00 | - | - | 1 | 91.52% |
| MSTR240712P01500000 | 2024-06-17 3:20PM EDT | 1,500.00 | 134.83 | 154.35 | 166.45 | 0.00 | - | 2 | 13 | 91.83% |
| MSTR240712P01505000 | 2024-06-14 9:53AM EDT | 1,505.00 | 155.72 | 157.05 | 170.50 | 0.00 | - | 1 | 2 | 92.11% |
| MSTR240712P01510000 | 2024-06-14 10:57AM EDT | 1,510.00 | 149.19 | 160.05 | 174.50 | 0.00 | - | 2 | 2 | 92.45% |
| MSTR240712P01520000 | 2024-06-13 10:19AM EDT | 1,520.00 | 146.90 | 166.05 | 180.00 | 0.00 | - | 2 | 1 | 92.27% |
| MSTR240712P01525000 | 2024-06-14 1:18PM EDT | 1,525.00 | 177.11 | 170.00 | 182.00 | 0.00 | - | 1 | 3 | 92.22% |
| MSTR240712P01535000 | 2024-06-14 11:57AM EDT | 1,535.00 | 172.00 | 178.00 | 191.65 | 0.00 | - | 2 | 6 | 93.94% |
| MSTR240712P01550000 | 2024-06-17 3:03PM EDT | 1,550.00 | 157.65 | 185.15 | 199.05 | 0.00 | - | 2 | 9 | 92.50% |
| MSTR240712P01555000 | 2024-06-14 11:31AM EDT | 1,555.00 | 172.52 | 189.00 | 202.00 | 0.00 | - | - | 1 | 92.63% |
| MSTR240712P01560000 | 2024-06-13 9:39AM EDT | 1,560.00 | 155.92 | 192.00 | 204.95 | 0.00 | - | 5 | 5 | 92.45% |
| MSTR240712P01580000 | 2024-06-10 2:51PM EDT | 1,580.00 | 142.13 | 207.20 | 220.95 | 0.00 | - | - | 1 | 94.07% |
| MSTR240712P01585000 | 2024-06-10 11:20AM EDT | 1,585.00 | 140.00 | 208.00 | 223.00 | 0.00 | - | 1 | 3 | 92.78% |
| MSTR240712P01590000 | 2024-06-17 3:32PM EDT | 1,590.00 | 187.40 | 212.75 | 227.65 | 0.00 | - | 1 | 2 | 93.67% |
| MSTR240712P01600000 | 2024-06-17 3:56PM EDT | 1,600.00 | 204.29 | 218.30 | 233.25 | 0.00 | - | 7 | 7 | 92.84% |
| MSTR240712P01605000 | 2024-06-10 9:30AM EDT | 1,605.00 | 186.80 | 222.20 | 236.85 | 0.00 | - | - | 1 | 93.04% |
| MSTR240712P01610000 | 2024-06-07 3:57PM EDT | 1,610.00 | 185.79 | 225.15 | 239.50 | 0.00 | - | 5 | 4 | 92.59% |
| MSTR240712P01615000 | 2024-06-07 3:39PM EDT | 1,615.00 | 179.72 | 231.55 | 242.60 | 0.00 | - | 1 | 1 | 93.45% |
| MSTR240712P01620000 | 2024-06-05 11:45AM EDT | 1,620.00 | 155.72 | 236.00 | 247.00 | 0.00 | - | - | 1 | 94.07% |
| MSTR240712P01625000 | 2024-06-10 10:55AM EDT | 1,625.00 | 175.00 | 236.00 | 252.40 | 0.00 | - | - | 1 | 93.51% |
| MSTR240712P01630000 | 2024-06-10 12:08PM EDT | 1,630.00 | 176.20 | 240.00 | 256.15 | 0.00 | - | - | 2 | 93.73% |
| MSTR240712P01635000 | 2024-06-10 1:04PM EDT | 1,635.00 | 175.03 | 244.00 | 255.85 | 0.00 | - | - | 4 | 92.54% |
| MSTR240712P01640000 | 2024-06-12 3:30PM EDT | 1,640.00 | 179.61 | 246.05 | 262.70 | 0.00 | - | 2 | 4 | 93.13% |
| MSTR240712P01645000 | 2024-06-13 10:12AM EDT | 1,645.00 | 229.95 | 254.40 | 264.90 | 0.00 | - | 1 | 1 | 94.28% |
| MSTR240712P01650000 | 2024-06-17 12:26PM EDT | 1,650.00 | 260.63 | 254.55 | 269.80 | 0.00 | - | 1 | 1 | 93.51% |
| MSTR240712P01665000 | 2024-06-17 9:32AM EDT | 1,665.00 | 294.23 | 270.90 | 283.70 | 0.00 | - | 1 | 4 | 96.40% |
| MSTR240712P01670000 | 2024-06-12 11:20AM EDT | 1,670.00 | 175.45 | 270.00 | 283.20 | 0.00 | - | 3 | 4 | 93.28% |
| MSTR240712P01675000 | 2024-06-17 9:32AM EDT | 1,675.00 | 301.83 | 278.60 | 288.20 | 0.00 | - | 1 | 2 | 95.47% |
| MSTR240712P01680000 | 2024-06-12 3:51PM EDT | 1,680.00 | 205.25 | 278.00 | 292.10 | 0.00 | - | - | 0 | 93.97% |
| MSTR240712P01685000 | 2024-06-12 10:29AM EDT | 1,685.00 | 174.00 | 284.30 | 297.95 | 0.00 | - | - | 1 | 95.63% |
| MSTR240712P01690000 | 2024-06-06 10:00AM EDT | 1,690.00 | 193.05 | 288.35 | 299.15 | 0.00 | - | - | 0 | 94.79% |
| MSTR240712P01695000 | 2024-06-13 10:42AM EDT | 1,695.00 | 265.86 | 288.00 | 305.80 | 0.00 | - | 4 | 0 | 94.31% |
| MSTR240712P01700000 | 2024-06-12 2:20PM EDT | 1,700.00 | 195.00 | 296.15 | 307.70 | 0.00 | - | 1 | 2 | 95.20% |
| MSTR240712P01715000 | 2024-06-13 10:12AM EDT | 1,715.00 | 279.70 | 308.00 | 319.65 | 0.00 | - | 3 | 3 | 95.45% |
| MSTR240712P01720000 | 2024-06-13 10:42AM EDT | 1,720.00 | 283.95 | 309.40 | 323.65 | 0.00 | - | 4 | 0 | 94.56% |
| MSTR240712P03050000 | 2024-06-07 2:11PM EDT | 3,050.00 | 1,447.72 | 1,576.00 | 1,593.75 | 0.00 | - | 4 | 2 | 144.73% |
| MSTR240712P03100000 | 2024-06-07 2:08PM EDT | 3,100.00 | 1,494.64 | 1,629.25 | 1,644.95 | 0.00 | - | 20 | 0 | 114.58% |
| MSTR240712P03150000 | 2024-06-07 2:13PM EDT | 3,150.00 | 1,558.28 | 1,677.30 | 1,690.75 | 0.00 | - | 42 | 0 | 139.03% |
| MSTR240712P03200000 | 2024-06-07 2:08PM EDT | 3,200.00 | 1,594.04 | 1,729.15 | 1,742.60 | 0.00 | - | 16 | 0 | 87.11% |
| MSTR240712P03250000 | 2024-06-07 2:13PM EDT | 3,250.00 | 1,657.61 | 1,774.10 | 1,792.85 | 0.00 | - | 34 | 0 | 151.48% |
