La bourse est fermée
Dow Jones
39 830,32 +23,55 (+0,06 %) Nasdaq
16 809,35 +14,48 (+0,09 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0857 -0,0005 (-0,04 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 270,19 +1 187,75 (+1,88 %)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:13PM EDT. Marché ouvert.
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240816C00200000 | 2024-03-14 9:32AM EDT | 200.00 | 1,471.15 | 1,272.05 | 1,292.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240816C00210000 | 2024-02-23 10:38AM EDT | 210.00 | 495.00 | 1,310.00 | 1,328.10 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR240816C00250000 | 2024-02-28 12:28PM EDT | 250.00 | 724.57 | 1,450.85 | 1,468.00 | 0.00 | - | 1 | 3 | 301.51% |
| MSTR240816C00290000 | 2024-04-01 3:55PM EDT | 290.00 | 1,353.25 | 737.30 | 754.55 | 0.00 | - | - | 1 | 0.00% |
| MSTR240816C00300000 | 2024-03-04 11:27AM EDT | 300.00 | 1,006.00 | 1,304.95 | 1,324.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240816C00320000 | 2024-03-19 1:42PM EDT | 320.00 | 1,090.00 | 890.00 | 909.35 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR240816C00330000 | 2024-03-07 11:39AM EDT | 330.00 | 936.00 | 1,110.40 | 1,128.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR240816C00340000 | 2024-03-19 1:42PM EDT | 340.00 | 1,072.00 | 872.00 | 890.60 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR240816C00350000 | 2024-05-20 9:48AM EDT | 350.00 | 1,236.73 | 1,320.70 | 1,336.60 | 0.00 | - | 1 | 3 | 168.17% |
| MSTR240816C00360000 | 2024-03-19 1:42PM EDT | 360.00 | 1,054.00 | 854.00 | 872.35 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR240816C00370000 | 2024-03-14 9:30AM EDT | 370.00 | 1,316.00 | 1,112.00 | 1,131.90 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240816C00380000 | 2024-03-08 10:59AM EDT | 380.00 | 984.00 | 1,064.70 | 1,082.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240816C00400000 | 2024-03-25 11:29AM EDT | 400.00 | 1,418.00 | 888.45 | 903.95 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR240816C00410000 | 2024-03-19 1:42PM EDT | 410.00 | 1,012.00 | 808.55 | 827.15 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR240816C00420000 | 2024-05-01 2:39PM EDT | 420.00 | 681.20 | 1,252.00 | 1,268.45 | 0.00 | - | 3 | 5 | 154.75% |
| MSTR240816C00430000 | 2024-03-26 1:09PM EDT | 430.00 | 1,432.44 | 822.00 | 838.45 | 0.00 | - | 3 | 1 | 0.00% |
| MSTR240816C00440000 | 2024-03-26 9:30AM EDT | 440.00 | 1,468.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240816C00450000 | 2024-04-22 10:08AM EDT | 450.00 | 881.39 | 1,222.55 | 1,239.25 | 0.00 | - | 1 | 2 | 149.47% |
| MSTR240816C00460000 | 2024-03-21 12:41PM EDT | 460.00 | 1,228.00 | 732.00 | 750.10 | 0.00 | - | 1 | 6 | 0.00% |
| MSTR240816C00470000 | 2024-02-14 3:22PM EDT | 470.00 | 340.18 | 1,322.50 | 1,341.55 | 0.00 | - | 46 | 23 | 311.33% |
| MSTR240816C00490000 | 2024-02-06 11:36AM EDT | 490.00 | 112.00 | 830.00 | 847.80 | 0.00 | - | - | 1 | 0.00% |
| MSTR240816C00500000 | 2024-05-06 9:30AM EDT | 500.00 | 787.12 | 1,174.85 | 1,191.05 | 0.00 | - | 10 | 32 | 143.63% |
| MSTR240816C00510000 | 2024-03-15 2:24PM EDT | 510.00 | 1,248.00 | 986.00 | 1,005.75 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240816C00520000 | 2024-05-06 9:30AM EDT | 520.00 | 769.12 | 1,155.45 | 1,171.65 | 0.00 | - | 10 | 31 | 140.73% |
| MSTR240816C00530000 | 2024-04-18 12:24PM EDT | 530.00 | 759.50 | 1,056.00 | 1,075.30 | 0.00 | - | - | 1 | 0.00% |
| MSTR240816C00540000 | 2024-03-13 3:24PM EDT | 540.00 | 1,215.46 | 960.00 | 979.50 | 0.00 | - | - | 5 | 0.00% |
| MSTR240816C00550000 | 2024-03-12 11:06AM EDT | 550.00 | 1,003.79 | 995.20 | 1,010.55 | 0.00 | - | 2 | 3 | 0.00% |
| MSTR240816C00560000 | 2024-03-28 12:10PM EDT | 560.00 | 1,218.40 | 750.30 | 762.85 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240816C00570000 | 2024-03-15 3:34PM EDT | 570.00 | 1,244.39 | 934.00 | 953.65 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR240816C00580000 | 2024-04-30 12:13PM EDT | 580.00 | 554.15 | 1,097.75 | 1,114.10 | 0.00 | - | 3 | 6 | 133.50% |
| MSTR240816C00590000 | 2024-02-08 10:32AM EDT | 590.00 | 84.57 | 874.00 | 890.15 | 0.00 | - | - | 1 | 0.00% |
| MSTR240816C00600000 | 2024-05-20 3:39PM EDT | 600.00 | 1,131.44 | 1,081.40 | 1,094.90 | 0.00 | - | 2 | 14 | 133.78% |
| MSTR240816C00610000 | 2024-04-16 10:37AM EDT | 610.00 | 693.34 | 982.00 | 1,000.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR240816C00620000 | 2024-03-14 1:01PM EDT | 620.00 | 1,104.33 | 892.00 | 911.25 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR240816C00630000 | 2024-03-28 10:55AM EDT | 630.00 | 1,250.00 | 692.95 | 706.30 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240816C00640000 | 2024-04-30 12:09PM EDT | 640.00 | 516.15 | 1,042.75 | 1,058.70 | 0.00 | - | 4 | 7 | 130.40% |
| MSTR240816C00650000 | 2024-05-16 1:27PM EDT | 650.00 | 824.30 | 1,032.60 | 1,049.40 | 0.00 | - | 1 | 3 | 128.94% |
| MSTR240816C00660000 | 2024-02-09 10:47AM EDT | 660.00 | 114.75 | 824.00 | 839.05 | 0.00 | - | - | 0 | 0.00% |
| MSTR240816C00670000 | 2024-02-27 1:17PM EDT | 670.00 | 309.18 | 1,084.35 | 1,100.90 | 0.00 | - | 1 | 1 | 199.27% |
| MSTR240816C00680000 | 2024-05-09 11:20AM EDT | 680.00 | 631.53 | 1,004.85 | 1,021.20 | 0.00 | - | 1 | 3 | 126.42% |
| MSTR240816C00690000 | 2024-04-05 2:29PM EDT | 690.00 | 886.94 | 581.45 | 595.30 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR240816C00700000 | 2024-05-20 10:09AM EDT | 700.00 | 915.00 | 986.00 | 1,002.15 | 0.00 | - | 2 | 15 | 124.27% |
| MSTR240816C00710000 | 2024-03-05 4:21PM EDT | 710.00 | 537.18 | 961.15 | 975.10 | 0.00 | - | 1 | 7 | 94.01% |
| MSTR240816C00720000 | 2024-03-04 12:30PM EDT | 720.00 | 687.26 | 947.65 | 964.00 | 0.00 | - | 52 | 28 | 85.62% |
| MSTR240816C00730000 | 2024-03-19 9:38AM EDT | 730.00 | 680.00 | 559.55 | 575.90 | 0.00 | - | 1 | 23 | 0.00% |
| MSTR240816C00740000 | 2024-02-15 1:16PM EDT | 740.00 | 198.88 | 1,110.60 | 1,128.15 | 0.00 | - | 1 | 0 | 250.35% |
| MSTR240816C00750000 | 2024-04-08 11:48AM EDT | 750.00 | 854.65 | 540.20 | 552.50 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR240816C00760000 | 2024-04-03 2:21PM EDT | 760.00 | 964.60 | 530.10 | 545.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR240816C00770000 | 2024-03-19 9:42AM EDT | 770.00 | 640.00 | 534.00 | 548.05 | 0.00 | - | 3 | 9 | 0.00% |
| MSTR240816C00780000 | 2024-02-28 1:12PM EDT | 780.00 | 360.00 | 1,002.80 | 1,018.00 | 0.00 | - | 3 | 6 | 191.33% |
| MSTR240816C00790000 | 2024-02-22 11:07AM EDT | 790.00 | 128.95 | 832.00 | 845.50 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240816C00800000 | 2024-05-20 1:53PM EDT | 800.00 | 895.53 | 895.75 | 912.10 | 0.00 | - | 18 | 150 | 118.49% |
| MSTR240816C00810000 | 2024-05-07 12:39PM EDT | 810.00 | 554.04 | 888.00 | 903.70 | 0.00 | - | - | 2 | 118.74% |
| MSTR240816C00820000 | 2024-03-20 11:00AM EDT | 820.00 | 767.18 | 472.00 | 487.80 | 0.00 | - | 10 | 16 | 0.00% |
| MSTR240816C00830000 | 2024-03-20 11:00AM EDT | 830.00 | 761.18 | 466.00 | 485.90 | 0.00 | - | 10 | 11 | 0.00% |
| MSTR240816C00840000 | 2024-02-13 12:54PM EDT | 840.00 | 102.90 | 948.00 | 965.80 | 0.00 | - | - | 1 | 180.92% |
| MSTR240816C00850000 | 2024-05-20 1:59PM EDT | 850.00 | 846.66 | 853.20 | 869.95 | 0.00 | - | 1 | 5 | 117.39% |
| MSTR240816C00860000 | 2024-03-05 12:15PM EDT | 860.00 | 444.00 | 919.10 | 934.65 | 0.00 | - | 1 | 3 | 169.89% |
| MSTR240816C00870000 | 2024-03-19 11:25AM EDT | 870.00 | 570.20 | 476.00 | 490.00 | 0.00 | - | 3 | 4 | 0.00% |
| MSTR240816C00880000 | 2024-03-06 11:37AM EDT | 880.00 | 490.08 | 682.35 | 698.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR240816C00890000 | 2024-05-14 3:46PM EDT | 890.00 | 475.03 | 819.20 | 835.15 | 0.00 | - | 1 | 7 | 115.50% |
| MSTR240816C00900000 | 2024-05-21 10:39AM EDT | 900.00 | 850.00 | 809.80 | 826.85 | +290.00 | +51.79% | 1 | 35 | 114.77% |
| MSTR240816C00910000 | 2024-03-06 11:44AM EDT | 910.00 | 481.00 | 664.45 | 681.70 | 0.00 | - | 3 | 1 | 0.00% |
| MSTR240816C00920000 | 2024-03-04 11:40AM EDT | 920.00 | 547.80 | 808.55 | 825.95 | 0.00 | - | 2 | 1 | 125.32% |
| MSTR240816C00930000 | 2024-05-20 2:16PM EDT | 930.00 | 806.10 | 786.35 | 801.95 | +14.17 | +1.79% | 1 | 5 | 114.31% |
| MSTR240816C00940000 | 2024-03-05 11:59AM EDT | 940.00 | 455.00 | 865.50 | 881.00 | 0.00 | - | 1 | 2 | 167.96% |
| MSTR240816C00950000 | 2024-04-16 9:58AM EDT | 950.00 | 500.00 | 606.00 | 625.70 | 0.00 | - | 1 | 12 | 0.00% |
| MSTR240816C00960000 | 2024-05-15 11:55AM EDT | 960.00 | 521.00 | 761.95 | 779.10 | 0.00 | - | 1 | 2 | 113.93% |
| MSTR240816C00970000 | 2024-03-04 11:41AM EDT | 970.00 | 529.42 | 779.00 | 794.40 | 0.00 | - | 1 | 0 | 129.05% |
| MSTR240816C00980000 | 2024-03-05 10:31AM EDT | 980.00 | 475.00 | 880.80 | 896.00 | 0.00 | - | 1 | 6 | 188.73% |
| MSTR240816C00990000 | 2024-03-19 10:12AM EDT | 990.00 | 490.20 | 414.00 | 427.80 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR240816C01000000 | 2024-05-21 12:14PM EDT | 1,000.00 | 733.75 | 729.90 | 746.75 | +9.80 | +1.35% | 1 | 48 | 112.55% |
| MSTR240816C01010000 | 2024-05-06 11:35AM EDT | 1,010.00 | 454.35 | 722.80 | 737.95 | 0.00 | - | 1 | 6 | 112.21% |
| MSTR240816C01020000 | 2024-02-29 4:05PM EDT | 1,020.00 | 272.55 | 844.50 | 860.05 | 0.00 | - | 26 | 27 | 181.36% |
| MSTR240816C01030000 | 2024-05-15 2:12PM EDT | 1,030.00 | 487.05 | 707.40 | 723.95 | 0.00 | - | 2 | 6 | 112.19% |
| MSTR240816C01040000 | 2024-03-04 1:37PM EDT | 1,040.00 | 507.46 | 738.15 | 753.80 | 0.00 | - | 6 | 7 | 132.99% |
| MSTR240816C01050000 | 2024-05-09 3:49PM EDT | 1,050.00 | 372.00 | 692.05 | 709.25 | 0.00 | - | 7 | 102 | 111.84% |
| MSTR240816C01060000 | 2024-05-03 12:33PM EDT | 1,060.00 | 366.75 | 684.35 | 701.05 | 0.00 | - | 1 | 2 | 111.39% |
| MSTR240816C01070000 | 2024-05-01 3:08PM EDT | 1,070.00 | 273.00 | 677.35 | 693.70 | 0.00 | - | 2 | 2 | 111.34% |
| MSTR240816C01090000 | 2024-04-30 3:04PM EDT | 1,090.00 | 283.38 | 662.85 | 679.65 | 0.00 | - | - | 2 | 111.20% |
| MSTR240816C01100000 | 2024-05-10 3:54PM EDT | 1,100.00 | 279.72 | 655.70 | 672.00 | 0.00 | - | 1 | 17 | 110.95% |
| MSTR240816C01110000 | 2024-03-04 2:14PM EDT | 1,110.00 | 462.65 | 699.90 | 715.60 | 0.00 | - | 1 | 1 | 136.03% |
| MSTR240816C01120000 | 2024-04-30 1:46PM EDT | 1,120.00 | 252.54 | 643.05 | 657.95 | 0.00 | - | - | 1 | 111.12% |
| MSTR240816C01130000 | 2024-03-28 10:48AM EDT | 1,130.00 | 922.45 | 390.55 | 403.85 | 0.00 | - | 5 | 5 | 0.00% |
| MSTR240816C01140000 | 2024-05-02 2:13PM EDT | 1,140.00 | 269.15 | 631.10 | 645.15 | 0.00 | - | 1 | 2 | 111.64% |
| MSTR240816C01150000 | 2024-05-20 12:33PM EDT | 1,150.00 | 619.53 | 620.90 | 637.95 | 0.00 | - | 1 | 20 | 110.63% |
| MSTR240816C01160000 | 2024-04-30 10:24AM EDT | 1,160.00 | 281.00 | 615.55 | 631.60 | 0.00 | - | 1 | 3 | 110.99% |
| MSTR240816C01170000 | 2024-04-02 12:28PM EDT | 1,170.00 | 613.61 | 253.65 | 268.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR240816C01180000 | 2024-03-19 1:55PM EDT | 1,180.00 | 530.55 | 332.00 | 348.85 | 0.00 | - | 3 | 1 | 0.00% |
| MSTR240816C01190000 | 2024-05-15 10:35AM EDT | 1,190.00 | 370.00 | 594.10 | 611.65 | 0.00 | - | 1 | 6 | 110.38% |
| MSTR240816C01200000 | 2024-05-21 11:01AM EDT | 1,200.00 | 603.00 | 588.40 | 603.75 | +12.51 | +2.12% | 2 | 46 | 110.19% |
| MSTR240816C01210000 | 2024-05-09 3:08PM EDT | 1,210.00 | 302.75 | 582.45 | 598.00 | 0.00 | - | 2 | 7 | 110.39% |
| MSTR240816C01220000 | 2024-05-20 3:12PM EDT | 1,220.00 | 607.69 | 576.55 | 592.00 | 0.00 | - | 1 | 3 | 110.52% |
| MSTR240816C01230000 | 2024-05-06 9:36AM EDT | 1,230.00 | 321.56 | 570.50 | 585.95 | 0.00 | - | 1 | 2 | 110.58% |
| MSTR240816C01240000 | 2024-05-17 3:49PM EDT | 1,240.00 | 506.42 | 563.05 | 578.00 | 0.00 | - | 2 | 5 | 109.91% |
| MSTR240816C01250000 | 2024-05-20 9:55AM EDT | 1,250.00 | 520.01 | 555.90 | 572.00 | 0.00 | - | 1 | 7 | 109.70% |
| MSTR240816C01260000 | 2024-05-20 10:41AM EDT | 1,260.00 | 492.55 | 550.90 | 567.70 | 0.00 | - | 1 | 7 | 110.28% |
| MSTR240816C01270000 | 2024-05-15 2:00PM EDT | 1,270.00 | 352.99 | 545.40 | 561.65 | 0.00 | - | 1 | 8 | 110.36% |
| MSTR240816C01280000 | 2024-05-15 12:21PM EDT | 1,280.00 | 340.00 | 540.05 | 555.70 | 0.00 | - | 2 | 4 | 110.47% |
| MSTR240816C01290000 | 2024-05-15 2:12PM EDT | 1,290.00 | 343.00 | 534.40 | 549.80 | 0.00 | - | 1 | 15 | 110.50% |
| MSTR240816C01300000 | 2024-05-21 12:15PM EDT | 1,300.00 | 535.00 | 528.70 | 543.55 | +71.35 | +15.39% | 1 | 131 | 110.42% |
| MSTR240816C01310000 | 2024-05-14 12:06PM EDT | 1,310.00 | 255.88 | 522.70 | 537.70 | 0.00 | - | 4 | 13 | 110.35% |
| MSTR240816C01320000 | 2024-05-03 3:14PM EDT | 1,320.00 | 256.62 | 516.20 | 532.00 | 0.00 | - | 2 | 5 | 110.19% |
| MSTR240816C01330000 | 2024-05-07 1:21PM EDT | 1,330.00 | 284.25 | 510.20 | 525.95 | 0.00 | - | 2 | 6 | 110.03% |
| MSTR240816C01340000 | 2024-05-15 3:46PM EDT | 1,340.00 | 380.93 | 506.15 | 520.00 | 0.00 | - | 2 | 5 | 110.26% |
| MSTR240816C01350000 | 2024-05-20 3:59PM EDT | 1,350.00 | 554.29 | 500.90 | 515.90 | 0.00 | - | 15 | 39 | 110.58% |
| MSTR240816C01360000 | 2024-05-17 3:33PM EDT | 1,360.00 | 430.00 | 495.10 | 511.60 | 0.00 | - | 4 | 4 | 110.74% |
| MSTR240816C01370000 | 2024-05-17 3:45PM EDT | 1,370.00 | 433.37 | 489.75 | 505.20 | 0.00 | - | 2 | 4 | 110.56% |
| MSTR240816C01380000 | 2024-05-20 9:42AM EDT | 1,380.00 | 429.90 | 484.40 | 499.85 | 0.00 | - | 1 | 27 | 110.56% |
| MSTR240816C01390000 | 2024-05-17 10:55AM EDT | 1,390.00 | 409.35 | 480.35 | 493.60 | 0.00 | - | 1 | 14 | 110.62% |
| MSTR240816C01400000 | 2024-05-20 3:58PM EDT | 1,400.00 | 527.64 | 474.95 | 489.80 | 0.00 | - | 3 | 97 | 110.85% |
| MSTR240816C01410000 | 2024-05-15 1:09PM EDT | 1,410.00 | 291.68 | 469.35 | 483.90 | 0.00 | - | 1 | 30 | 110.65% |
| MSTR240816C01420000 | 2024-05-20 9:30AM EDT | 1,420.00 | 425.52 | 463.00 | 479.95 | 0.00 | - | 1 | 28 | 110.65% |
| MSTR240816C01430000 | 2024-05-06 9:32AM EDT | 1,430.00 | 256.10 | 458.60 | 474.40 | 0.00 | - | 1 | 5 | 110.69% |
| MSTR240816C01440000 | 2024-05-17 11:13AM EDT | 1,440.00 | 405.00 | 454.35 | 469.80 | 0.00 | - | 1 | 19 | 110.91% |
| MSTR240816C01450000 | 2024-05-21 9:50AM EDT | 1,450.00 | 473.52 | 449.55 | 464.00 | -26.48 | -5.30% | 2 | 90 | 110.79% |
| MSTR240816C01460000 | 2024-05-17 3:49PM EDT | 1,460.00 | 398.48 | 444.70 | 460.50 | 0.00 | - | 1 | 2 | 111.06% |
| MSTR240816C01470000 | 2024-05-20 10:17AM EDT | 1,470.00 | 407.15 | 439.95 | 454.70 | 0.00 | - | 1 | 2 | 110.92% |
| MSTR240816C01480000 | 2024-05-20 10:11AM EDT | 1,480.00 | 391.77 | 435.10 | 450.65 | 0.00 | - | 40 | 9 | 111.05% |
| MSTR240816C01490000 | 2024-05-20 3:20PM EDT | 1,490.00 | 464.20 | 430.85 | 445.90 | 0.00 | - | 3 | 5 | 111.15% |
| MSTR240816C01500000 | 2024-05-21 11:34AM EDT | 1,500.00 | 448.85 | 426.30 | 441.35 | -29.20 | -6.11% | 2 | 205 | 111.21% |
| MSTR240816C01520000 | 2024-05-20 2:57PM EDT | 1,520.00 | 442.00 | 418.15 | 431.85 | 0.00 | - | 2 | 48 | 111.38% |
| MSTR240816C01540000 | 2024-05-17 3:20PM EDT | 1,540.00 | 344.00 | 408.90 | 420.95 | 0.00 | - | 4 | 13 | 111.05% |
| MSTR240816C01560000 | 2024-05-20 2:24PM EDT | 1,560.00 | 413.00 | 402.45 | 413.80 | +1.00 | +0.24% | 1 | 34 | 111.76% |
| MSTR240816C01580000 | 2024-05-20 12:04PM EDT | 1,580.00 | 400.00 | 393.60 | 408.00 | 0.00 | - | 3 | 11 | 112.22% |
| MSTR240816C01600000 | 2024-05-21 11:02AM EDT | 1,600.00 | 399.64 | 385.45 | 396.85 | -22.36 | -5.30% | 4 | 70 | 111.86% |
| MSTR240816C01620000 | 2024-05-21 9:43AM EDT | 1,620.00 | 433.00 | 375.90 | 389.40 | +23.40 | +5.71% | 2 | 10 | 111.82% |
| MSTR240816C01640000 | 2024-05-20 12:17PM EDT | 1,640.00 | 371.83 | 369.90 | 381.40 | 0.00 | - | 5 | 12 | 112.20% |
| MSTR240816C01660000 | 2024-05-20 1:59PM EDT | 1,660.00 | 377.92 | 359.40 | 373.75 | +11.92 | +3.26% | 1 | 13 | 111.86% |
| MSTR240816C01680000 | 2024-05-21 12:57PM EDT | 1,680.00 | 361.65 | 352.60 | 365.90 | +60.58 | +20.12% | 11 | 7 | 112.03% |
| MSTR240816C01700000 | 2024-05-21 12:51PM EDT | 1,700.00 | 355.93 | 348.35 | 358.35 | -40.07 | -10.12% | 53 | 120 | 112.59% |
| MSTR240816C01720000 | 2024-05-21 11:18AM EDT | 1,720.00 | 355.70 | 341.20 | 351.85 | +51.65 | +16.99% | 3 | 21 | 112.81% |
| MSTR240816C01740000 | 2024-05-15 3:31PM EDT | 1,740.00 | 216.00 | 332.40 | 347.95 | 0.00 | - | 5 | 8 | 113.12% |
| MSTR240816C01760000 | 2024-05-21 11:03AM EDT | 1,760.00 | 346.10 | 327.70 | 337.90 | -26.88 | -7.21% | 1 | 61 | 113.06% |
| MSTR240816C01780000 | 2024-05-20 2:56PM EDT | 1,780.00 | 343.67 | 318.10 | 333.30 | 0.00 | - | 2 | 5 | 113.04% |
| MSTR240816C01800000 | 2024-05-21 12:32PM EDT | 1,800.00 | 326.00 | 313.40 | 326.95 | -38.60 | -10.59% | 9 | 109 | 113.46% |
| MSTR240816C01820000 | 2024-05-16 9:48AM EDT | 1,820.00 | 235.49 | 306.70 | 320.05 | 0.00 | - | 2 | 28 | 113.45% |
| MSTR240816C01840000 | 2024-05-21 9:52AM EDT | 1,840.00 | 318.85 | 300.65 | 313.75 | -27.54 | -7.95% | 1 | 18 | 113.57% |
| MSTR240816C01860000 | 2024-05-21 12:36PM EDT | 1,860.00 | 308.00 | 294.35 | 308.90 | +6.14 | +2.03% | 1 | 7 | 113.84% |
| MSTR240816C01880000 | 2024-05-15 11:56AM EDT | 1,880.00 | 152.99 | 288.95 | 302.55 | 0.00 | - | 3 | 9 | 113.98% |
| MSTR240816C01900000 | 2024-05-21 12:39PM EDT | 1,900.00 | 297.92 | 284.10 | 298.20 | -30.13 | -9.18% | 5 | 42 | 114.46% |
| MSTR240816C01920000 | 2024-03-28 10:05AM EDT | 1,920.00 | 644.00 | 170.00 | 181.50 | 0.00 | - | 1 | 2 | 80.98% |
| MSTR240816C01940000 | 2024-05-17 11:29AM EDT | 1,940.00 | 254.39 | 272.55 | 288.30 | 0.00 | - | 1 | 7 | 114.84% |
| MSTR240816C01960000 | 2024-05-20 3:56PM EDT | 1,960.00 | 311.30 | 266.05 | 278.20 | 0.00 | - | 3 | 6 | 114.07% |
| MSTR240816C01980000 | 2024-05-20 1:47PM EDT | 1,980.00 | 276.95 | 262.00 | 276.15 | 0.00 | - | 1 | 22 | 114.87% |
| MSTR240816C02000000 | 2024-05-21 1:51PM EDT | 2,000.00 | 265.00 | 259.65 | 270.25 | -35.00 | -11.67% | 22 | 152 | 115.31% |
| MSTR240816C02050000 | 2024-05-20 3:56PM EDT | 2,050.00 | 287.68 | 246.05 | 261.45 | 0.00 | - | 1 | 4 | 115.97% |
| MSTR240816C02100000 | 2024-05-21 12:21PM EDT | 2,100.00 | 247.52 | 234.30 | 245.45 | -14.12 | -5.40% | 4 | 56 | 115.60% |
| MSTR240816C02150000 | 2024-05-20 3:01PM EDT | 2,150.00 | 250.94 | 224.00 | 238.20 | 0.00 | - | 2 | 11 | 116.60% |
| MSTR240816C02200000 | 2024-05-21 1:52PM EDT | 2,200.00 | 220.00 | 215.85 | 228.05 | -5.00 | -2.22% | 17 | 27 | 117.30% |
| MSTR240816C02250000 | 2024-05-20 2:05PM EDT | 2,250.00 | 220.72 | 204.90 | 219.95 | 0.00 | - | 1 | 7 | 117.70% |
| MSTR240816C02300000 | 2024-05-20 3:26PM EDT | 2,300.00 | 230.95 | 198.00 | 207.85 | 0.00 | - | 4 | 40 | 117.95% |
| MSTR240816C02350000 | 2024-05-20 11:59AM EDT | 2,350.00 | 195.00 | 189.00 | 200.55 | 0.00 | - | 1 | 3 | 118.46% |
| MSTR240816C02400000 | 2024-05-21 11:01AM EDT | 2,400.00 | 192.00 | 182.00 | 192.65 | +23.47 | +13.93% | 1 | 23 | 119.05% |
| MSTR240816C02450000 | 2024-05-20 12:55PM EDT | 2,450.00 | 184.70 | 175.00 | 183.75 | 0.00 | - | 3 | 22 | 119.34% |
| MSTR240816C02500000 | 2024-05-21 1:08PM EDT | 2,500.00 | 169.50 | 168.00 | 177.20 | -31.05 | -15.48% | 7 | 237 | 119.88% |
| MSTR240816C02950000 | 2024-05-21 11:22AM EDT | 2,950.00 | 121.09 | 118.55 | 129.00 | -20.41 | -14.42% | 6 | 45 | 123.81% |
| MSTR240816C03000000 | 2024-05-21 1:37PM EDT | 3,000.00 | 119.40 | 114.75 | 123.05 | -22.65 | -15.95% | 15 | 122 | 123.96% |
| MSTR240816C03050000 | 2024-05-17 12:29PM EDT | 3,050.00 | 108.00 | 110.40 | 122.00 | 0.00 | - | 1 | 7 | 124.85% |
| MSTR240816C03100000 | 2024-05-20 2:54PM EDT | 3,100.00 | 123.24 | 106.25 | 119.00 | 0.00 | - | 2 | 59 | 125.35% |
| MSTR240816C03150000 | 2024-05-21 11:22AM EDT | 3,150.00 | 115.81 | 102.60 | 114.10 | -10.59 | -8.38% | 6 | 57 | 125.49% |
| MSTR240816C03200000 | 2024-04-26 9:54AM EDT | 3,200.00 | 55.00 | 101.00 | 110.20 | 0.00 | - | 1 | 2 | 126.17% |
| MSTR240816C03250000 | 2024-04-24 10:40AM EDT | 3,250.00 | 103.00 | 98.00 | 107.20 | +42.36 | +69.85% | 1 | 1 | 126.68% |
| MSTR240816C03300000 | 2024-05-07 1:26PM EDT | 3,300.00 | 41.50 | 95.00 | 104.00 | 0.00 | - | 2 | 5 | 127.10% |
| MSTR240816C03350000 | 2024-05-17 11:15AM EDT | 3,350.00 | 91.00 | 92.00 | 101.00 | 0.00 | - | 5 | 7 | 127.49% |
| MSTR240816C03400000 | 2024-05-20 12:05PM EDT | 3,400.00 | 96.05 | 89.00 | 98.00 | 0.00 | - | 1 | 9 | 127.82% |
| MSTR240816C03500000 | 2024-05-21 10:06AM EDT | 3,500.00 | 91.72 | 83.00 | 91.00 | -9.38 | -9.28% | 6 | 25 | 128.09% |
| MSTR240816C03600000 | 2024-05-20 12:42PM EDT | 3,600.00 | 87.00 | 78.00 | 86.00 | 0.00 | - | 1 | 4 | 128.80% |
| MSTR240816C03650000 | 2024-05-15 12:36PM EDT | 3,650.00 | 26.00 | 76.00 | 85.00 | 0.00 | - | 2 | 2 | 129.54% |
| MSTR240816C03700000 | 2024-05-17 1:04PM EDT | 3,700.00 | 68.96 | 74.00 | 83.00 | 0.00 | - | 10 | 14 | 130.00% |
| MSTR240816C03750000 | 2024-05-21 1:58PM EDT | 3,750.00 | 76.57 | 72.00 | 80.95 | +0.82 | +1.02% | 2 | 41 | 130.41% |
| MSTR240816C03800000 | 2024-05-21 1:58PM EDT | 3,800.00 | 74.37 | 70.00 | 79.00 | -15.63 | -17.44% | 16 | 291 | 130.80% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240816P00200000 | 2024-05-21 9:30AM EDT | 200.00 | 0.57 | 0.13 | 1.90 | -0.18 | -24.00% | 1 | 354 | 175.15% |
| MSTR240816P00210000 | 2024-04-23 9:53AM EDT | 210.00 | 1.71 | 0.01 | 2.50 | 0.00 | - | 1 | 5 | 175.44% |
| MSTR240816P00220000 | 2024-05-16 11:52AM EDT | 220.00 | 1.63 | 0.01 | 3.00 | 0.00 | - | 2 | 5 | 175.37% |
| MSTR240816P00230000 | 2024-03-28 3:00PM EDT | 230.00 | 4.20 | 0.00 | 6.15 | 0.00 | - | 2 | 13 | 188.99% |
| MSTR240816P00240000 | 2024-04-29 1:09PM EDT | 240.00 | 1.80 | 0.23 | 3.25 | 0.00 | - | 2 | 9 | 170.87% |
| MSTR240816P00250000 | 2024-05-17 10:26AM EDT | 250.00 | 1.00 | 0.01 | 4.55 | 0.00 | - | 2 | 15 | 173.39% |
| MSTR240816P00260000 | 2024-03-01 1:29PM EDT | 260.00 | 4.00 | 0.00 | 8.15 | 0.00 | - | 1 | 301 | 184.77% |
| MSTR240816P00280000 | 2024-04-18 3:00PM EDT | 280.00 | 5.00 | 0.13 | 5.15 | 0.00 | - | 1 | 302 | 166.31% |
| MSTR240816P00290000 | 2024-05-10 9:32AM EDT | 290.00 | 1.81 | 0.01 | 5.85 | 0.00 | - | 2 | 14 | 165.48% |
| MSTR240816P00300000 | 2024-05-17 3:14PM EDT | 300.00 | 1.70 | 0.43 | 3.75 | 0.00 | - | 3 | 45 | 154.83% |
| MSTR240816P00320000 | 2024-05-16 11:52AM EDT | 320.00 | 2.60 | 0.05 | 6.35 | 0.00 | - | 2 | 4 | 158.23% |
| MSTR240816P00330000 | 2024-02-14 4:41PM EDT | 330.00 | 10.05 | 4.15 | 12.25 | 0.00 | - | 1 | 0 | 181.05% |
| MSTR240816P00340000 | 2024-05-20 11:46AM EDT | 340.00 | 2.49 | 0.61 | 4.00 | 0.00 | - | 4 | 3 | 145.56% |
| MSTR240816P00350000 | 2024-05-20 12:07PM EDT | 350.00 | 1.75 | 0.65 | 4.30 | 0.00 | - | 3 | 36 | 144.36% |
| MSTR240816P00360000 | 2024-03-20 3:49PM EDT | 360.00 | 9.80 | 4.35 | 12.70 | 0.00 | - | 1 | 3 | 172.69% |
| MSTR240816P00370000 | 2024-05-16 11:25AM EDT | 370.00 | 2.13 | 0.76 | 4.30 | 0.00 | - | 1 | 3 | 139.76% |
| MSTR240816P00380000 | 2024-05-20 3:56PM EDT | 380.00 | 1.72 | 0.85 | 4.35 | 0.00 | - | 3 | 357 | 137.87% |
| MSTR240816P00390000 | 2024-05-06 11:13AM EDT | 390.00 | 6.10 | 0.87 | 4.65 | 0.00 | - | 1 | 18 | 136.66% |
| MSTR240816P00400000 | 2024-05-16 2:23PM EDT | 400.00 | 3.68 | 0.94 | 5.05 | 0.00 | - | 4 | 35 | 135.93% |
| MSTR240816P00410000 | 2024-04-24 1:32PM EDT | 410.00 | 10.35 | 1.02 | 5.00 | 0.00 | - | 2 | 6 | 133.74% |
| MSTR240816P00420000 | 2024-03-11 9:45AM EDT | 420.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| MSTR240816P00430000 | 2024-05-20 11:46AM EDT | 430.00 | 4.14 | 0.19 | 5.45 | 0.00 | - | 2 | 53 | 128.15% |
| MSTR240816P00440000 | 2024-05-03 9:30AM EDT | 440.00 | 12.50 | 0.71 | 5.80 | 0.00 | - | 1 | 12 | 128.71% |
| MSTR240816P00450000 | 2024-05-20 11:45AM EDT | 450.00 | 4.61 | 1.79 | 6.00 | 0.00 | - | 4 | 46 | 130.08% |
| MSTR240816P00460000 | 2024-05-21 10:08AM EDT | 460.00 | 4.00 | 0.61 | 6.00 | -1.42 | -26.20% | 1 | 45 | 124.87% |
| MSTR240816P00470000 | 2024-05-20 11:41AM EDT | 470.00 | 4.31 | 0.37 | 6.40 | 0.00 | - | 24 | 27 | 123.32% |
| MSTR240816P00480000 | 2024-05-20 11:32AM EDT | 480.00 | 4.50 | 0.39 | 6.65 | 0.00 | - | 24 | 83 | 122.07% |
| MSTR240816P00490000 | 2024-05-20 11:30AM EDT | 490.00 | 4.97 | 0.40 | 6.90 | 0.00 | - | 6 | 50 | 120.80% |
| MSTR240816P00500000 | 2024-05-20 11:34AM EDT | 500.00 | 5.15 | 1.80 | 7.15 | -0.15 | -2.83% | 1 | 112 | 122.73% |
| MSTR240816P00510000 | 2024-05-16 10:25AM EDT | 510.00 | 5.51 | 1.90 | 7.45 | 0.00 | - | 1 | 17 | 121.67% |
| MSTR240816P00520000 | 2024-04-10 2:08PM EDT | 520.00 | 19.75 | 7.80 | 13.45 | 0.00 | - | 1 | 11 | 138.46% |
| MSTR240816P00530000 | 2024-05-20 11:40AM EDT | 530.00 | 7.29 | 3.25 | 8.00 | 0.00 | - | 62 | 51 | 121.57% |
| MSTR240816P00540000 | 2024-05-20 11:41AM EDT | 540.00 | 6.24 | 1.13 | 8.30 | 0.00 | - | 4 | 12 | 116.29% |
| MSTR240816P00550000 | 2024-05-20 11:34AM EDT | 550.00 | 7.51 | 3.25 | 8.70 | 0.00 | - | 50 | 49 | 119.09% |
| MSTR240816P00560000 | 2024-05-21 1:48PM EDT | 560.00 | 6.25 | 2.76 | 9.80 | -1.37 | -17.98% | 1 | 35 | 118.29% |
| MSTR240816P00570000 | 2024-05-20 11:30AM EDT | 570.00 | 7.52 | 3.45 | 9.50 | 0.00 | - | 6 | 42 | 117.13% |
| MSTR240816P00580000 | 2024-05-20 11:25AM EDT | 580.00 | 8.62 | 3.85 | 9.85 | 0.00 | - | 38 | 29 | 116.50% |
| MSTR240816P00590000 | 2024-05-15 10:55AM EDT | 590.00 | 11.05 | 5.55 | 10.25 | 0.00 | - | 1 | 16 | 117.73% |
| MSTR240816P00600000 | 2024-05-16 3:50PM EDT | 600.00 | 10.00 | 7.00 | 10.65 | 0.00 | - | 10 | 51 | 118.38% |
| MSTR240816P00610000 | 2024-04-30 12:39PM EDT | 610.00 | 43.65 | 5.05 | 11.05 | 0.00 | - | 2 | 13 | 114.65% |
| MSTR240816P00620000 | 2024-05-21 12:17PM EDT | 620.00 | 8.98 | 5.80 | 11.00 | -11.88 | -56.95% | 1 | 19 | 113.84% |
| MSTR240816P00630000 | 2024-05-16 9:44AM EDT | 630.00 | 12.80 | 7.15 | 11.05 | 0.00 | - | 6 | 28 | 113.86% |
| MSTR240816P00640000 | 2024-05-20 10:21AM EDT | 640.00 | 11.75 | 7.25 | 11.50 | 0.00 | - | 1 | 14 | 112.82% |
| MSTR240816P00650000 | 2024-05-21 10:52AM EDT | 650.00 | 10.07 | 6.90 | 12.50 | -3.89 | -27.87% | 3 | 19 | 111.89% |
| MSTR240816P00660000 | 2024-05-21 12:17PM EDT | 660.00 | 11.06 | 7.85 | 14.25 | -32.24 | -74.46% | 1 | 24 | 113.11% |
| MSTR240816P00670000 | 2024-05-21 12:40PM EDT | 670.00 | 10.00 | 8.40 | 11.75 | -2.05 | -17.01% | 3 | 21 | 109.44% |
| MSTR240816P00680000 | 2024-05-14 3:05PM EDT | 680.00 | 23.40 | 8.60 | 14.50 | 0.00 | - | 1 | 22 | 110.82% |
| MSTR240816P00690000 | 2024-05-21 12:17PM EDT | 690.00 | 10.55 | 10.75 | 13.00 | -7.71 | -42.22% | 10 | 16 | 109.82% |
| MSTR240816P00700000 | 2024-05-21 1:27PM EDT | 700.00 | 12.50 | 10.25 | 13.20 | -2.50 | -16.67% | 12 | 126 | 107.94% |
| MSTR240816P00710000 | 2024-05-21 11:55AM EDT | 710.00 | 13.65 | 10.75 | 17.65 | -6.25 | -31.41% | 3 | 50 | 110.73% |
| MSTR240816P00720000 | 2024-04-10 3:12PM EDT | 720.00 | 51.55 | 35.00 | 38.05 | 0.00 | - | 2 | 4 | 137.85% |
| MSTR240816P00730000 | 2024-05-21 10:55AM EDT | 730.00 | 15.45 | 12.20 | 16.70 | -2.55 | -14.17% | 1 | 39 | 107.95% |
| MSTR240816P00740000 | 2024-05-17 11:39AM EDT | 740.00 | 23.58 | 14.35 | 20.10 | 0.00 | - | 1 | 17 | 110.64% |
| MSTR240816P00750000 | 2024-05-17 12:21PM EDT | 750.00 | 17.30 | 13.85 | 19.30 | -7.20 | -29.39% | 1 | 31 | 108.09% |
| MSTR240816P00760000 | 2024-05-20 9:41AM EDT | 760.00 | 22.50 | 14.55 | 20.20 | 0.00 | - | 3 | 11 | 107.68% |
| MSTR240816P00770000 | 2024-05-20 9:57AM EDT | 770.00 | 19.88 | 15.45 | 19.85 | -2.62 | -11.64% | 1 | 37 | 106.51% |
| MSTR240816P00780000 | 2024-05-21 10:58AM EDT | 780.00 | 21.00 | 17.55 | 21.90 | -11.29 | -34.96% | 4 | 12 | 107.76% |
| MSTR240816P00790000 | 2024-05-21 10:15AM EDT | 790.00 | 20.50 | 17.50 | 22.85 | -10.70 | -34.29% | 3 | 33 | 106.78% |
| MSTR240816P00800000 | 2024-05-21 1:41PM EDT | 800.00 | 21.42 | 18.70 | 22.60 | -5.40 | -20.13% | 6 | 110 | 105.84% |
| MSTR240816P00810000 | 2024-05-20 10:21AM EDT | 810.00 | 28.02 | 19.90 | 24.15 | 0.00 | - | 1 | 6 | 105.98% |
| MSTR240816P00820000 | 2024-04-08 9:38AM EDT | 820.00 | 81.70 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| MSTR240816P00830000 | 2024-05-15 2:43PM EDT | 830.00 | 37.05 | 23.55 | 25.95 | 0.00 | - | 4 | 32 | 106.03% |
| MSTR240816P00840000 | 2024-05-09 11:36AM EDT | 840.00 | 64.76 | 23.05 | 26.95 | 0.00 | - | 10 | 34 | 104.77% |
| MSTR240816P00850000 | 2024-05-20 1:12PM EDT | 850.00 | 30.60 | 26.00 | 28.60 | 0.00 | - | 2 | 50 | 105.69% |
| MSTR240816P00860000 | 2024-04-22 3:50PM EDT | 860.00 | 102.20 | 25.65 | 29.80 | 0.00 | - | 2 | 14 | 104.59% |
| MSTR240816P00870000 | 2024-03-25 11:34AM EDT | 870.00 | 97.80 | 103.60 | 109.70 | 0.00 | - | 5 | 8 | 162.44% |
| MSTR240816P00880000 | 2024-05-15 3:41PM EDT | 880.00 | 45.60 | 28.70 | 32.75 | 0.00 | - | 1 | 11 | 104.50% |
| MSTR240816P00890000 | 2024-03-14 10:24AM EDT | 890.00 | 120.05 | 96.30 | 104.90 | 0.00 | - | 4 | 6 | 154.35% |
| MSTR240816P00900000 | 2024-05-21 1:02PM EDT | 900.00 | 34.57 | 31.45 | 35.65 | -0.43 | -1.23% | 6 | 23 | 104.07% |
| MSTR240816P00910000 | 2024-05-21 12:46PM EDT | 910.00 | 36.00 | 33.20 | 37.30 | -80.40 | -69.07% | 1 | 0 | 104.05% |
| MSTR240816P00920000 | 2024-05-20 12:19PM EDT | 920.00 | 43.10 | 34.55 | 39.00 | 0.00 | - | 1 | 2 | 103.84% |
| MSTR240816P00930000 | 2024-05-06 3:33PM EDT | 930.00 | 109.00 | 36.50 | 40.50 | 0.00 | - | 15 | 16 | 103.76% |
| MSTR240816P00940000 | 2024-05-01 2:55PM EDT | 940.00 | 163.78 | 38.05 | 42.80 | 0.00 | - | 1 | 2 | 103.79% |
| MSTR240816P00950000 | 2024-05-20 12:19PM EDT | 950.00 | 48.95 | 39.50 | 44.65 | 0.00 | - | 2 | 16 | 103.57% |
| MSTR240816P00960000 | 2024-05-20 2:19PM EDT | 960.00 | 49.55 | 41.75 | 46.15 | 0.00 | - | 2 | 6 | 103.49% |
| MSTR240816P00970000 | 2024-05-10 12:17PM EDT | 970.00 | 114.60 | 43.80 | 48.60 | 0.00 | - | 2 | 5 | 103.64% |
| MSTR240816P00980000 | 2024-05-21 9:54AM EDT | 980.00 | 50.08 | 45.65 | 50.35 | -55.52 | -52.58% | 1 | 5 | 103.43% |
| MSTR240816P00990000 | 2024-05-20 2:58PM EDT | 990.00 | 55.00 | 47.10 | 52.45 | 0.00 | - | 1 | 17 | 103.16% |
| MSTR240816P01000000 | 2024-05-21 11:16AM EDT | 1,000.00 | 53.92 | 49.60 | 54.40 | -4.10 | -7.07% | 8 | 54 | 103.18% |
| MSTR240816P01010000 | 2024-05-20 10:42AM EDT | 1,010.00 | 49.55 | 51.55 | 56.85 | -18.65 | -27.35% | 1 | 11 | 103.14% |
| MSTR240816P01020000 | 2024-05-16 3:44PM EDT | 1,020.00 | 87.00 | 53.80 | 58.85 | 0.00 | - | 1 | 5 | 103.01% |
| MSTR240816P01030000 | 2024-05-15 10:14AM EDT | 1,030.00 | 99.01 | 55.85 | 61.25 | 0.00 | - | 2 | 14 | 102.92% |
| MSTR240816P01040000 | 2024-05-01 3:52PM EDT | 1,040.00 | 239.46 | 58.40 | 63.65 | 0.00 | - | 3 | 6 | 102.94% |
| MSTR240816P01050000 | 2024-05-10 12:11PM EDT | 1,050.00 | 153.00 | 61.00 | 66.10 | 0.00 | - | 2 | 16 | 102.96% |
| MSTR240816P01060000 | 2024-05-10 12:06PM EDT | 1,060.00 | 159.45 | 63.40 | 68.60 | 0.00 | - | 2 | 12 | 102.90% |
| MSTR240816P01070000 | 2024-05-06 9:57AM EDT | 1,070.00 | 167.34 | 65.50 | 71.55 | 0.00 | - | 10 | 2 | 102.85% |
| MSTR240816P01080000 | 2024-05-10 3:11PM EDT | 1,080.00 | 165.75 | 67.70 | 74.10 | 0.00 | - | 1 | 15 | 102.69% |
| MSTR240816P01090000 | 2024-05-17 11:33AM EDT | 1,090.00 | 101.61 | 71.45 | 76.85 | 0.00 | - | 5 | 23 | 102.98% |
| MSTR240816P01100000 | 2024-05-20 1:17PM EDT | 1,100.00 | 84.30 | 73.05 | 79.55 | 0.00 | - | 4 | 36 | 102.63% |
| MSTR240816P01110000 | 2024-05-07 12:03PM EDT | 1,110.00 | 183.83 | 76.70 | 82.10 | 0.00 | - | 1 | 18 | 102.76% |
| MSTR240816P01120000 | 2024-05-03 10:58AM EDT | 1,120.00 | 223.08 | 79.75 | 84.80 | 0.00 | - | 1 | 5 | 102.75% |
| MSTR240816P01130000 | 2024-05-14 1:35PM EDT | 1,130.00 | 167.90 | 82.25 | 88.20 | 0.00 | - | 1 | 7 | 102.74% |
| MSTR240816P01140000 | 2024-04-30 11:08AM EDT | 1,140.00 | 269.10 | 84.75 | 91.35 | 0.00 | - | 6 | 7 | 102.63% |
| MSTR240816P01150000 | 2024-05-21 9:44AM EDT | 1,150.00 | 94.82 | 88.85 | 94.55 | -6.26 | -6.19% | 3 | 10 | 102.91% |
| MSTR240816P01160000 | 2024-05-10 1:30PM EDT | 1,160.00 | 209.75 | 91.25 | 97.65 | 0.00 | - | 2 | 7 | 102.71% |
| MSTR240816P01170000 | 2024-05-17 10:18AM EDT | 1,170.00 | 133.00 | 94.55 | 101.20 | 0.00 | - | 1 | 7 | 102.82% |
| MSTR240816P01180000 | 2024-05-10 3:37PM EDT | 1,180.00 | 221.25 | 97.85 | 104.40 | 0.00 | - | 2 | 6 | 102.80% |
| MSTR240816P01190000 | 2024-05-21 1:18PM EDT | 1,190.00 | 105.00 | 102.20 | 107.45 | -9.51 | -8.30% | 1 | 6 | 102.97% |
| MSTR240816P01200000 | 2024-05-21 10:53AM EDT | 1,200.00 | 111.63 | 104.45 | 111.35 | -6.54 | -5.53% | 11 | 23 | 102.82% |
| MSTR240816P01210000 | 2024-05-09 11:23AM EDT | 1,210.00 | 223.10 | 107.90 | 115.05 | 0.00 | - | 3 | 8 | 102.87% |
| MSTR240816P01220000 | 2024-05-17 11:37AM EDT | 1,220.00 | 153.00 | 110.80 | 118.65 | 0.00 | - | 2 | 9 | 102.75% |
| MSTR240816P01230000 | 2024-05-13 10:48AM EDT | 1,230.00 | 228.85 | 114.70 | 122.00 | 0.00 | - | 2 | 8 | 102.77% |
| MSTR240816P01240000 | 2024-05-15 1:07PM EDT | 1,240.00 | 177.55 | 118.50 | 126.20 | 0.00 | - | 4 | 7 | 102.93% |
| MSTR240816P01250000 | 2024-05-17 1:53PM EDT | 1,250.00 | 169.52 | 122.30 | 129.90 | 0.00 | - | 8 | 30 | 102.95% |
| MSTR240816P01260000 | 2024-05-20 1:22PM EDT | 1,260.00 | 139.45 | 125.90 | 133.60 | 0.00 | - | 1 | 7 | 102.90% |
| MSTR240816P01270000 | 2024-05-14 3:10PM EDT | 1,270.00 | 239.95 | 129.90 | 137.15 | 0.00 | - | 8 | 17 | 102.88% |
| MSTR240816P01280000 | 2024-05-17 11:36AM EDT | 1,280.00 | 180.15 | 135.25 | 141.90 | 0.00 | - | 2 | 8 | 103.37% |
| MSTR240816P01290000 | 2024-05-20 1:22PM EDT | 1,290.00 | 151.65 | 137.30 | 145.95 | 0.00 | - | 1 | 10 | 103.00% |
| MSTR240816P01300000 | 2024-05-21 10:59AM EDT | 1,300.00 | 148.36 | 143.25 | 149.95 | -7.39 | -4.74% | 17 | 30 | 103.39% |
| MSTR240816P01310000 | 2024-05-17 11:37AM EDT | 1,310.00 | 194.75 | 147.35 | 154.40 | 0.00 | - | 7 | 25 | 103.47% |
| MSTR240816P01320000 | 2024-05-15 2:59PM EDT | 1,320.00 | 211.35 | 150.25 | 158.95 | 0.00 | - | 2 | 18 | 103.31% |
| MSTR240816P01330000 | 2024-05-15 11:55AM EDT | 1,330.00 | 230.65 | 155.70 | 163.35 | 0.00 | - | 2 | 11 | 103.60% |
| MSTR240816P01340000 | 2024-05-16 11:56AM EDT | 1,340.00 | 215.65 | 158.50 | 167.95 | 0.00 | - | 6 | 6 | 103.38% |
| MSTR240816P01350000 | 2024-05-16 11:56AM EDT | 1,350.00 | 220.45 | 162.05 | 172.50 | 0.00 | - | 2 | 13 | 103.28% |
| MSTR240816P01360000 | 2024-05-20 3:16PM EDT | 1,360.00 | 178.05 | 168.70 | 176.75 | 0.00 | - | 2 | 26 | 103.70% |
| MSTR240816P01370000 | 2024-05-20 1:25PM EDT | 1,370.00 | 187.10 | 173.25 | 181.70 | 0.00 | - | 4 | 10 | 103.82% |
| MSTR240816P01380000 | 2024-05-21 1:38PM EDT | 1,380.00 | 181.25 | 177.35 | 185.45 | -10.55 | -5.50% | 4 | 10 | 103.61% |
| MSTR240816P01390000 | 2024-05-21 1:46PM EDT | 1,390.00 | 185.80 | 182.65 | 189.75 | -12.50 | -6.30% | 5 | 9 | 103.71% |
| MSTR240816P01400000 | 2024-05-20 1:03PM EDT | 1,400.00 | 202.44 | 186.45 | 195.50 | 0.00 | - | 2 | 14 | 103.77% |
| MSTR240816P01410000 | 2024-05-20 10:47AM EDT | 1,410.00 | 225.10 | 191.30 | 200.15 | 0.00 | - | 2 | 14 | 103.81% |
| MSTR240816P01420000 | 2024-05-15 3:43PM EDT | 1,420.00 | 202.35 | 196.25 | 205.15 | -56.60 | -21.86% | 1 | 4 | 103.90% |
| MSTR240816P01430000 | 2024-05-20 1:41PM EDT | 1,430.00 | 217.45 | 201.45 | 210.15 | 0.00 | - | 2 | 6 | 104.02% |
| MSTR240816P01440000 | 2024-05-16 3:20PM EDT | 1,440.00 | 279.00 | 205.95 | 215.25 | 0.00 | - | 4 | 10 | 104.01% |
| MSTR240816P01450000 | 2024-05-20 1:47PM EDT | 1,450.00 | 219.66 | 210.30 | 220.50 | -8.74 | -3.83% | 1 | 17 | 103.98% |
| MSTR240816P01460000 | 2024-05-17 10:27AM EDT | 1,460.00 | 271.10 | 216.30 | 225.25 | 0.00 | - | 2 | 5 | 104.14% |
| MSTR240816P01470000 | 2024-05-20 1:50PM EDT | 1,470.00 | 239.80 | 221.65 | 230.55 | 0.00 | - | 1 | 8 | 104.26% |
| MSTR240816P01480000 | 2024-05-20 1:34PM EDT | 1,480.00 | 242.35 | 226.60 | 235.90 | 0.00 | - | 4 | 7 | 104.29% |
| MSTR240816P01490000 | 2024-05-21 10:26AM EDT | 1,490.00 | 236.70 | 231.60 | 240.95 | -14.15 | -5.64% | 2 | 46 | 104.27% |
| MSTR240816P01500000 | 2024-05-21 12:21PM EDT | 1,500.00 | 239.48 | 237.30 | 246.70 | -15.43 | -6.05% | 8 | 54 | 104.46% |
| MSTR240816P01520000 | 2024-05-20 2:59PM EDT | 1,520.00 | 258.00 | 247.50 | 257.15 | 0.00 | - | 6 | 17 | 104.42% |
| MSTR240816P01540000 | 2024-05-21 10:28AM EDT | 1,540.00 | 263.05 | 259.40 | 267.85 | -77.05 | -22.66% | 4 | 6 | 104.63% |
| MSTR240816P01560000 | 2024-05-17 1:53PM EDT | 1,560.00 | 344.60 | 269.35 | 278.95 | 0.00 | - | 9 | 10 | 104.52% |
| MSTR240816P01580000 | 2024-05-21 1:29PM EDT | 1,580.00 | 288.05 | 281.60 | 290.20 | -14.40 | -4.76% | 3 | 7 | 104.74% |
| MSTR240816P01600000 | 2024-05-21 11:54AM EDT | 1,600.00 | 305.80 | 291.80 | 301.75 | +6.05 | +2.02% | 6 | 39 | 104.61% |
| MSTR240816P01620000 | 2024-05-21 10:27AM EDT | 1,620.00 | 309.65 | 304.40 | 314.50 | -210.73 | -40.50% | 2 | 22 | 105.01% |
| MSTR240816P01640000 | 2024-05-21 12:55PM EDT | 1,640.00 | 320.30 | 315.75 | 326.90 | -10.60 | -3.20% | 2 | 5 | 105.08% |
| MSTR240816P01660000 | 2024-05-21 1:01PM EDT | 1,660.00 | 337.36 | 330.15 | 339.35 | -11.39 | -3.27% | 2 | 15 | 105.58% |
| MSTR240816P01680000 | 2024-05-21 12:56PM EDT | 1,680.00 | 346.42 | 343.60 | 351.25 | -16.53 | -4.55% | 21 | 11 | 105.79% |
| MSTR240816P01700000 | 2024-05-21 1:41PM EDT | 1,700.00 | 361.07 | 354.30 | 364.05 | +1.32 | +0.37% | 7 | 11 | 105.64% |
| MSTR240816P01720000 | 2024-05-20 2:21PM EDT | 1,720.00 | 387.10 | 368.50 | 377.25 | 0.00 | - | 2 | 6 | 106.05% |
| MSTR240816P01740000 | 2024-05-20 3:48PM EDT | 1,740.00 | 381.03 | 378.75 | 390.50 | 0.00 | - | 1 | 15 | 105.80% |
| MSTR240816P01760000 | 2024-05-21 1:04PM EDT | 1,760.00 | 402.91 | 391.75 | 403.85 | -79.24 | -16.43% | 3 | 5 | 105.95% |
| MSTR240816P01780000 | 2024-04-22 3:28PM EDT | 1,780.00 | 667.85 | 407.00 | 418.00 | 0.00 | - | 3 | 4 | 106.51% |
| MSTR240816P01800000 | 2024-04-08 11:01AM EDT | 1,800.00 | 624.00 | 669.60 | 684.05 | 0.00 | - | 1 | 4 | 185.93% |
| MSTR240816P01820000 | 2024-05-06 10:42AM EDT | 1,820.00 | 654.05 | 433.20 | 445.05 | 0.00 | - | 2 | 4 | 106.62% |
| MSTR240816P01840000 | 2024-04-08 3:41PM EDT | 1,840.00 | 658.00 | 702.75 | 719.50 | 0.00 | - | 1 | 3 | 187.87% |
| MSTR240816P01860000 | 2024-03-26 1:08PM EDT | 1,860.00 | 590.00 | 756.20 | 772.00 | 0.00 | - | 2 | 2 | 200.49% |
| MSTR240816P01880000 | 2024-05-21 12:33PM EDT | 1,880.00 | 478.25 | 473.30 | 486.20 | -122.01 | -20.33% | 3 | 1 | 106.65% |
| MSTR240816P01900000 | 2024-05-15 12:00PM EDT | 1,900.00 | 633.00 | 489.10 | 501.15 | 0.00 | - | 2 | 9 | 107.13% |
| MSTR240816P01920000 | 2024-03-28 10:18AM EDT | 1,920.00 | 634.46 | 781.40 | 797.85 | 0.00 | - | 1 | 1 | 194.55% |
| MSTR240816P01960000 | 2024-05-20 2:13PM EDT | 1,960.00 | 555.79 | 533.20 | 544.25 | 0.00 | - | 2 | 4 | 107.55% |
| MSTR240816P01980000 | 2024-05-20 2:10PM EDT | 1,980.00 | 571.02 | 548.65 | 559.80 | 0.00 | - | 20 | 14 | 107.91% |
| MSTR240816P02000000 | 2024-05-21 11:53AM EDT | 2,000.00 | 577.33 | 561.50 | 574.95 | +5.49 | +0.96% | 5 | 49 | 107.76% |
| MSTR240816P02050000 | 2024-05-21 11:53AM EDT | 2,050.00 | 615.73 | 598.70 | 612.45 | +6.03 | +0.99% | 2 | 16 | 107.95% |
| MSTR240816P02100000 | 2024-05-20 2:34PM EDT | 2,100.00 | 660.37 | 638.80 | 651.15 | 0.00 | - | 1 | 4 | 108.55% |
| MSTR240816P02150000 | 2024-05-20 2:34PM EDT | 2,150.00 | 699.77 | 676.00 | 689.10 | 0.00 | - | 1 | 7 | 108.37% |
| MSTR240816P02200000 | 2024-03-28 11:12AM EDT | 2,200.00 | 888.85 | 1,020.00 | 1,035.20 | 0.00 | - | 3 | 4 | 202.72% |
| MSTR240816P02250000 | 2024-03-21 11:30AM EDT | 2,250.00 | 946.35 | 1,146.05 | 1,165.15 | 0.00 | - | - | 2 | 230.73% |
| MSTR240816P02300000 | 2024-04-19 9:31AM EDT | 2,300.00 | 1,152.00 | 870.25 | 888.35 | 0.00 | - | 1 | 3 | 133.07% |
| MSTR240816P02350000 | 2024-03-28 11:22AM EDT | 2,350.00 | 1,021.40 | 1,152.00 | 1,167.85 | 0.00 | - | 5 | 7 | 206.99% |
| MSTR240816P02400000 | 2024-04-15 11:27AM EDT | 2,400.00 | 1,130.00 | 1,059.90 | 1,073.65 | 0.00 | - | 1 | 2 | 166.15% |
| MSTR240816P02450000 | 2024-03-21 11:13AM EDT | 2,450.00 | 1,118.70 | 1,328.45 | 1,347.55 | 0.00 | - | 1 | 3 | 237.34% |
| MSTR240816P02500000 | 2024-05-17 3:47PM EDT | 2,500.00 | 1,060.77 | 964.00 | 978.70 | 0.00 | - | 3 | 3 | 110.10% |
| MSTR240816P02950000 | 2024-03-19 1:56PM EDT | 2,950.00 | 1,706.00 | 1,771.60 | 1,789.05 | 0.00 | - | 3 | 3 | 244.31% |
| MSTR240816P03000000 | 2024-03-25 11:36AM EDT | 3,000.00 | 1,484.00 | 1,751.40 | 1,766.95 | 0.00 | - | 1 | 2 | 224.67% |
| MSTR240816P03050000 | 2024-03-19 11:04AM EDT | 3,050.00 | 1,866.00 | 1,866.65 | 1,884.10 | 0.00 | - | 2 | 2 | 247.04% |
| MSTR240816P03150000 | 2024-03-18 10:01AM EDT | 3,150.00 | 1,767.15 | 1,978.35 | 1,994.60 | 0.00 | - | - | 1 | 254.51% |
| MSTR240816P03800000 | 2024-03-27 9:30AM EDT | 3,800.00 | 2,077.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
