La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 529,34 +1 420,72 (+2,36 %)
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’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240719C00230000 | 2024-02-09 1:32PM EDT | 230.00 | 420.00 | 1,190.00 | 1,206.55 | 0.00 | - | - | 1 | 0.00% |
| MSTR240719C00250000 | 2024-02-05 3:07PM EDT | 250.00 | 255.24 | 978.00 | 993.75 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240719C00270000 | 2024-01-02 11:23AM EDT | 270.00 | 454.20 | 242.15 | 253.50 | 0.00 | - | - | 1 | 0.00% |
| MSTR240719C00280000 | 2024-03-04 1:03PM EDT | 280.00 | 1,002.18 | 1,321.70 | 1,340.00 | 0.00 | - | 1 | 1 | 297.77% |
| MSTR240719C00300000 | 2024-03-26 9:33AM EDT | 300.00 | 1,600.00 | 922.05 | 936.90 | 0.00 | - | 2 | 6 | 0.00% |
| MSTR240719C00310000 | 2024-03-13 9:37AM EDT | 310.00 | 1,358.00 | 1,171.45 | 1,188.10 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR240719C00320000 | 2024-03-14 9:30AM EDT | 320.00 | 1,374.55 | 1,156.00 | 1,175.35 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR240719C00330000 | 2024-01-22 12:24PM EDT | 330.00 | 175.16 | 356.20 | 364.55 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240719C00340000 | 2024-03-12 1:22PM EDT | 340.00 | 1,118.00 | 1,206.20 | 1,226.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR240719C00350000 | 2024-03-04 11:28AM EDT | 350.00 | 954.00 | 1,254.45 | 1,274.00 | 0.00 | - | 1 | 62 | 267.27% |
| MSTR240719C00360000 | 2024-03-19 12:38PM EDT | 360.00 | 1,039.93 | 848.00 | 867.25 | 0.00 | - | 6 | 8 | 0.00% |
| MSTR240719C00370000 | 2024-03-19 12:38PM EDT | 370.00 | 1,030.82 | 840.00 | 857.85 | 0.00 | - | 6 | 6 | 0.00% |
| MSTR240719C00390000 | 2024-03-11 11:38AM EDT | 390.00 | 1,226.00 | 1,174.30 | 1,193.90 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR240719C00400000 | 2024-05-14 12:06PM EDT | 400.00 | 888.65 | 1,178.00 | 1,195.45 | 0.00 | - | 1 | 180 | 149.50% |
| MSTR240719C00410000 | 2024-03-19 12:15PM EDT | 410.00 | 970.93 | 802.00 | 820.65 | 0.00 | - | 7 | 4 | 0.00% |
| MSTR240719C00420000 | 2024-04-02 2:00PM EDT | 420.00 | 1,125.45 | 708.50 | 726.70 | 0.00 | - | 1 | 7 | 0.00% |
| MSTR240719C00430000 | 2024-04-19 3:25PM EDT | 430.00 | 779.36 | 1,148.05 | 1,165.95 | 0.00 | - | 1 | 16 | 144.24% |
| MSTR240719C00440000 | 2024-03-26 1:03PM EDT | 440.00 | 1,418.20 | 806.00 | 823.50 | 0.00 | - | 3 | 21 | 0.00% |
| MSTR240719C00450000 | 2024-05-15 9:36AM EDT | 450.00 | 933.90 | 1,128.00 | 1,146.65 | 0.00 | - | 1 | 59 | 141.88% |
| MSTR240719C00460000 | 2024-02-29 12:27PM EDT | 460.00 | 537.09 | 1,252.60 | 1,270.00 | 0.00 | - | 2 | 8 | 376.62% |
| MSTR240719C00470000 | 2024-03-12 11:10AM EDT | 470.00 | 1,084.58 | 1,059.10 | 1,075.90 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR240719C00480000 | 2024-03-05 1:32PM EDT | 480.00 | 717.00 | 1,142.40 | 1,162.00 | 0.00 | - | 1 | 13 | 244.13% |
| MSTR240719C00490000 | 2024-02-28 12:33PM EDT | 490.00 | 501.50 | 1,224.60 | 1,243.75 | 0.00 | - | 11 | 17 | 361.51% |
| MSTR240719C00500000 | 2024-05-17 12:25PM EDT | 500.00 | 1,062.47 | 1,080.00 | 1,097.80 | +341.50 | +47.37% | 1 | 79 | 139.71% |
| MSTR240719C00510000 | 2024-04-18 11:14AM EDT | 510.00 | 782.32 | 1,070.05 | 1,087.95 | 0.00 | - | 2 | 10 | 137.94% |
| MSTR240719C00520000 | 2024-04-18 12:24PM EDT | 520.00 | 757.90 | 1,060.00 | 1,078.00 | 0.00 | - | 2 | 10 | 135.72% |
| MSTR240719C00530000 | 2024-03-08 12:24PM EDT | 530.00 | 821.01 | 923.00 | 941.70 | 0.00 | - | 1 | 9 | 0.00% |
| MSTR240719C00540000 | 2024-03-08 2:06PM EDT | 540.00 | 832.00 | 914.20 | 931.85 | 0.00 | - | 1 | 31 | 0.00% |
| MSTR240719C00550000 | 2024-04-29 2:36PM EDT | 550.00 | 756.62 | 1,032.00 | 1,049.15 | 0.00 | - | 1 | 10 | 135.99% |
| MSTR240719C00560000 | 2024-03-21 12:37PM EDT | 560.00 | 1,130.92 | 636.00 | 654.25 | 0.00 | - | 2 | 5 | 0.00% |
| MSTR240719C00570000 | 2024-05-09 9:38AM EDT | 570.00 | 660.00 | 1,012.25 | 1,029.70 | 0.00 | - | 3 | 8 | 133.21% |
| MSTR240719C00580000 | 2024-05-15 9:38AM EDT | 580.00 | 804.97 | 1,002.55 | 1,019.95 | 0.00 | - | 1 | 15 | 132.09% |
| MSTR240719C00590000 | 2024-03-21 1:53PM EDT | 590.00 | 1,086.00 | 610.00 | 628.80 | 0.00 | - | 1 | 8 | 0.00% |
| MSTR240719C00600000 | 2024-05-13 11:45AM EDT | 600.00 | 667.95 | 982.00 | 1,000.60 | 0.00 | - | 1 | 75 | 128.16% |
| MSTR240719C00610000 | 2024-05-09 10:19AM EDT | 610.00 | 629.61 | 974.00 | 991.55 | 0.00 | - | 7 | 34 | 130.80% |
| MSTR240719C00620000 | 2024-04-09 10:32AM EDT | 620.00 | 812.60 | 651.80 | 664.70 | 0.00 | - | 2 | 15 | 0.00% |
| MSTR240719C00630000 | 2024-03-11 3:46PM EDT | 630.00 | 954.40 | 954.35 | 973.60 | 0.00 | - | 1 | 11 | 130.11% |
| MSTR240719C00640000 | 2024-03-26 10:24AM EDT | 640.00 | 1,230.52 | 619.55 | 632.30 | 0.00 | - | 1 | 33 | 0.00% |
| MSTR240719C00650000 | 2024-05-17 10:55AM EDT | 650.00 | 930.00 | 934.00 | 953.20 | +416.00 | +80.93% | 9 | 24 | 125.13% |
| MSTR240719C00660000 | 2024-05-16 3:56PM EDT | 660.00 | 791.68 | 926.00 | 943.45 | 0.00 | - | 2 | 21 | 126.07% |
| MSTR240719C00670000 | 2024-02-29 10:30AM EDT | 670.00 | 408.95 | 1,071.55 | 1,086.65 | 0.00 | - | 1 | 18 | 297.54% |
| MSTR240719C00680000 | 2024-03-04 1:56PM EDT | 680.00 | 650.00 | 963.20 | 980.00 | 0.00 | - | 2 | 5 | 201.47% |
| MSTR240719C00690000 | 2024-03-04 11:30AM EDT | 690.00 | 668.00 | 952.85 | 971.65 | 0.00 | - | 52 | 28 | 199.24% |
| MSTR240719C00700000 | 2024-05-17 1:14PM EDT | 700.00 | 851.60 | 888.00 | 906.00 | +119.62 | +16.34% | 8 | 300 | 123.51% |
| MSTR240719C00710000 | 2024-05-17 1:27PM EDT | 710.00 | 849.05 | 878.00 | 896.80 | +107.58 | +14.51% | 1 | 13 | 122.43% |
| MSTR240719C00720000 | 2024-05-15 11:28AM EDT | 720.00 | 680.50 | 868.00 | 887.10 | 0.00 | - | 1 | 37 | 120.86% |
| MSTR240719C00730000 | 2024-02-27 1:13PM EDT | 730.00 | 259.90 | 1,022.85 | 1,037.20 | 0.00 | - | 1 | 2 | 282.61% |
| MSTR240719C00740000 | 2024-04-19 12:18PM EDT | 740.00 | 522.21 | 850.00 | 867.75 | 0.00 | - | 1 | 35 | 119.68% |
| MSTR240719C00750000 | 2024-05-17 1:27PM EDT | 750.00 | 812.05 | 840.00 | 859.20 | +71.86 | +9.71% | 1 | 73 | 119.16% |
| MSTR240719C00760000 | 2024-05-14 2:53PM EDT | 760.00 | 543.70 | 832.00 | 849.35 | 0.00 | - | 2 | 94 | 119.19% |
| MSTR240719C00770000 | 2024-05-01 10:01AM EDT | 770.00 | 344.08 | 822.00 | 840.40 | 0.00 | - | 2 | 9 | 118.23% |
| MSTR240719C00780000 | 2024-05-03 11:16AM EDT | 780.00 | 482.95 | 812.00 | 831.50 | 0.00 | - | 1 | 23 | 117.30% |
| MSTR240719C00790000 | 2024-05-06 9:39AM EDT | 790.00 | 551.05 | 804.00 | 822.00 | 0.00 | - | 1 | 19 | 117.45% |
| MSTR240719C00800000 | 2024-05-16 12:21PM EDT | 800.00 | 695.19 | 794.10 | 812.95 | 0.00 | - | 4 | 58 | 116.43% |
| MSTR240719C00810000 | 2024-04-22 9:49AM EDT | 810.00 | 554.69 | 786.00 | 804.00 | 0.00 | - | 2 | 4 | 116.78% |
| MSTR240719C00820000 | 2024-05-01 3:39PM EDT | 820.00 | 328.55 | 776.00 | 794.50 | 0.00 | - | 1 | 10 | 115.32% |
| MSTR240719C00830000 | 2024-03-26 10:03AM EDT | 830.00 | 1,117.29 | 476.05 | 492.00 | 0.00 | - | 1 | 57 | 0.00% |
| MSTR240719C00840000 | 2024-04-19 12:08PM EDT | 840.00 | 465.70 | 758.00 | 776.65 | 0.00 | - | 1 | 32 | 114.55% |
| MSTR240719C00850000 | 2024-05-15 2:18PM EDT | 850.00 | 610.10 | 750.00 | 768.00 | 0.00 | - | 22 | 48 | 114.90% |
| MSTR240719C00860000 | 2024-03-25 3:35PM EDT | 860.00 | 1,077.60 | 488.60 | 503.60 | 0.00 | - | 2 | 21 | 0.00% |
| MSTR240719C00870000 | 2024-05-15 9:41AM EDT | 870.00 | 541.70 | 732.00 | 749.80 | 0.00 | - | 1 | 12 | 113.64% |
| MSTR240719C00880000 | 2024-05-17 3:33PM EDT | 880.00 | 705.00 | 722.30 | 741.25 | +210.36 | +42.53% | 5 | 45 | 112.88% |
| MSTR240719C00890000 | 2024-05-10 11:26AM EDT | 890.00 | 385.21 | 714.00 | 732.00 | 0.00 | - | 1 | 11 | 112.50% |
| MSTR240719C00900000 | 2024-05-17 2:02PM EDT | 900.00 | 660.40 | 707.70 | 723.95 | +77.24 | +13.25% | 1 | 109 | 113.79% |
| MSTR240719C00910000 | 2024-02-29 4:05PM EDT | 910.00 | 287.25 | 888.40 | 903.45 | 0.00 | - | 3 | 7 | 252.15% |
| MSTR240719C00920000 | 2024-05-16 11:33AM EDT | 920.00 | 619.70 | 690.50 | 707.20 | 0.00 | - | 1 | 10 | 113.33% |
| MSTR240719C00930000 | 2024-05-09 11:58AM EDT | 930.00 | 656.08 | 680.00 | 698.00 | +227.03 | +52.91% | 1 | 11 | 111.70% |
| MSTR240719C00940000 | 2024-05-17 3:36PM EDT | 940.00 | 659.00 | 672.00 | 690.00 | +55.40 | +9.18% | 3 | 8 | 111.86% |
| MSTR240719C00950000 | 2024-03-28 11:11AM EDT | 950.00 | 869.80 | 445.95 | 456.05 | 0.00 | - | 1 | 19 | 0.00% |
| MSTR240719C00960000 | 2024-05-16 11:38AM EDT | 960.00 | 584.00 | 654.95 | 673.25 | 0.00 | - | 1 | 27 | 111.18% |
| MSTR240719C00970000 | 2024-03-05 11:01AM EDT | 970.00 | 519.35 | 859.40 | 875.80 | 0.00 | - | 3 | 6 | 252.82% |
| MSTR240719C00980000 | 2024-05-10 3:13PM EDT | 980.00 | 312.80 | 638.90 | 656.00 | 0.00 | - | 6 | 7 | 110.58% |
| MSTR240719C00990000 | 2024-05-13 1:43PM EDT | 990.00 | 326.25 | 631.00 | 648.00 | 0.00 | - | 3 | 5 | 110.53% |
| MSTR240719C01000000 | 2024-05-16 1:02PM EDT | 1,000.00 | 519.67 | 622.55 | 640.00 | 0.00 | - | 2 | 447 | 110.21% |
| MSTR240719C01010000 | 2024-05-15 10:50AM EDT | 1,010.00 | 434.30 | 614.00 | 632.00 | 0.00 | - | 1 | 20 | 109.82% |
| MSTR240719C01020000 | 2024-05-16 11:00AM EDT | 1,020.00 | 512.14 | 606.15 | 624.00 | 0.00 | - | 1 | 17 | 109.67% |
| MSTR240719C01030000 | 2024-05-02 9:40AM EDT | 1,030.00 | 237.27 | 599.20 | 616.00 | 0.00 | - | 7 | 7 | 109.81% |
| MSTR240719C01040000 | 2024-05-10 10:29AM EDT | 1,040.00 | 304.46 | 590.00 | 608.00 | 0.00 | - | 1 | 9 | 109.07% |
| MSTR240719C01050000 | 2024-05-16 10:05AM EDT | 1,050.00 | 515.50 | 582.30 | 600.80 | 0.00 | - | 1 | 16 | 109.15% |
| MSTR240719C01060000 | 2024-05-16 10:14AM EDT | 1,060.00 | 500.65 | 575.90 | 593.40 | 0.00 | - | 1 | 5 | 109.56% |
| MSTR240719C01070000 | 2024-05-15 10:04AM EDT | 1,070.00 | 385.69 | 567.20 | 585.95 | 0.00 | - | 1 | 81 | 109.10% |
| MSTR240719C01080000 | 2024-05-10 10:29AM EDT | 1,080.00 | 281.96 | 560.95 | 578.00 | 0.00 | - | 1 | 8 | 109.27% |
| MSTR240719C01090000 | 2024-05-15 11:03AM EDT | 1,090.00 | 380.00 | 552.00 | 569.85 | 0.00 | - | 1 | 102 | 108.43% |
| MSTR240719C01100000 | 2024-05-17 3:40PM EDT | 1,100.00 | 535.50 | 545.00 | 563.00 | +72.21 | +15.59% | 5 | 99 | 108.63% |
| MSTR240719C01110000 | 2024-05-08 3:17PM EDT | 1,110.00 | 287.55 | 538.35 | 556.00 | 0.00 | - | 2 | 5 | 108.85% |
| MSTR240719C01120000 | 2024-04-24 3:51PM EDT | 1,120.00 | 358.52 | 530.00 | 548.90 | 0.00 | - | 1 | 8 | 108.46% |
| MSTR240719C01130000 | 2024-04-24 3:51PM EDT | 1,130.00 | 354.60 | 524.05 | 541.75 | 0.00 | - | 2 | 2 | 108.75% |
| MSTR240719C01140000 | 2024-05-08 3:17PM EDT | 1,140.00 | 272.50 | 517.40 | 534.00 | 0.00 | - | 4 | 6 | 108.61% |
| MSTR240719C01150000 | 2024-05-17 10:31AM EDT | 1,150.00 | 500.00 | 510.60 | 528.00 | +41.77 | +9.12% | 3 | 30 | 108.90% |
| MSTR240719C01160000 | 2024-05-17 11:06AM EDT | 1,160.00 | 490.35 | 503.05 | 520.00 | +226.20 | +85.63% | 2 | 25 | 108.35% |
| MSTR240719C01170000 | 2024-05-10 2:23PM EDT | 1,170.00 | 208.70 | 496.95 | 514.00 | 0.00 | - | 1 | 4 | 108.75% |
| MSTR240719C01180000 | 2024-05-13 11:47AM EDT | 1,180.00 | 241.70 | 489.25 | 507.90 | 0.00 | - | 2 | 9 | 108.63% |
| MSTR240719C01190000 | 2024-05-06 9:39AM EDT | 1,190.00 | 300.00 | 482.25 | 500.00 | 0.00 | - | 1 | 3 | 108.18% |
| MSTR240719C01200000 | 2024-05-17 3:34PM EDT | 1,200.00 | 462.99 | 476.50 | 494.00 | +94.19 | +25.54% | 5 | 155 | 108.55% |
| MSTR240719C01210000 | 2024-05-15 3:43PM EDT | 1,210.00 | 400.00 | 470.00 | 487.75 | 0.00 | - | 11 | 29 | 108.61% |
| MSTR240719C01220000 | 2024-05-15 9:41AM EDT | 1,220.00 | 306.80 | 463.45 | 481.25 | 0.00 | - | 1 | 6 | 108.55% |
| MSTR240719C01230000 | 2024-05-15 11:22AM EDT | 1,230.00 | 307.20 | 456.25 | 474.00 | 0.00 | - | 5 | 17 | 108.10% |
| MSTR240719C01240000 | 2024-05-15 11:22AM EDT | 1,240.00 | 301.98 | 450.35 | 468.00 | 0.00 | - | 6 | 22 | 108.27% |
| MSTR240719C01250000 | 2024-05-17 1:51PM EDT | 1,250.00 | 402.18 | 444.00 | 461.90 | +52.27 | +14.94% | 5 | 37 | 108.27% |
| MSTR240719C01260000 | 2024-05-16 9:38AM EDT | 1,260.00 | 390.37 | 438.60 | 456.00 | 0.00 | - | 1 | 10 | 108.52% |
| MSTR240719C01270000 | 2024-05-17 3:25PM EDT | 1,270.00 | 410.53 | 432.00 | 450.00 | +130.43 | +46.57% | 1 | 27 | 108.42% |
| MSTR240719C01280000 | 2024-05-16 9:31AM EDT | 1,280.00 | 365.00 | 426.00 | 444.00 | 0.00 | - | 1 | 23 | 108.42% |
| MSTR240719C01290000 | 2024-05-16 11:00AM EDT | 1,290.00 | 415.00 | 420.05 | 437.95 | +75.45 | +22.22% | 2 | 22 | 108.40% |
| MSTR240719C01300000 | 2024-05-17 3:34PM EDT | 1,300.00 | 404.19 | 414.25 | 433.05 | +75.29 | +22.89% | 923 | 1,020 | 108.65% |
| MSTR240719C01310000 | 2024-05-02 11:12AM EDT | 1,310.00 | 166.00 | 410.00 | 426.90 | 0.00 | - | 2 | 7 | 108.94% |
| MSTR240719C01320000 | 2024-05-16 11:41AM EDT | 1,320.00 | 343.00 | 404.05 | 421.45 | 0.00 | - | 1 | 12 | 108.95% |
| MSTR240719C01330000 | 2024-05-15 1:39PM EDT | 1,330.00 | 263.60 | 398.00 | 415.50 | 0.00 | - | 13 | 16 | 108.80% |
| MSTR240719C01340000 | 2024-05-10 3:13PM EDT | 1,340.00 | 151.85 | 392.45 | 408.10 | 0.00 | - | 11 | 5 | 108.41% |
| MSTR240719C01350000 | 2024-05-17 10:56AM EDT | 1,350.00 | 380.50 | 388.00 | 404.55 | +54.63 | +16.76% | 2 | 52 | 109.11% |
| MSTR240719C01360000 | 2024-05-17 11:44AM EDT | 1,360.00 | 385.50 | 382.00 | 398.00 | +119.24 | +44.78% | 11 | 41 | 108.75% |
| MSTR240719C01370000 | 2024-05-17 1:54PM EDT | 1,370.00 | 341.15 | 376.55 | 394.00 | +91.15 | +36.46% | 4 | 42 | 109.05% |
| MSTR240719C01380000 | 2024-05-16 1:58PM EDT | 1,380.00 | 295.00 | 373.70 | 388.60 | 0.00 | - | 2 | 5 | 109.59% |
| MSTR240719C01390000 | 2024-05-15 11:25AM EDT | 1,390.00 | 229.03 | 367.15 | 384.00 | 0.00 | - | 1 | 11 | 109.46% |
| MSTR240719C01400000 | 2024-05-17 3:43PM EDT | 1,400.00 | 355.22 | 362.25 | 377.10 | +59.65 | +20.18% | 4 | 80 | 109.16% |
| MSTR240719C01410000 | 2024-05-15 3:19PM EDT | 1,410.00 | 263.40 | 356.55 | 374.00 | 0.00 | - | 2 | 3 | 109.48% |
| MSTR240719C01420000 | 2024-05-15 11:42AM EDT | 1,420.00 | 219.20 | 352.00 | 369.10 | 0.00 | - | 7 | 8 | 109.63% |
| MSTR240719C01430000 | 2024-05-14 12:28PM EDT | 1,430.00 | 161.89 | 347.00 | 363.65 | 0.00 | - | 2 | 32 | 109.55% |
| MSTR240719C01440000 | 2024-05-16 9:36AM EDT | 1,440.00 | 295.46 | 342.80 | 359.95 | 0.00 | - | 1 | 6 | 109.97% |
| MSTR240719C01450000 | 2024-05-17 11:50AM EDT | 1,450.00 | 332.80 | 339.60 | 354.50 | +77.84 | +30.53% | 6 | 119 | 110.21% |
| MSTR240719C01460000 | 2024-05-15 3:19PM EDT | 1,460.00 | 242.40 | 333.25 | 350.60 | 0.00 | - | 13 | 21 | 110.09% |
| MSTR240719C01470000 | 2024-05-17 10:31AM EDT | 1,470.00 | 318.00 | 329.35 | 345.00 | +68.11 | +27.26% | 2 | 6 | 110.09% |
| MSTR240719C01480000 | 2024-05-17 1:19PM EDT | 1,480.00 | 312.35 | 325.00 | 340.60 | +47.26 | +17.83% | 4 | 19 | 110.23% |
| MSTR240719C01490000 | 2024-05-17 11:36AM EDT | 1,490.00 | 334.00 | 320.80 | 336.85 | +66.40 | +24.81% | 3 | 20 | 110.51% |
| MSTR240719C01500000 | 2024-05-17 3:47PM EDT | 1,500.00 | 317.51 | 316.55 | 331.75 | +62.51 | +24.51% | 40 | 400 | 110.47% |
| MSTR240719C01520000 | 2024-05-17 3:06PM EDT | 1,520.00 | 291.00 | 308.30 | 322.95 | +32.92 | +12.76% | 9 | 12 | 110.67% |
| MSTR240719C01540000 | 2024-05-17 1:21PM EDT | 1,540.00 | 286.35 | 300.35 | 316.00 | +85.11 | +42.29% | 918 | 15 | 111.20% |
| MSTR240719C01560000 | 2024-05-17 1:23PM EDT | 1,560.00 | 279.35 | 292.60 | 306.40 | +39.86 | +16.64% | 22 | 34 | 111.14% |
| MSTR240719C01580000 | 2024-05-17 3:58PM EDT | 1,580.00 | 294.00 | 284.55 | 299.70 | +116.10 | +65.26% | 11 | 14 | 111.52% |
| MSTR240719C01600000 | 2024-05-17 3:59PM EDT | 1,600.00 | 286.00 | 277.70 | 291.80 | +80.42 | +39.12% | 48 | 85 | 111.80% |
| MSTR240719C01620000 | 2024-05-15 3:49PM EDT | 1,620.00 | 282.00 | 270.60 | 285.75 | +65.00 | +29.95% | 1 | 38 | 112.32% |
| MSTR240719C01640000 | 2024-05-17 12:38PM EDT | 1,640.00 | 274.00 | 265.25 | 277.35 | +55.20 | +25.23% | 2 | 35 | 112.63% |
| MSTR240719C01660000 | 2024-05-17 12:01PM EDT | 1,660.00 | 261.55 | 257.05 | 268.00 | +51.45 | +24.49% | 4 | 16 | 112.14% |
| MSTR240719C01680000 | 2024-05-17 11:46AM EDT | 1,680.00 | 256.95 | 249.90 | 264.70 | +51.35 | +24.98% | 4 | 79 | 112.93% |
| MSTR240719C01700000 | 2024-05-17 3:35PM EDT | 1,700.00 | 241.00 | 245.15 | 259.20 | +62.25 | +34.83% | 143 | 142 | 113.68% |
| MSTR240719C01720000 | 2024-05-17 12:24PM EDT | 1,720.00 | 238.60 | 237.50 | 253.20 | +36.60 | +18.12% | 3 | 22 | 113.72% |
| MSTR240719C01740000 | 2024-05-17 11:19AM EDT | 1,740.00 | 226.15 | 231.60 | 246.25 | +33.17 | +17.19% | 32 | 45 | 113.83% |
| MSTR240719C01760000 | 2024-05-17 11:48AM EDT | 1,760.00 | 229.25 | 225.90 | 240.70 | +54.98 | +31.55% | 2 | 62 | 114.18% |
| MSTR240719C01780000 | 2024-05-15 2:50PM EDT | 1,780.00 | 205.00 | 220.30 | 236.00 | +67.50 | +49.09% | 1 | 16 | 114.65% |
| MSTR240719C01800000 | 2024-05-17 3:36PM EDT | 1,800.00 | 210.50 | 214.85 | 229.75 | +47.50 | +29.14% | 22 | 110 | 114.79% |
| MSTR240719C01820000 | 2024-05-10 2:02PM EDT | 1,820.00 | 60.50 | 209.65 | 224.55 | 0.00 | - | 1 | 2 | 115.12% |
| MSTR240719C01840000 | 2024-05-17 3:36PM EDT | 1,840.00 | 197.00 | 204.55 | 219.45 | +78.36 | +66.05% | 14 | 5 | 115.42% |
| MSTR240719C01860000 | 2024-05-06 11:51AM EDT | 1,860.00 | 123.40 | 201.00 | 214.60 | 0.00 | - | 1 | 18 | 116.00% |
| MSTR240719C01880000 | 2024-05-15 9:40AM EDT | 1,880.00 | 95.00 | 196.10 | 209.75 | 0.00 | - | 1 | 7 | 116.28% |
| MSTR240719C01900000 | 2024-05-17 1:55PM EDT | 1,900.00 | 177.40 | 192.00 | 205.20 | +40.75 | +29.82% | 3 | 59 | 116.71% |
| MSTR240719C01920000 | 2024-05-16 3:48PM EDT | 1,920.00 | 133.50 | 187.00 | 200.35 | 0.00 | - | 3 | 20 | 116.85% |
| MSTR240719C01940000 | 2024-05-15 11:02AM EDT | 1,940.00 | 85.00 | 183.00 | 196.45 | 0.00 | - | 4 | 6 | 117.32% |
| MSTR240719C01960000 | 2024-05-17 2:02PM EDT | 1,960.00 | 166.75 | 179.00 | 192.25 | +65.75 | +65.10% | 3 | 6 | 117.68% |
| MSTR240719C01980000 | 2024-05-17 9:56AM EDT | 1,980.00 | 132.00 | 174.00 | 187.90 | +0.97 | +0.74% | 1 | 17 | 117.77% |
| MSTR240719C02000000 | 2024-05-17 3:57PM EDT | 2,000.00 | 173.26 | 170.00 | 184.10 | +43.26 | +33.28% | 76 | 344 | 118.11% |
| MSTR240719C02050000 | 2024-05-17 1:09PM EDT | 2,050.00 | 154.75 | 161.45 | 171.10 | +39.05 | +33.75% | 1 | 26 | 118.36% |
| MSTR240719C02100000 | 2024-05-17 3:45PM EDT | 2,100.00 | 153.00 | 152.70 | 163.20 | +37.33 | +32.27% | 10 | 18 | 119.31% |
| MSTR240719C02150000 | 2024-05-17 10:31AM EDT | 2,150.00 | 138.14 | 144.65 | 155.05 | +71.47 | +107.20% | 3 | 20 | 120.09% |
| MSTR240719C02200000 | 2024-05-17 3:55PM EDT | 2,200.00 | 140.20 | 137.20 | 146.75 | +38.20 | +37.45% | 80 | 85 | 120.73% |
| MSTR240719C02250000 | 2024-05-17 1:09PM EDT | 2,250.00 | 125.82 | 130.15 | 140.95 | +20.82 | +19.83% | 4 | 67 | 121.74% |
| MSTR240719C02300000 | 2024-05-17 2:00PM EDT | 2,300.00 | 120.00 | 123.65 | 134.95 | +30.47 | +34.03% | 3 | 30 | 122.63% |
| MSTR240719C02350000 | 2024-05-13 9:47AM EDT | 2,350.00 | 29.50 | 117.55 | 128.30 | 0.00 | - | 1 | 64 | 123.27% |
| MSTR240719C02400000 | 2024-05-16 1:31PM EDT | 2,400.00 | 74.00 | 111.90 | 122.75 | 0.00 | - | 1 | 13 | 124.06% |
| MSTR240719C02450000 | 2024-05-17 1:09PM EDT | 2,450.00 | 104.82 | 106.65 | 117.05 | +79.32 | +311.06% | 1 | 15 | 124.74% |
| MSTR240719C02500000 | 2024-05-17 3:29PM EDT | 2,500.00 | 101.50 | 101.70 | 110.65 | +28.50 | +39.04% | 25 | 4,149 | 125.15% |
| MSTR240719C02550000 | 2024-05-13 10:05AM EDT | 2,550.00 | 23.10 | 98.00 | 107.00 | 0.00 | - | 1 | 32 | 126.33% |
| MSTR240719C02600000 | 2024-05-17 3:54PM EDT | 2,600.00 | 96.32 | 97.50 | 103.00 | +33.22 | +52.65% | 12 | 29 | 128.06% |
| MSTR240719C02650000 | 2024-05-15 3:59PM EDT | 2,650.00 | 64.86 | 89.00 | 99.00 | 0.00 | - | 1 | 6 | 127.75% |
| MSTR240719C02700000 | 2024-05-15 1:13PM EDT | 2,700.00 | 32.45 | 85.00 | 95.00 | 0.00 | - | 2 | 25 | 128.38% |
| MSTR240719C02750000 | 2024-05-17 11:17AM EDT | 2,750.00 | 88.00 | 81.00 | 91.00 | +29.00 | +49.15% | 1 | 19 | 128.89% |
| MSTR240719C02800000 | 2024-05-17 1:05PM EDT | 2,800.00 | 78.96 | 78.00 | 88.00 | +19.38 | +32.53% | 4 | 32 | 129.78% |
| MSTR240719C02850000 | 2024-05-17 10:35AM EDT | 2,850.00 | 78.00 | 75.00 | 85.00 | +26.00 | +50.00% | 2 | 14 | 130.57% |
| MSTR240719C02900000 | 2024-05-16 1:10PM EDT | 2,900.00 | 49.99 | 72.20 | 81.00 | 0.00 | - | 1 | 21 | 131.05% |
| MSTR240719C02950000 | 2024-05-16 10:07AM EDT | 2,950.00 | 42.36 | 70.00 | 79.00 | 0.00 | - | 1 | 4 | 132.13% |
| MSTR240719C03000000 | 2024-05-17 3:59PM EDT | 3,000.00 | 70.69 | 67.00 | 76.00 | +28.69 | +68.31% | 75 | 85 | 132.62% |
| MSTR240719C03050000 | 2024-05-09 10:31AM EDT | 3,050.00 | 17.30 | 64.00 | 74.00 | 0.00 | - | 2 | 3 | 133.30% |
| MSTR240719C03100000 | 2024-05-03 10:19AM EDT | 3,100.00 | 27.40 | 62.00 | 71.00 | 0.00 | - | 1 | 109 | 133.90% |
| MSTR240719C03150000 | 2024-05-16 9:52AM EDT | 3,150.00 | 37.25 | 59.00 | 69.00 | 0.00 | - | 1 | 149 | 134.40% |
| MSTR240719C03200000 | 2024-05-17 12:11PM EDT | 3,200.00 | 64.88 | 58.00 | 67.00 | +22.88 | +54.48% | 1 | 22 | 135.44% |
| MSTR240719C03250000 | 2024-05-17 10:23AM EDT | 3,250.00 | 51.00 | 55.00 | 65.00 | +33.35 | +188.95% | 1 | 4 | 135.79% |
| MSTR240719C03300000 | 2024-05-16 2:44PM EDT | 3,300.00 | 39.00 | 53.00 | 62.50 | 0.00 | - | 4 | 5 | 136.21% |
| MSTR240719C03400000 | 2024-05-17 10:33AM EDT | 3,400.00 | 48.34 | 47.50 | 60.00 | +15.34 | +46.48% | 1 | 35 | 137.16% |
| MSTR240719C03450000 | 2024-05-01 11:28AM EDT | 3,450.00 | 10.80 | 48.00 | 57.00 | 0.00 | - | 1 | 1 | 138.03% |
| MSTR240719C03500000 | 2024-05-17 12:30PM EDT | 3,500.00 | 52.00 | 47.00 | 55.75 | +16.00 | +44.44% | 2 | 20 | 138.94% |
| MSTR240719C03550000 | 2024-05-15 3:39PM EDT | 3,550.00 | 18.25 | 45.00 | 53.90 | 0.00 | - | 1 | 6 | 139.24% |
| MSTR240719C03600000 | 2024-05-17 12:02PM EDT | 3,600.00 | 48.24 | 44.00 | 52.65 | +20.24 | +72.29% | 1 | 40 | 140.05% |
| MSTR240719C03650000 | 2024-05-16 12:02PM EDT | 3,650.00 | 32.00 | 42.00 | 51.00 | 0.00 | - | 5 | 10 | 140.30% |
| MSTR240719C03700000 | 2024-05-16 10:55AM EDT | 3,700.00 | 25.00 | 41.00 | 49.75 | 0.00 | - | 3 | 16 | 141.00% |
| MSTR240719C03750000 | 2024-05-16 10:55AM EDT | 3,750.00 | 25.00 | 40.00 | 48.55 | 0.00 | - | 2 | 13 | 141.68% |
| MSTR240719C03800000 | 2024-05-17 2:28PM EDT | 3,800.00 | 38.00 | 39.00 | 44.00 | +8.67 | +29.56% | 146 | 2,289 | 141.02% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240719P00230000 | 2024-05-17 2:11PM EDT | 230.00 | 0.54 | 0.10 | 1.15 | +0.39 | +260.00% | 6 | 930 | 178.86% |
| MSTR240719P00240000 | 2024-05-16 2:44PM EDT | 240.00 | 1.76 | 0.00 | 4.30 | 0.00 | - | 1 | 16 | 203.37% |
| MSTR240719P00250000 | 2024-05-16 2:43PM EDT | 250.00 | 1.72 | 0.01 | 3.00 | 0.00 | - | 2 | 91 | 189.75% |
| MSTR240719P00260000 | 2024-05-01 11:58AM EDT | 260.00 | 3.04 | 0.00 | 4.35 | 0.00 | - | 1 | 22 | 194.97% |
| MSTR240719P00270000 | 2024-04-15 2:10PM EDT | 270.00 | 1.84 | 0.00 | 5.45 | 0.00 | - | 2 | 9 | 197.02% |
| MSTR240719P00280000 | 2024-04-16 11:28AM EDT | 280.00 | 2.50 | 0.02 | 3.20 | 0.00 | - | 10 | 31 | 179.64% |
| MSTR240719P00290000 | 2024-04-01 11:29AM EDT | 290.00 | 4.46 | 1.10 | 6.60 | 0.00 | - | 60 | 70 | 199.05% |
| MSTR240719P00300000 | 2024-05-15 12:01PM EDT | 300.00 | 0.74 | 0.40 | 4.40 | 0.00 | - | 2 | 98 | 182.03% |
| MSTR240719P00310000 | 2024-03-07 4:02PM EDT | 310.00 | 4.50 | 0.10 | 10.10 | 0.00 | - | 1 | 28 | 200.04% |
| MSTR240719P00320000 | 2024-04-24 12:54PM EDT | 320.00 | 2.72 | 0.02 | 4.35 | 0.00 | - | 1 | 35 | 172.78% |
| MSTR240719P00330000 | 2024-02-26 11:05AM EDT | 330.00 | 7.43 | 2.23 | 8.50 | 0.00 | - | 1 | 5 | 194.07% |
| MSTR240719P00340000 | 2024-05-17 3:54PM EDT | 340.00 | 2.21 | 0.04 | 4.40 | +0.91 | +70.00% | 15 | 312 | 166.70% |
| MSTR240719P00350000 | 2024-05-13 2:08PM EDT | 350.00 | 1.50 | 0.05 | 4.45 | 0.00 | - | 1 | 99 | 163.92% |
| MSTR240719P00360000 | 2024-05-16 2:29PM EDT | 360.00 | 2.09 | 0.20 | 3.65 | 0.00 | - | 12 | 24 | 157.56% |
| MSTR240719P00370000 | 2024-05-16 2:27PM EDT | 370.00 | 2.17 | 0.01 | 4.55 | 0.00 | - | 33 | 25 | 158.31% |
| MSTR240719P00380000 | 2024-05-17 2:11PM EDT | 380.00 | 1.12 | 0.01 | 4.65 | -0.12 | -9.68% | 2 | 60 | 155.96% |
| MSTR240719P00390000 | 2024-05-16 2:11PM EDT | 390.00 | 2.19 | 0.03 | 4.75 | 0.00 | - | 23 | 42 | 153.74% |
| MSTR240719P00400000 | 2024-05-16 2:15PM EDT | 400.00 | 2.15 | 0.00 | 3.00 | 0.00 | - | 2 | 253 | 141.94% |
| MSTR240719P00410000 | 2024-05-16 2:19PM EDT | 410.00 | 2.46 | 0.12 | 4.05 | 0.00 | - | 56 | 42 | 145.67% |
| MSTR240719P00420000 | 2024-05-08 9:35AM EDT | 420.00 | 4.35 | 0.38 | 4.15 | 0.00 | - | 1 | 40 | 144.80% |
| MSTR240719P00430000 | 2024-05-09 9:44AM EDT | 430.00 | 3.00 | 0.48 | 5.20 | 0.00 | - | 1 | 41 | 146.96% |
| MSTR240719P00440000 | 2024-05-17 2:03PM EDT | 440.00 | 2.85 | 0.48 | 5.35 | +0.35 | +14.00% | 1 | 44 | 145.02% |
| MSTR240719P00450000 | 2024-05-16 2:43PM EDT | 450.00 | 2.48 | 0.66 | 5.45 | 0.00 | - | 4 | 106 | 143.57% |
| MSTR240719P00460000 | 2024-05-06 2:01PM EDT | 460.00 | 5.55 | 0.92 | 5.60 | 0.00 | - | 5 | 20 | 142.54% |
| MSTR240719P00470000 | 2024-05-16 2:11PM EDT | 470.00 | 3.00 | 2.00 | 4.70 | 0.00 | - | 43 | 63 | 140.76% |
| MSTR240719P00480000 | 2024-05-16 2:20PM EDT | 480.00 | 3.15 | 0.66 | 5.00 | 0.00 | - | 30 | 70 | 135.02% |
| MSTR240719P00490000 | 2024-05-16 2:24PM EDT | 490.00 | 3.26 | 1.26 | 5.25 | 0.00 | - | 45 | 32 | 135.58% |
| MSTR240719P00500000 | 2024-05-17 3:29PM EDT | 500.00 | 3.61 | 1.80 | 5.45 | +0.22 | +6.49% | 1 | 265 | 135.57% |
| MSTR240719P00510000 | 2024-05-16 10:57AM EDT | 510.00 | 3.15 | 1.39 | 5.20 | 0.00 | - | 1 | 10 | 131.45% |
| MSTR240719P00520000 | 2024-05-16 12:24PM EDT | 520.00 | 3.52 | 1.46 | 5.40 | 0.00 | - | 1 | 29 | 130.12% |
| MSTR240719P00530000 | 2024-05-16 2:06PM EDT | 530.00 | 3.81 | 1.53 | 6.15 | 0.00 | - | 4 | 23 | 130.27% |
| MSTR240719P00540000 | 2024-05-09 1:55PM EDT | 540.00 | 6.10 | 1.60 | 6.40 | 0.00 | - | 1 | 31 | 129.00% |
| MSTR240719P00550000 | 2024-05-17 2:44PM EDT | 550.00 | 3.95 | 1.25 | 6.00 | -2.18 | -35.56% | 2 | 65 | 125.01% |
| MSTR240719P00560000 | 2024-05-16 1:58PM EDT | 560.00 | 4.43 | 1.30 | 6.45 | 0.00 | - | 22 | 23 | 124.30% |
| MSTR240719P00570000 | 2024-05-16 3:07PM EDT | 570.00 | 3.72 | 2.00 | 6.70 | +0.07 | +1.92% | 1 | 40 | 124.60% |
| MSTR240719P00580000 | 2024-05-15 10:58AM EDT | 580.00 | 4.65 | 1.77 | 6.60 | 0.00 | - | 1 | 76 | 121.88% |
| MSTR240719P00590000 | 2024-05-16 11:30AM EDT | 590.00 | 4.21 | 0.36 | 6.80 | 0.00 | - | 2 | 31 | 117.04% |
| MSTR240719P00600000 | 2024-05-17 3:29PM EDT | 600.00 | 5.51 | 2.74 | 7.05 | +0.56 | +11.31% | 4 | 136 | 121.12% |
| MSTR240719P00610000 | 2024-05-14 2:11PM EDT | 610.00 | 6.89 | 1.94 | 7.40 | 0.00 | - | 2 | 25 | 118.29% |
| MSTR240719P00620000 | 2024-05-13 11:44AM EDT | 620.00 | 7.87 | 0.80 | 8.20 | 0.00 | - | 1 | 31 | 115.73% |
| MSTR240719P00630000 | 2024-05-09 11:28AM EDT | 630.00 | 11.39 | 2.61 | 7.90 | 0.00 | - | 2 | 25 | 116.89% |
| MSTR240719P00640000 | 2024-05-16 2:44PM EDT | 640.00 | 6.21 | 2.57 | 8.25 | 0.00 | - | 2 | 32 | 115.64% |
| MSTR240719P00650000 | 2024-05-16 3:40PM EDT | 650.00 | 6.00 | 2.61 | 8.55 | 0.00 | - | 6 | 175 | 114.44% |
| MSTR240719P00660000 | 2024-05-17 11:02AM EDT | 660.00 | 5.92 | 2.57 | 6.60 | -0.58 | -8.92% | 1 | 26 | 108.97% |
| MSTR240719P00670000 | 2024-05-15 9:38AM EDT | 670.00 | 8.39 | 3.60 | 9.25 | 0.00 | - | 1 | 11 | 113.68% |
| MSTR240719P00680000 | 2024-05-17 12:11PM EDT | 680.00 | 8.63 | 2.90 | 10.15 | +0.94 | +12.22% | 1 | 48 | 112.23% |
| MSTR240719P00690000 | 2024-05-17 11:44AM EDT | 690.00 | 8.20 | 5.15 | 10.50 | -3.25 | -28.38% | 1 | 39 | 114.24% |
| MSTR240719P00700000 | 2024-05-17 1:54PM EDT | 700.00 | 9.05 | 5.50 | 10.50 | -0.44 | -4.64% | 1 | 91 | 112.93% |
| MSTR240719P00710000 | 2024-05-17 3:26PM EDT | 710.00 | 9.07 | 6.35 | 11.50 | -0.53 | -5.52% | 3 | 66 | 113.55% |
| MSTR240719P00720000 | 2024-05-17 1:52PM EDT | 720.00 | 9.95 | 5.05 | 12.20 | +0.40 | +4.19% | 1 | 13 | 111.05% |
| MSTR240719P00730000 | 2024-05-16 9:30AM EDT | 730.00 | 8.95 | 5.65 | 12.80 | 0.00 | - | 5 | 27 | 110.77% |
| MSTR240719P00740000 | 2024-05-10 10:39AM EDT | 740.00 | 21.85 | 6.30 | 13.45 | 0.00 | - | 3 | 22 | 110.54% |
| MSTR240719P00750000 | 2024-05-17 3:54PM EDT | 750.00 | 11.70 | 9.00 | 14.10 | -0.35 | -2.90% | 20 | 56 | 112.40% |
| MSTR240719P00760000 | 2024-05-15 9:42AM EDT | 760.00 | 11.05 | 7.05 | 14.50 | -3.95 | -26.33% | 1 | 16 | 109.06% |
| MSTR240719P00770000 | 2024-05-09 2:12PM EDT | 770.00 | 27.37 | 8.35 | 15.60 | 0.00 | - | 2 | 15 | 109.78% |
| MSTR240719P00780000 | 2024-05-03 3:40PM EDT | 780.00 | 48.55 | 10.50 | 16.35 | 0.00 | - | 2 | 13 | 110.79% |
| MSTR240719P00790000 | 2024-05-16 1:22PM EDT | 790.00 | 15.70 | 11.35 | 17.10 | 0.00 | - | 2 | 29 | 110.48% |
| MSTR240719P00800000 | 2024-05-17 12:20PM EDT | 800.00 | 16.70 | 10.15 | 17.80 | -0.15 | -0.89% | 1 | 121 | 108.33% |
| MSTR240719P00810000 | 2024-05-15 3:04PM EDT | 810.00 | 16.60 | 11.10 | 18.60 | 0.00 | - | 1 | 10 | 108.12% |
| MSTR240719P00820000 | 2024-05-17 1:52PM EDT | 820.00 | 17.45 | 11.85 | 18.95 | -0.35 | -1.97% | 1 | 26 | 107.32% |
| MSTR240719P00830000 | 2024-05-17 3:19PM EDT | 830.00 | 18.10 | 12.80 | 19.65 | -0.50 | -2.69% | 2 | 50 | 106.93% |
| MSTR240719P00840000 | 2024-05-10 1:29PM EDT | 840.00 | 41.75 | 14.60 | 21.15 | 0.00 | - | 2 | 8 | 107.73% |
| MSTR240719P00850000 | 2024-05-17 3:23PM EDT | 850.00 | 19.95 | 16.40 | 21.40 | -2.05 | -9.32% | 4 | 50 | 107.50% |
| MSTR240719P00860000 | 2024-05-16 10:02AM EDT | 860.00 | 22.60 | 17.25 | 22.90 | 0.00 | - | 1 | 28 | 107.42% |
| MSTR240719P00870000 | 2024-05-15 11:32AM EDT | 870.00 | 25.00 | 18.60 | 24.10 | 0.00 | - | 2 | 11 | 107.40% |
| MSTR240719P00880000 | 2024-05-17 2:50PM EDT | 880.00 | 24.10 | 19.60 | 24.20 | -4.15 | -14.69% | 2 | 30 | 106.41% |
| MSTR240719P00890000 | 2024-05-10 9:59AM EDT | 890.00 | 24.10 | 20.85 | 25.50 | -21.90 | -47.61% | 1 | 22 | 106.30% |
| MSTR240719P00900000 | 2024-05-17 3:19PM EDT | 900.00 | 26.41 | 22.25 | 27.10 | -3.49 | -11.67% | 10 | 121 | 106.40% |
| MSTR240719P00910000 | 2024-05-07 11:41AM EDT | 910.00 | 67.05 | 23.25 | 27.70 | 0.00 | - | 1 | 5 | 105.63% |
| MSTR240719P00920000 | 2024-05-17 1:30PM EDT | 920.00 | 30.10 | 24.55 | 29.85 | -34.40 | -53.33% | 10 | 15 | 105.86% |
| MSTR240719P00930000 | 2024-05-17 10:17AM EDT | 930.00 | 31.67 | 26.45 | 30.65 | -3.03 | -8.73% | 4 | 14 | 105.62% |
| MSTR240719P00940000 | 2024-05-15 2:03PM EDT | 940.00 | 35.47 | 27.55 | 32.25 | 0.00 | - | 2 | 13 | 105.33% |
| MSTR240719P00950000 | 2024-05-17 12:24PM EDT | 950.00 | 35.66 | 28.95 | 33.50 | -1.44 | -3.88% | 5 | 39 | 104.98% |
| MSTR240719P00960000 | 2024-05-17 11:02AM EDT | 960.00 | 36.97 | 30.45 | 36.30 | -0.53 | -1.41% | 2 | 16 | 105.39% |
| MSTR240719P00970000 | 2024-05-17 1:34PM EDT | 970.00 | 39.33 | 32.20 | 37.85 | -8.67 | -18.06% | 1 | 39 | 105.24% |
| MSTR240719P00980000 | 2024-05-17 10:18AM EDT | 980.00 | 40.19 | 33.85 | 39.10 | -10.31 | -20.42% | 1 | 30 | 104.87% |
| MSTR240719P00990000 | 2024-05-16 10:47AM EDT | 990.00 | 44.42 | 35.80 | 41.35 | 0.00 | - | 1 | 17 | 105.04% |
| MSTR240719P01000000 | 2024-05-17 3:36PM EDT | 1,000.00 | 44.90 | 37.70 | 43.00 | -6.10 | -11.96% | 32 | 147 | 104.86% |
| MSTR240719P01010000 | 2024-05-16 1:12PM EDT | 1,010.00 | 46.50 | 39.25 | 45.45 | -3.60 | -7.19% | 1 | 41 | 104.83% |
| MSTR240719P01020000 | 2024-05-15 2:37PM EDT | 1,020.00 | 50.00 | 41.60 | 47.30 | 0.00 | - | 2 | 35 | 104.82% |
| MSTR240719P01030000 | 2024-05-15 10:58AM EDT | 1,030.00 | 61.60 | 43.10 | 49.60 | 0.00 | - | 11 | 21 | 104.61% |
| MSTR240719P01040000 | 2024-05-17 3:36PM EDT | 1,040.00 | 49.35 | 45.45 | 51.45 | -6.50 | -11.64% | 10 | 7 | 104.51% |
| MSTR240719P01050000 | 2024-05-17 11:35AM EDT | 1,050.00 | 55.45 | 47.55 | 53.80 | -3.07 | -5.25% | 2 | 47 | 104.46% |
| MSTR240719P01060000 | 2024-05-15 1:35PM EDT | 1,060.00 | 64.02 | 49.90 | 55.90 | 0.00 | - | 1 | 10 | 104.36% |
| MSTR240719P01070000 | 2024-05-15 3:27PM EDT | 1,070.00 | 64.17 | 52.10 | 58.40 | 0.00 | - | 1 | 5 | 104.31% |
| MSTR240719P01080000 | 2024-05-15 3:27PM EDT | 1,080.00 | 67.27 | 54.35 | 60.95 | 0.00 | - | 1 | 8 | 104.25% |
| MSTR240719P01090000 | 2024-05-17 3:38PM EDT | 1,090.00 | 63.62 | 57.25 | 63.50 | -8.75 | -12.09% | 5 | 77 | 104.37% |
| MSTR240719P01100000 | 2024-05-17 3:36PM EDT | 1,100.00 | 66.75 | 59.75 | 65.35 | -13.25 | -16.56% | 10 | 43 | 104.07% |
| MSTR240719P01110000 | 2024-05-17 3:38PM EDT | 1,110.00 | 69.10 | 62.35 | 68.60 | -7.82 | -10.17% | 4 | 15 | 104.22% |
| MSTR240719P01120000 | 2024-05-17 3:44PM EDT | 1,120.00 | 71.05 | 65.15 | 71.50 | -61.90 | -46.56% | 1 | 7 | 104.28% |
| MSTR240719P01130000 | 2024-05-13 1:02PM EDT | 1,130.00 | 133.55 | 67.40 | 73.90 | 0.00 | - | 5 | 12 | 103.97% |
| MSTR240719P01140000 | 2024-05-13 9:55AM EDT | 1,140.00 | 136.55 | 70.15 | 76.90 | 0.00 | - | 2 | 4 | 103.96% |
| MSTR240719P01150000 | 2024-05-15 3:11PM EDT | 1,150.00 | 88.67 | 73.60 | 79.80 | 0.00 | - | 7 | 90 | 104.09% |
| MSTR240719P01160000 | 2024-05-15 12:29PM EDT | 1,160.00 | 98.90 | 76.40 | 82.90 | 0.00 | - | 2 | 29 | 104.04% |
| MSTR240719P01170000 | 2024-05-16 11:18AM EDT | 1,170.00 | 98.85 | 79.40 | 85.95 | 0.00 | - | 11 | 23 | 104.00% |
| MSTR240719P01180000 | 2024-05-16 2:03PM EDT | 1,180.00 | 103.84 | 82.60 | 89.70 | 0.00 | - | 12 | 17 | 104.17% |
| MSTR240719P01190000 | 2024-05-17 11:25AM EDT | 1,190.00 | 96.75 | 86.50 | 92.95 | -10.79 | -10.03% | 8 | 11 | 104.35% |
| MSTR240719P01200000 | 2024-05-17 12:59PM EDT | 1,200.00 | 99.50 | 89.80 | 95.95 | -4.50 | -4.33% | 20 | 83 | 104.26% |
| MSTR240719P01210000 | 2024-05-16 10:38AM EDT | 1,210.00 | 109.30 | 93.20 | 99.90 | 0.00 | - | 2 | 3 | 104.41% |
| MSTR240719P01220000 | 2024-05-13 11:01AM EDT | 1,220.00 | 177.50 | 96.45 | 103.00 | 0.00 | - | 1 | 6 | 104.26% |
| MSTR240719P01230000 | 2024-05-17 11:04AM EDT | 1,230.00 | 114.00 | 100.20 | 106.85 | -14.10 | -11.01% | 1 | 14 | 104.40% |
| MSTR240719P01240000 | 2024-05-14 3:39PM EDT | 1,240.00 | 175.67 | 103.70 | 111.45 | 0.00 | - | 4 | 16 | 104.63% |
| MSTR240719P01250000 | 2024-05-17 12:41PM EDT | 1,250.00 | 119.30 | 107.65 | 115.15 | -6.42 | -5.11% | 2 | 28 | 104.71% |
| MSTR240719P01260000 | 2024-05-17 12:41PM EDT | 1,260.00 | 123.35 | 111.45 | 119.30 | -10.85 | -8.08% | 3 | 15 | 104.82% |
| MSTR240719P01270000 | 2024-05-17 12:01PM EDT | 1,270.00 | 129.20 | 115.40 | 123.15 | -8.40 | -6.10% | 2 | 27 | 104.86% |
| MSTR240719P01280000 | 2024-05-17 3:38PM EDT | 1,280.00 | 129.70 | 117.80 | 127.30 | -14.80 | -10.24% | 10 | 32 | 104.56% |
| MSTR240719P01290000 | 2024-05-17 10:25AM EDT | 1,290.00 | 136.50 | 123.75 | 129.95 | -11.80 | -7.96% | 4 | 29 | 104.72% |
| MSTR240719P01300000 | 2024-05-17 3:38PM EDT | 1,300.00 | 137.98 | 125.75 | 135.75 | -16.82 | -10.87% | 25 | 57 | 104.66% |
| MSTR240719P01310000 | 2024-05-16 3:54PM EDT | 1,310.00 | 167.80 | 132.00 | 140.10 | 0.00 | - | 2 | 39 | 105.23% |
| MSTR240719P01320000 | 2024-05-17 3:58PM EDT | 1,320.00 | 139.20 | 133.30 | 142.75 | -21.30 | -13.27% | 4 | 24 | 104.20% |
| MSTR240719P01330000 | 2024-05-17 11:45AM EDT | 1,330.00 | 153.80 | 135.65 | 148.90 | -14.35 | -8.53% | 6 | 25 | 104.22% |
| MSTR240719P01340000 | 2024-05-17 12:43PM EDT | 1,340.00 | 161.65 | 140.00 | 153.40 | -8.40 | -4.94% | 6 | 8 | 104.28% |
| MSTR240719P01350000 | 2024-05-17 12:43PM EDT | 1,350.00 | 164.23 | 146.60 | 158.05 | -17.03 | -9.40% | 2 | 52 | 104.85% |
| MSTR240719P01360000 | 2024-05-17 10:47AM EDT | 1,360.00 | 168.50 | 151.95 | 162.65 | -6.70 | -3.82% | 4 | 25 | 105.09% |
| MSTR240719P01370000 | 2024-05-17 3:56PM EDT | 1,370.00 | 163.45 | 155.85 | 167.45 | -43.85 | -21.15% | 7 | 15 | 105.02% |
| MSTR240719P01380000 | 2024-05-17 1:01PM EDT | 1,380.00 | 181.10 | 159.75 | 172.60 | -11.10 | -5.78% | 12 | 13 | 105.00% |
| MSTR240719P01390000 | 2024-05-17 11:23AM EDT | 1,390.00 | 183.40 | 166.75 | 177.20 | -25.10 | -12.04% | 2 | 66 | 105.51% |
| MSTR240719P01400000 | 2024-05-17 11:23AM EDT | 1,400.00 | 188.50 | 171.70 | 179.90 | -16.92 | -8.24% | 20 | 145 | 105.12% |
| MSTR240719P01410000 | 2024-05-17 11:23AM EDT | 1,410.00 | 193.55 | 176.15 | 187.35 | -15.15 | -7.26% | 2 | 4 | 105.63% |
| MSTR240719P01420000 | 2024-05-17 11:23AM EDT | 1,420.00 | 191.45 | 182.50 | 192.30 | -23.75 | -11.04% | 3 | 21 | 105.97% |
| MSTR240719P01430000 | 2024-05-17 11:06AM EDT | 1,430.00 | 203.40 | 186.30 | 197.70 | -17.20 | -7.80% | 3 | 16 | 105.83% |
| MSTR240719P01440000 | 2024-05-16 3:52PM EDT | 1,440.00 | 209.25 | 191.85 | 202.95 | -28.10 | -11.84% | 2 | 13 | 106.01% |
| MSTR240719P01450000 | 2024-05-17 10:26AM EDT | 1,450.00 | 215.00 | 197.10 | 208.15 | -13.95 | -6.09% | 16 | 6 | 106.09% |
| MSTR240719P01460000 | 2024-05-17 10:25AM EDT | 1,460.00 | 221.40 | 202.50 | 213.70 | -30.60 | -12.14% | 2 | 14 | 106.24% |
| MSTR240719P01470000 | 2024-05-17 10:26AM EDT | 1,470.00 | 227.45 | 208.90 | 219.15 | -28.90 | -11.27% | 2 | 8 | 106.55% |
| MSTR240719P01480000 | 2024-05-17 1:51PM EDT | 1,480.00 | 236.15 | 212.20 | 224.50 | -13.10 | -5.26% | 34 | 5 | 106.18% |
| MSTR240719P01490000 | 2024-05-17 10:26AM EDT | 1,490.00 | 237.45 | 219.50 | 230.40 | -30.55 | -11.40% | 3 | 22 | 106.71% |
| MSTR240719P01500000 | 2024-05-17 12:06PM EDT | 1,500.00 | 233.27 | 223.50 | 236.20 | -29.78 | -11.32% | 14 | 26 | 106.52% |
| MSTR240719P01520000 | 2024-05-17 3:43PM EDT | 1,520.00 | 248.00 | 236.50 | 247.20 | -27.60 | -10.01% | 6 | 11 | 106.96% |
| MSTR240719P01540000 | 2024-05-17 2:44PM EDT | 1,540.00 | 275.80 | 248.85 | 259.35 | -11.60 | -4.04% | 1 | 24 | 107.40% |
| MSTR240719P01560000 | 2024-05-17 11:10AM EDT | 1,560.00 | 278.00 | 258.05 | 271.80 | -23.25 | -7.72% | 1 | 15 | 107.19% |
| MSTR240719P01580000 | 2024-05-16 9:30AM EDT | 1,580.00 | 295.20 | 270.80 | 283.85 | -16.65 | -5.34% | 6 | 9 | 107.50% |
| MSTR240719P01600000 | 2024-05-16 3:00PM EDT | 1,600.00 | 327.15 | 282.85 | 296.70 | 0.00 | - | 4 | 4 | 107.74% |
| MSTR240719P01620000 | 2024-04-12 10:48AM EDT | 1,620.00 | 438.05 | 502.00 | 517.50 | 0.00 | - | 1 | 1 | 190.03% |
| MSTR240719P01640000 | 2024-05-17 1:48PM EDT | 1,640.00 | 334.90 | 308.10 | 322.40 | -150.50 | -31.01% | 6 | 3 | 108.19% |
| MSTR240719P01660000 | 2024-05-17 3:25PM EDT | 1,660.00 | 345.15 | 318.25 | 334.15 | -22.30 | -6.07% | 10 | 7 | 107.61% |
| MSTR240719P01680000 | 2024-05-17 10:31AM EDT | 1,680.00 | 350.00 | 330.40 | 345.80 | -41.00 | -10.49% | 1 | 8 | 107.31% |
| MSTR240719P01700000 | 2024-05-17 3:24PM EDT | 1,700.00 | 373.50 | 345.35 | 361.90 | -13.50 | -3.49% | 10 | 6 | 108.33% |
| MSTR240719P01720000 | 2024-05-17 1:48PM EDT | 1,720.00 | 391.80 | 359.95 | 375.95 | -105.80 | -21.26% | 2 | 1 | 108.81% |
| MSTR240719P01740000 | 2024-05-17 2:26PM EDT | 1,740.00 | 414.65 | 373.60 | 390.00 | -145.70 | -26.00% | 2 | 5 | 109.03% |
| MSTR240719P01760000 | 2024-05-13 9:51AM EDT | 1,760.00 | 579.15 | 387.15 | 404.25 | 0.00 | - | 2 | 4 | 109.21% |
| MSTR240719P01780000 | 2024-03-28 12:23PM EDT | 1,780.00 | 502.65 | 629.20 | 644.85 | 0.00 | - | 4 | 1 | 196.96% |
| MSTR240719P01800000 | 2024-05-17 11:52AM EDT | 1,800.00 | 450.00 | 416.00 | 432.65 | -140.00 | -23.73% | 22 | 26 | 109.67% |
| MSTR240719P01820000 | 2024-04-02 9:31AM EDT | 1,820.00 | 640.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR240719P01840000 | 2024-04-01 10:43AM EDT | 1,840.00 | 592.35 | 852.20 | 866.95 | 0.00 | - | 6 | 6 | 269.23% |
| MSTR240719P01860000 | 2024-04-01 11:41AM EDT | 1,860.00 | 608.11 | 870.15 | 882.70 | 0.00 | - | 1 | 1 | 269.94% |
| MSTR240719P01880000 | 2024-04-02 9:32AM EDT | 1,880.00 | 690.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240719P01900000 | 2024-04-03 1:03PM EDT | 1,900.00 | 594.00 | 752.45 | 764.65 | 0.00 | - | 1 | 10 | 210.49% |
| MSTR240719P01940000 | 2024-04-01 10:43AM EDT | 1,940.00 | 664.88 | 942.00 | 956.80 | 0.00 | - | 3 | 3 | 274.77% |
| MSTR240719P01980000 | 2024-03-28 11:01AM EDT | 1,980.00 | 630.00 | 796.15 | 810.85 | 0.00 | - | 2 | 1 | 204.73% |
| MSTR240719P02000000 | 2024-05-09 11:09AM EDT | 2,000.00 | 774.00 | 570.00 | 585.85 | 0.00 | - | 1 | 106 | 112.38% |
| MSTR240719P02100000 | 2024-03-26 10:48AM EDT | 2,100.00 | 706.02 | 939.00 | 949.40 | 0.00 | - | 10 | 12 | 223.52% |
| MSTR240719P02150000 | 2024-03-27 10:16AM EDT | 2,150.00 | 727.50 | 960.25 | 977.05 | 0.00 | - | 1 | 2 | 217.89% |
| MSTR240719P02200000 | 2024-03-28 11:04AM EDT | 2,200.00 | 810.00 | 988.00 | 1,004.45 | 0.00 | - | 1 | 10 | 213.35% |
| MSTR240719P02250000 | 2024-03-14 9:38AM EDT | 2,250.00 | 958.95 | 918.25 | 935.70 | 0.00 | - | 1 | 1 | 171.74% |
| MSTR240719P02300000 | 2024-03-12 1:38PM EDT | 2,300.00 | 1,104.00 | 918.00 | 933.95 | 0.00 | - | - | 1 | 155.67% |
| MSTR240719P02400000 | 2024-05-17 10:10AM EDT | 2,400.00 | 969.00 | 908.15 | 925.45 | -79.41 | -7.57% | 1 | 4 | 116.86% |
| MSTR240719P02450000 | 2024-03-12 1:38PM EDT | 2,450.00 | 1,232.00 | 1,042.00 | 1,060.00 | 0.00 | - | - | 1 | 155.97% |
| MSTR240719P02500000 | 2024-04-30 10:44AM EDT | 2,500.00 | 1,381.25 | 996.55 | 1,015.85 | 0.00 | - | 1 | 5 | 117.89% |
| MSTR240719P02550000 | 2024-03-19 12:18PM EDT | 2,550.00 | 1,321.50 | 1,376.30 | 1,395.10 | 0.00 | - | 2 | 2 | 253.04% |
| MSTR240719P02650000 | 2024-03-28 10:01AM EDT | 2,650.00 | 1,083.15 | 1,402.65 | 1,418.30 | 0.00 | - | 1 | 2 | 230.46% |
| MSTR240719P02700000 | 2024-04-10 10:21AM EDT | 2,700.00 | 1,338.00 | 1,516.00 | 1,533.95 | 0.00 | - | 1 | 1 | 257.95% |
| MSTR240719P02750000 | 2024-03-12 12:42PM EDT | 2,750.00 | 1,496.00 | 1,304.00 | 1,321.40 | 0.00 | - | - | 1 | 157.42% |
| MSTR240719P02800000 | 2024-03-11 10:57AM EDT | 2,800.00 | 1,486.00 | 1,437.00 | 1,452.55 | 0.00 | - | 1 | 1 | 194.05% |
| MSTR240719P02850000 | 2024-03-12 10:30AM EDT | 2,850.00 | 1,550.00 | 1,416.45 | 1,431.95 | 0.00 | - | - | 2 | 167.54% |
| MSTR240719P02900000 | 2024-03-12 10:10AM EDT | 2,900.00 | 1,590.85 | 1,460.25 | 1,475.50 | 0.00 | - | - | 1 | 167.27% |
| MSTR240719P03000000 | 2024-04-22 1:43PM EDT | 3,000.00 | 1,704.90 | 1,460.00 | 1,478.75 | 0.00 | - | 2 | 0 | 122.19% |
| MSTR240719P03100000 | 2024-03-25 10:26AM EDT | 3,100.00 | 1,568.00 | 1,815.20 | 1,836.00 | 0.00 | - | 1 | 2 | 240.68% |
| MSTR240719P03150000 | 2024-03-19 11:25AM EDT | 3,150.00 | 1,926.00 | 1,949.85 | 1,968.00 | 0.00 | - | 1 | 1 | 274.91% |
| MSTR240719P03450000 | 2024-04-04 12:21PM EDT | 3,450.00 | 1,864.00 | 2,223.00 | 2,240.55 | 0.00 | - | 1 | 0 | 277.45% |
| MSTR240719P03500000 | 2024-05-03 3:57PM EDT | 3,500.00 | 2,278.85 | 1,940.00 | 1,957.70 | 0.00 | - | 1 | 0 | 125.39% |
| MSTR240719P03700000 | 2024-04-08 2:17PM EDT | 3,700.00 | 2,222.00 | 2,456.00 | 2,473.50 | 0.00 | - | - | 0 | 280.51% |
