La bourse ferme dans 1 h 43 min
CAC 40
7 619,70 +48,13 (+0,64 %) Euro Stoxx 50
4 905,68 +25,26 (+0,52 %) Dow Jones
38 869,98 +91,88 (+0,24 %) EUR/USD
1,0747 +0,0012 (+0,11 %) Gold future
2 332,70 +3,70 (+0,16 %) Bitcoin EUR
60 429,34 -428,54 (-0,70 %)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:47AM EDT. Marché ouvert.
Options d’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR241115C00230000 | 2024-03-14 9:47AM EDT | 230.00 | 1,441.15 | 1,249.75 | 1,268.00 | 0.00 | - | 1 | 1 | 225.44% |
| MSTR241115C00250000 | 2024-02-20 2:23PM EDT | 250.00 | 456.22 | 1,347.55 | 1,365.75 | 0.00 | - | - | 2 | 410.46% |
| MSTR241115C00260000 | 2024-02-14 2:34PM EDT | 260.00 | 520.85 | 1,516.40 | 1,536.10 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115C00270000 | 2024-02-29 10:30AM EDT | 270.00 | 743.15 | 1,438.00 | 1,456.00 | 0.00 | - | 1 | 3 | 769.19% |
| MSTR241115C00280000 | 2024-05-28 2:48PM EDT | 280.00 | 1,365.09 | 1,168.00 | 1,186.00 | 0.00 | - | 2 | 2 | 114.80% |
| MSTR241115C00310000 | 2024-03-18 9:41AM EDT | 310.00 | 1,402.50 | 890.00 | 910.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241115C00320000 | 2024-03-11 11:16AM EDT | 320.00 | 1,286.00 | 1,111.40 | 1,126.65 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115C00330000 | 2024-03-11 10:38AM EDT | 330.00 | 1,236.00 | 1,124.00 | 1,142.20 | 0.00 | - | 1 | 1 | 129.50% |
| MSTR241115C00360000 | 2024-03-21 11:56AM EDT | 360.00 | 1,318.00 | 836.00 | 855.65 | 0.00 | - | - | 1 | 0.00% |
| MSTR241115C00420000 | 2024-03-21 12:41PM EDT | 420.00 | 1,298.00 | 788.00 | 806.05 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115C00430000 | 2024-03-21 11:56AM EDT | 430.00 | 1,260.00 | 780.00 | 798.30 | 0.00 | - | - | 1 | 0.00% |
| MSTR241115C00450000 | 2024-05-17 2:13PM EDT | 450.00 | 1,095.39 | 1,056.40 | 1,075.90 | 0.00 | - | 1 | 1 | 173.00% |
| MSTR241115C00460000 | 2024-03-12 12:41PM EDT | 460.00 | 1,054.35 | 1,120.00 | 1,137.85 | 0.00 | - | 5 | 10 | 234.12% |
| MSTR241115C00470000 | 2024-03-04 11:00AM EDT | 470.00 | 838.30 | 1,171.35 | 1,190.00 | 0.00 | - | 1 | 1 | 281.86% |
| MSTR241115C00480000 | 2024-03-19 9:44AM EDT | 480.00 | 858.50 | 776.00 | 793.15 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115C00490000 | 2024-02-12 3:34PM EDT | 490.00 | 300.00 | 1,312.00 | 1,328.00 | 0.00 | - | 1 | 1 | 428.78% |
| MSTR241115C00500000 | 2024-05-13 10:18AM EDT | 500.00 | 795.50 | 1,116.00 | 1,134.60 | 0.00 | - | 2 | 25 | 246.73% |
| MSTR241115C00510000 | 2024-03-25 11:29AM EDT | 510.00 | 1,344.00 | 820.45 | 836.40 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115C00530000 | 2024-03-21 11:49AM EDT | 530.00 | 1,184.00 | 708.00 | 726.10 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241115C00540000 | 2024-06-05 9:30AM EDT | 540.00 | 1,158.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115C00550000 | 2024-05-08 12:40PM EDT | 550.00 | 744.35 | 1,068.55 | 1,086.50 | 0.00 | - | 2 | 0 | 228.31% |
| MSTR241115C00570000 | 2024-03-06 12:20PM EDT | 570.00 | 743.62 | 935.30 | 952.00 | 0.00 | - | 2 | 6 | 139.53% |
| MSTR241115C00580000 | 2024-06-13 11:56AM EDT | 580.00 | 967.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR241115C00590000 | 2024-02-07 3:01PM EDT | 590.00 | 93.80 | 898.00 | 912.85 | 0.00 | - | - | 1 | 119.80% |
| MSTR241115C00600000 | 2024-06-04 1:26PM EDT | 600.00 | 1,099.00 | 882.55 | 901.55 | 0.00 | - | 1 | 4 | 114.83% |
| MSTR241115C00610000 | 2024-06-04 1:26PM EDT | 610.00 | 1,090.20 | 874.00 | 892.00 | 0.00 | - | 1 | 3 | 113.84% |
| MSTR241115C00620000 | 2024-02-27 1:05PM EDT | 620.00 | 378.04 | 1,159.15 | 1,174.80 | 0.00 | - | 1 | 1 | 310.47% |
| MSTR241115C00630000 | 2024-04-12 12:21PM EDT | 630.00 | 947.95 | 614.40 | 630.00 | 0.00 | - | 4 | 8 | 0.00% |
| MSTR241115C00640000 | 2024-05-24 9:49AM EDT | 640.00 | 972.40 | 852.00 | 871.25 | 0.00 | - | 1 | 3 | 115.58% |
| MSTR241115C00650000 | 2024-06-17 2:37PM EDT | 650.00 | 950.80 | 844.00 | 862.00 | 0.00 | - | 3 | 11 | 114.82% |
| MSTR241115C00660000 | 2024-03-05 10:36AM EDT | 660.00 | 711.14 | 1,147.30 | 1,160.60 | 0.00 | - | - | 2 | 309.14% |
| MSTR241115C00670000 | 2024-02-12 12:25PM EDT | 670.00 | 203.68 | 1,168.15 | 1,182.95 | 0.00 | - | 2 | 1 | 326.55% |
| MSTR241115C00680000 | 2024-05-31 10:05AM EDT | 680.00 | 955.50 | 822.00 | 839.10 | 0.00 | - | 1 | 2 | 114.97% |
| MSTR241115C00690000 | 2024-03-28 10:50AM EDT | 690.00 | 1,248.17 | 696.40 | 713.40 | 0.00 | - | 5 | 5 | 0.00% |
| MSTR241115C00700000 | 2024-06-12 9:42AM EDT | 700.00 | 985.00 | 801.75 | 820.00 | 0.00 | - | 1 | 12 | 111.62% |
| MSTR241115C00710000 | 2024-03-28 10:59AM EDT | 710.00 | 1,235.97 | 684.00 | 700.85 | 0.00 | - | 5 | 6 | 0.00% |
| MSTR241115C00720000 | 2024-06-07 9:54AM EDT | 720.00 | 1,044.00 | 787.60 | 804.00 | 0.00 | - | 1 | 52 | 111.42% |
| MSTR241115C00740000 | 2024-03-07 11:11AM EDT | 740.00 | 654.70 | 825.40 | 843.10 | 0.00 | - | 1 | 1 | 142.08% |
| MSTR241115C00750000 | 2024-05-15 3:34PM EDT | 750.00 | 805.45 | 805.00 | 823.30 | 0.00 | - | 35 | 56 | 134.46% |
| MSTR241115C00760000 | 2024-03-28 10:30AM EDT | 760.00 | 1,240.00 | 654.00 | 670.90 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR241115C00770000 | 2024-05-21 10:13AM EDT | 770.00 | 1,010.57 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR241115C00780000 | 2024-05-23 10:36AM EDT | 780.00 | 899.94 | 746.00 | 764.20 | 0.00 | - | 1 | 7 | 112.65% |
| MSTR241115C00790000 | 2024-05-31 11:45AM EDT | 790.00 | 811.71 | 736.00 | 753.80 | 0.00 | - | 1 | 26 | 110.81% |
| MSTR241115C00800000 | 2024-06-14 2:20PM EDT | 800.00 | 762.00 | 728.75 | 747.00 | 0.00 | - | 5 | 11 | 110.73% |
| MSTR241115C00810000 | 2024-06-11 10:19AM EDT | 810.00 | 796.04 | 724.00 | 743.40 | 0.00 | - | 1 | 0 | 112.15% |
| MSTR241115C00820000 | 2024-06-13 10:55AM EDT | 820.00 | 777.19 | 714.15 | 733.10 | 0.00 | - | 1 | 0 | 110.38% |
| MSTR241115C00830000 | 2024-06-13 10:55AM EDT | 830.00 | 769.97 | 707.35 | 726.00 | 0.00 | - | 1 | 2 | 110.26% |
| MSTR241115C00840000 | 2024-02-09 4:10PM EDT | 840.00 | 104.84 | 750.00 | 764.35 | 0.00 | - | - | 2 | 133.27% |
| MSTR241115C00850000 | 2024-03-04 11:31AM EDT | 850.00 | 649.99 | 912.90 | 929.80 | 0.00 | - | 1 | 2 | 212.12% |
| MSTR241115C00860000 | 2024-05-15 3:34PM EDT | 860.00 | 730.45 | 724.75 | 742.00 | 0.00 | - | 35 | 29 | 127.61% |
| MSTR241115C00870000 | 2024-03-11 2:52PM EDT | 870.00 | 910.00 | 850.00 | 869.55 | 0.00 | - | 1 | 2 | 187.24% |
| MSTR241115C00880000 | 2024-05-22 1:34PM EDT | 880.00 | 912.79 | 674.50 | 692.00 | 0.00 | - | 1 | 3 | 109.91% |
| MSTR241115C00890000 | 2024-04-17 12:15PM EDT | 890.00 | 503.80 | 810.55 | 828.00 | 0.00 | - | 1 | 2 | 173.07% |
| MSTR241115C00900000 | 2024-06-07 11:43AM EDT | 900.00 | 885.75 | 663.00 | 682.00 | 0.00 | - | 1 | 22 | 110.79% |
| MSTR241115C00910000 | 2024-05-03 3:51PM EDT | 910.00 | 518.00 | 728.50 | 746.00 | 0.00 | - | 1 | 2 | 141.72% |
| MSTR241115C00920000 | 2024-04-30 1:41PM EDT | 920.00 | 408.05 | 738.00 | 754.95 | 0.00 | - | 1 | 21 | 147.84% |
| MSTR241115C00930000 | 2024-05-06 1:55PM EDT | 930.00 | 562.83 | 864.00 | 879.05 | 0.00 | - | 1 | 1 | 203.30% |
| MSTR241115C00940000 | 2024-06-03 1:49PM EDT | 940.00 | 778.18 | 637.40 | 656.00 | 0.00 | - | 1 | 4 | 110.24% |
| MSTR241115C00950000 | 2024-03-05 12:22PM EDT | 950.00 | 458.00 | 928.00 | 940.95 | 0.00 | - | - | 1 | 234.64% |
| MSTR241115C00960000 | 2024-05-16 11:40AM EDT | 960.00 | 688.60 | 658.00 | 675.70 | 0.00 | - | 1 | 4 | 123.48% |
| MSTR241115C00970000 | 2024-03-06 10:40AM EDT | 970.00 | 505.44 | 868.00 | 886.10 | 0.00 | - | 1 | 0 | 212.05% |
| MSTR241115C00980000 | 2024-04-30 1:27PM EDT | 980.00 | 385.40 | 700.00 | 718.30 | 0.00 | - | 1 | 3 | 144.67% |
| MSTR241115C00990000 | 2024-05-22 3:08PM EDT | 990.00 | 813.00 | 604.55 | 622.00 | 0.00 | - | 2 | 5 | 108.64% |
| MSTR241115C01000000 | 2024-06-12 9:40AM EDT | 1,000.00 | 762.15 | 598.90 | 616.00 | 0.00 | - | 1 | 76 | 108.62% |
| MSTR241115C01010000 | 2024-06-13 12:11PM EDT | 1,010.00 | 656.04 | 594.65 | 612.00 | 0.00 | - | 1 | 4 | 109.24% |
| MSTR241115C01020000 | 2024-03-06 10:40AM EDT | 1,020.00 | 488.85 | 838.00 | 855.50 | 0.00 | - | 1 | 1 | 206.60% |
| MSTR241115C01030000 | 2024-06-04 11:38AM EDT | 1,030.00 | 757.83 | 581.60 | 598.00 | 0.00 | - | 1 | 8 | 108.36% |
| MSTR241115C01040000 | 2024-03-06 10:40AM EDT | 1,040.00 | 482.85 | 826.00 | 845.25 | 0.00 | - | 1 | 2 | 204.86% |
| MSTR241115C01050000 | 2024-06-04 11:38AM EDT | 1,050.00 | 745.63 | 571.85 | 589.40 | 0.00 | - | 1 | 27 | 109.07% |
| MSTR241115C01060000 | 2024-03-06 2:46PM EDT | 1,060.00 | 530.00 | 662.00 | 680.35 | 0.00 | - | 3 | 3 | 144.43% |
| MSTR241115C01070000 | 2024-05-01 10:25AM EDT | 1,070.00 | 319.50 | 633.05 | 650.00 | 0.00 | - | 1 | 3 | 135.22% |
| MSTR241115C01090000 | 2024-05-10 9:31AM EDT | 1,090.00 | 465.84 | 670.05 | 687.70 | 0.00 | - | 1 | 1 | 152.07% |
| MSTR241115C01100000 | 2024-06-04 2:01PM EDT | 1,100.00 | 744.81 | 542.55 | 560.00 | 0.00 | - | 1 | 7 | 108.10% |
| MSTR241115C01120000 | 2024-05-28 10:13AM EDT | 1,120.00 | 736.53 | 530.65 | 549.95 | 0.00 | - | 2 | 4 | 107.87% |
| MSTR241115C01130000 | 2024-04-04 9:41AM EDT | 1,130.00 | 872.00 | 412.00 | 427.75 | 0.00 | - | 1 | 3 | 67.28% |
| MSTR241115C01140000 | 2024-03-05 4:47PM EDT | 1,140.00 | 402.88 | 774.00 | 790.50 | 0.00 | - | 1 | 1 | 197.13% |
| MSTR241115C01150000 | 2024-03-14 12:03PM EDT | 1,150.00 | 848.90 | 640.00 | 657.20 | 0.00 | - | 1 | 2 | 150.14% |
| MSTR241115C01160000 | 2024-04-30 10:36AM EDT | 1,160.00 | 362.90 | 700.00 | 715.95 | 0.00 | - | - | 1 | 172.44% |
| MSTR241115C01180000 | 2024-05-06 3:32PM EDT | 1,180.00 | 435.80 | 707.70 | 722.90 | 0.00 | - | 1 | 1 | 177.59% |
| MSTR241115C01190000 | 2024-04-16 9:32AM EDT | 1,190.00 | 500.00 | 562.15 | 580.00 | 0.00 | - | 1 | 1 | 129.45% |
| MSTR241115C01200000 | 2024-06-17 2:33PM EDT | 1,200.00 | 578.00 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 0.00% |
| MSTR241115C01210000 | 2024-05-14 3:58PM EDT | 1,210.00 | 408.00 | 517.05 | 532.00 | 0.00 | - | 1 | 1 | 117.04% |
| MSTR241115C01220000 | 2024-05-10 9:31AM EDT | 1,220.00 | 410.00 | 599.10 | 615.35 | 0.00 | - | 5 | 6 | 145.54% |
| MSTR241115C01230000 | 2024-05-10 11:19AM EDT | 1,230.00 | 346.45 | 594.75 | 610.00 | 0.00 | - | 1 | 3 | 145.22% |
| MSTR241115C01240000 | 2024-06-13 11:36AM EDT | 1,240.00 | 508.80 | 472.65 | 488.00 | 0.00 | - | 1 | 3 | 107.21% |
| MSTR241115C01250000 | 2024-06-07 10:00AM EDT | 1,250.00 | 676.79 | 468.20 | 482.00 | 0.00 | - | 1 | 3 | 106.99% |
| MSTR241115C01260000 | 2024-03-04 2:01PM EDT | 1,260.00 | 491.14 | 717.50 | 737.15 | 0.00 | - | 1 | 1 | 191.11% |
| MSTR241115C01270000 | 2024-06-11 1:30PM EDT | 1,270.00 | 521.64 | 461.75 | 476.00 | 0.00 | - | 6 | 7 | 107.83% |
| MSTR241115C01280000 | 2024-05-23 10:40AM EDT | 1,280.00 | 602.84 | 454.75 | 471.40 | 0.00 | - | 1 | 7 | 107.39% |
| MSTR241115C01290000 | 2024-05-29 12:56PM EDT | 1,290.00 | 605.45 | 451.55 | 466.00 | 0.00 | - | 1 | 0 | 107.40% |
| MSTR241115C01300000 | 2024-06-14 2:53PM EDT | 1,300.00 | 475.65 | 446.95 | 461.95 | 0.00 | - | 1 | 26 | 107.40% |
| MSTR241115C01310000 | 2024-05-15 2:11PM EDT | 1,310.00 | 450.00 | 472.30 | 487.95 | 0.00 | - | 2 | 6 | 116.51% |
| MSTR241115C01320000 | 2024-05-06 9:37AM EDT | 1,320.00 | 390.50 | 631.65 | 648.80 | 0.00 | - | 2 | 3 | 168.12% |
| MSTR241115C01330000 | 2024-05-01 3:27PM EDT | 1,330.00 | 269.17 | 506.35 | 521.95 | 0.00 | - | 1 | 2 | 129.34% |
| MSTR241115C01340000 | 2024-06-12 1:29PM EDT | 1,340.00 | 605.16 | 429.45 | 444.00 | 0.00 | - | 1 | 2 | 107.11% |
| MSTR241115C01350000 | 2024-05-31 12:29PM EDT | 1,350.00 | 454.27 | 426.05 | 442.00 | 0.00 | - | 1 | 22 | 107.52% |
| MSTR241115C01360000 | 2024-05-17 10:18AM EDT | 1,360.00 | 510.00 | 450.65 | 468.00 | 0.00 | - | 1 | 0 | 116.23% |
| MSTR241115C01370000 | 2024-06-14 3:34PM EDT | 1,370.00 | 450.00 | 419.05 | 434.00 | 0.00 | - | 1 | 3 | 107.68% |
| MSTR241115C01380000 | 2024-06-06 10:46AM EDT | 1,380.00 | 616.56 | 415.20 | 430.00 | 0.00 | - | 2 | 3 | 107.69% |
| MSTR241115C01390000 | 2024-05-16 10:40AM EDT | 1,390.00 | 483.65 | 439.15 | 456.00 | 0.00 | - | 1 | 4 | 116.15% |
| MSTR241115C01400000 | 2024-06-14 10:53AM EDT | 1,400.00 | 469.30 | 405.60 | 420.00 | 0.00 | - | 1 | 54 | 107.11% |
| MSTR241115C01410000 | 2024-05-01 11:17AM EDT | 1,410.00 | 222.33 | 474.45 | 492.00 | 0.00 | - | 1 | 2 | 128.84% |
| MSTR241115C01420000 | 2024-04-10 1:42PM EDT | 1,420.00 | 551.58 | 257.45 | 272.30 | 0.00 | - | 2 | 8 | 67.48% |
| MSTR241115C01430000 | 2024-04-04 1:32PM EDT | 1,430.00 | 705.28 | 316.25 | 333.20 | 0.00 | - | 4 | 1 | 85.37% |
| MSTR241115C01440000 | 2024-05-31 12:01PM EDT | 1,440.00 | 460.00 | 392.60 | 409.85 | 0.00 | - | 1 | 5 | 108.13% |
| MSTR241115C01450000 | 2024-06-11 2:17PM EDT | 1,450.00 | 459.85 | 388.60 | 404.00 | 0.00 | - | 7 | 22 | 107.77% |
| MSTR241115C01470000 | 2024-06-17 3:38PM EDT | 1,470.00 | 431.75 | 383.55 | 396.00 | 0.00 | - | 4 | 5 | 107.98% |
| MSTR241115C01480000 | 2024-06-14 3:35PM EDT | 1,480.00 | 408.53 | 378.35 | 396.00 | 0.00 | - | 2 | 13 | 108.25% |
| MSTR241115C01490000 | 2024-06-17 9:48AM EDT | 1,490.00 | 370.40 | 375.20 | 390.00 | 0.00 | - | 1 | 4 | 107.96% |
| MSTR241115C01500000 | 2024-06-17 2:19PM EDT | 1,500.00 | 428.10 | 372.40 | 388.00 | 0.00 | - | 9 | 81 | 108.26% |
| MSTR241115C01520000 | 2024-06-14 3:35PM EDT | 1,520.00 | 392.45 | 364.85 | 380.00 | 0.00 | - | 3 | 10 | 108.01% |
| MSTR241115C01540000 | 2024-06-17 2:19PM EDT | 1,540.00 | 412.78 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 1.56% |
| MSTR241115C01560000 | 2024-06-13 3:59PM EDT | 1,560.00 | 381.39 | 350.60 | 368.50 | 0.00 | - | 3 | 15 | 108.15% |
| MSTR241115C01580000 | 2024-06-11 2:56PM EDT | 1,580.00 | 415.33 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 3.13% |
| MSTR241115C01600000 | 2024-06-17 2:45PM EDT | 1,600.00 | 400.00 | 337.60 | 352.00 | 0.00 | - | 1 | 83 | 107.62% |
| MSTR241115C01620000 | 2024-06-11 3:00PM EDT | 1,620.00 | 396.48 | 331.00 | 346.00 | 0.00 | - | 2 | 8 | 107.60% |
| MSTR241115C01640000 | 2024-06-14 3:35PM EDT | 1,640.00 | 355.66 | 325.90 | 343.70 | 0.00 | - | 3 | 21 | 108.25% |
| MSTR241115C01660000 | 2024-06-17 12:39PM EDT | 1,660.00 | 344.60 | 318.85 | 336.00 | 0.00 | - | 1 | 7 | 107.87% |
| MSTR241115C01680000 | 2024-06-14 11:00AM EDT | 1,680.00 | 370.75 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| MSTR241115C01700000 | 2024-06-13 2:31PM EDT | 1,700.00 | 341.00 | 0.00 | 0.00 | 0.00 | - | 12 | 83 | 6.25% |
| MSTR241115C01720000 | 2024-06-06 9:57AM EDT | 1,720.00 | 480.75 | 302.50 | 319.70 | 0.00 | - | 2 | 5 | 108.11% |
| MSTR241115C01740000 | 2024-06-06 10:28AM EDT | 1,740.00 | 471.00 | 298.30 | 317.70 | 0.00 | - | 1 | 4 | 108.76% |
| MSTR241115C01760000 | 2024-06-17 12:32PM EDT | 1,760.00 | 310.00 | 292.85 | 310.00 | 0.00 | - | 4 | 10 | 108.44% |
| MSTR241115C01780000 | 2024-06-11 12:22PM EDT | 1,780.00 | 335.18 | 286.55 | 304.00 | 0.00 | - | 2 | 12 | 108.21% |
| MSTR241115C01800000 | 2024-06-13 3:40PM EDT | 1,800.00 | 303.25 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 6.25% |
| MSTR241115C01820000 | 2024-05-24 12:13PM EDT | 1,820.00 | 413.97 | 278.00 | 296.00 | 0.00 | - | 2 | 2 | 108.74% |
| MSTR241115C01840000 | 2024-06-10 10:39AM EDT | 1,840.00 | 385.05 | 274.55 | 292.00 | 0.00 | - | 3 | 5 | 109.08% |
| MSTR241115C01860000 | 2024-05-31 12:29PM EDT | 1,860.00 | 305.75 | 268.70 | 287.75 | 0.00 | - | 1 | 6 | 109.04% |
| MSTR241115C01880000 | 2024-06-17 1:07PM EDT | 1,880.00 | 292.95 | 265.10 | 281.50 | 0.00 | - | 1 | 3 | 109.00% |
| MSTR241115C01900000 | 2024-06-14 12:50PM EDT | 1,900.00 | 284.53 | 259.00 | 276.00 | 0.00 | - | 1 | 18 | 108.70% |
| MSTR241115C01920000 | 2024-04-09 10:14AM EDT | 1,920.00 | 380.00 | 212.00 | 224.25 | 0.00 | - | 2 | 3 | 96.66% |
| MSTR241115C01940000 | 2024-04-15 12:33PM EDT | 1,940.00 | 350.00 | 324.00 | 337.95 | 0.00 | - | 11 | 5 | 128.16% |
| MSTR241115C01960000 | 2024-02-29 4:08PM EDT | 1,960.00 | 153.80 | 584.00 | 600.20 | 0.00 | - | - | 1 | 201.84% |
| MSTR241115C01980000 | 2024-06-05 10:17AM EDT | 1,980.00 | 375.00 | 242.55 | 260.90 | 0.00 | - | 5 | 30 | 109.26% |
| MSTR241115C02000000 | 2024-06-17 1:57PM EDT | 2,000.00 | 271.50 | 238.95 | 256.00 | 0.00 | - | 1 | 113 | 109.27% |
| MSTR241115C02050000 | 2024-06-14 1:01PM EDT | 2,050.00 | 246.85 | 229.80 | 247.00 | 0.00 | - | 1 | 10 | 109.59% |
| MSTR241115C02100000 | 2024-06-17 2:23PM EDT | 2,100.00 | 256.95 | 218.95 | 237.35 | 0.00 | - | 1 | 9 | 109.47% |
| MSTR241115C02150000 | 2024-05-31 12:40PM EDT | 2,150.00 | 264.45 | 210.00 | 229.45 | 0.00 | - | 8 | 8 | 109.72% |
| MSTR241115C02200000 | 2024-06-14 3:41PM EDT | 2,200.00 | 227.59 | 202.30 | 220.00 | 0.00 | - | 1 | 13 | 109.81% |
| MSTR241115C02250000 | 2024-06-13 9:52AM EDT | 2,250.00 | 244.47 | 194.90 | 212.00 | 0.00 | - | 1 | 5 | 110.03% |
| MSTR241115C02300000 | 2024-06-07 9:42AM EDT | 2,300.00 | 310.00 | 186.75 | 204.00 | 0.00 | - | 11 | 35 | 110.04% |
| MSTR241115C02350000 | 2024-06-11 9:34AM EDT | 2,350.00 | 227.75 | 180.20 | 198.00 | 0.00 | - | 1 | 4 | 110.46% |
| MSTR241115C02400000 | 2024-05-10 2:17PM EDT | 2,400.00 | 118.00 | 246.00 | 262.40 | 0.00 | - | 3 | 8 | 130.56% |
| MSTR241115C02450000 | 2024-05-22 11:44AM EDT | 2,450.00 | 342.80 | 166.30 | 183.95 | 0.00 | - | 2 | 6 | 110.60% |
| MSTR241115C02500000 | 2024-06-17 11:20AM EDT | 2,500.00 | 168.81 | 160.00 | 178.00 | 0.00 | - | 1 | 73 | 110.78% |
| MSTR241115C02550000 | 2024-06-10 3:22PM EDT | 2,550.00 | 239.85 | 154.75 | 172.00 | 0.00 | - | 2 | 3 | 111.03% |
| MSTR241115C02600000 | 2024-05-17 12:16PM EDT | 2,600.00 | 268.35 | 166.00 | 179.85 | 0.00 | - | 2 | 2 | 115.66% |
| MSTR241115C02650000 | 2024-04-16 12:38PM EDT | 2,650.00 | 163.00 | 260.40 | 279.20 | 0.00 | - | 1 | 1 | 144.59% |
| MSTR241115C02700000 | 2024-05-30 12:41PM EDT | 2,700.00 | 253.12 | 139.15 | 155.95 | 0.00 | - | 1 | 4 | 111.62% |
| MSTR241115C02750000 | 2024-04-18 10:08AM EDT | 2,750.00 | 144.00 | 248.00 | 266.05 | 0.00 | - | 1 | 2 | 144.63% |
| MSTR241115C02800000 | 2024-06-14 2:30PM EDT | 2,800.00 | 150.00 | 130.75 | 145.20 | 0.00 | - | 1 | 6 | 111.95% |
| MSTR241115C02850000 | 2024-05-20 11:13AM EDT | 2,850.00 | 251.01 | 125.50 | 141.45 | 0.00 | - | 1 | 1 | 112.11% |
| MSTR241115C02900000 | 2024-06-17 11:08AM EDT | 2,900.00 | 135.65 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| MSTR241115C02950000 | 2024-04-24 10:10AM EDT | 2,950.00 | 162.41 | 238.00 | 255.15 | 0.00 | - | 1 | 1 | 148.27% |
| MSTR241115C03000000 | 2024-06-17 11:08AM EDT | 3,000.00 | 122.05 | 0.00 | 0.00 | 0.00 | - | 3 | 126 | 25.00% |
| MSTR241115C03050000 | 2024-05-20 3:40PM EDT | 3,050.00 | 276.52 | 108.00 | 125.25 | 0.00 | - | 1 | 2 | 112.51% |
| MSTR241115C03100000 | 2024-06-17 11:31AM EDT | 3,100.00 | 115.00 | 104.50 | 120.10 | 0.00 | - | 1 | 5 | 112.42% |
| MSTR241115C03150000 | 2024-06-14 3:13PM EDT | 3,150.00 | 118.00 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 25.00% |
| MSTR241115C03200000 | 2024-06-14 9:31AM EDT | 3,200.00 | 128.45 | 98.00 | 113.20 | 0.00 | - | 1 | 14 | 112.75% |
| MSTR241115C03250000 | 2024-06-17 9:30AM EDT | 3,250.00 | 113.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSTR241115C03300000 | 2024-06-17 9:30AM EDT | 3,300.00 | 109.66 | 92.50 | 108.80 | 0.00 | - | 1 | 4 | 113.51% |
| MSTR241115C03450000 | 2024-06-14 9:39AM EDT | 3,450.00 | 112.00 | 84.00 | 98.60 | 0.00 | - | 2 | 6 | 113.64% |
| MSTR241115C03500000 | 2024-06-12 3:29PM EDT | 3,500.00 | 124.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| MSTR241115C03600000 | 2024-05-10 11:57AM EDT | 3,600.00 | 56.20 | 122.00 | 137.15 | 0.00 | - | 1 | 8 | 130.46% |
| MSTR241115C03650000 | 2024-06-11 12:08PM EDT | 3,650.00 | 97.80 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| MSTR241115C03700000 | 2024-06-17 9:38AM EDT | 3,700.00 | 88.00 | 72.00 | 86.40 | 0.00 | - | 1 | 3 | 114.34% |
| MSTR241115C03750000 | 2024-06-11 9:54AM EDT | 3,750.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| MSTR241115C03800000 | 2024-06-17 3:52PM EDT | 3,800.00 | 84.00 | 67.50 | 82.35 | 0.00 | - | 9 | 178 | 114.60% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR241115P00230000 | 2024-06-12 1:07PM EDT | 230.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 7 | 75 | 50.00% |
| MSTR241115P00240000 | 2024-05-21 10:52AM EDT | 240.00 | 3.50 | 0.00 | 7.10 | 0.00 | - | 2 | 18 | 136.56% |
| MSTR241115P00250000 | 2024-05-24 11:07AM EDT | 250.00 | 3.18 | 0.00 | 7.35 | 0.00 | - | 3 | 11 | 134.17% |
| MSTR241115P00260000 | 2024-05-21 3:28PM EDT | 260.00 | 4.12 | 0.00 | 7.60 | 0.00 | - | 2 | 5 | 131.86% |
| MSTR241115P00270000 | 2024-02-26 10:37AM EDT | 270.00 | 11.45 | 5.30 | 13.15 | 0.00 | - | 2 | 7 | 150.56% |
| MSTR241115P00280000 | 2024-05-21 3:30PM EDT | 280.00 | 4.68 | 1.65 | 8.10 | 0.00 | - | 2 | 4 | 131.37% |
| MSTR241115P00290000 | 2024-03-06 4:52PM EDT | 290.00 | 9.75 | 6.20 | 16.20 | 0.00 | - | 2 | 4 | 149.85% |
| MSTR241115P00300000 | 2024-06-17 10:42AM EDT | 300.00 | 4.10 | 2.00 | 6.80 | 0.00 | - | 6 | 34 | 123.83% |
| MSTR241115P00310000 | 2024-05-21 3:30PM EDT | 310.00 | 5.86 | 2.00 | 9.05 | 0.00 | - | 2 | 12 | 125.98% |
| MSTR241115P00320000 | 2024-05-23 10:11AM EDT | 320.00 | 6.00 | 0.92 | 9.45 | 0.00 | - | 1 | 16 | 122.12% |
| MSTR241115P00330000 | 2024-06-05 11:50AM EDT | 330.00 | 6.00 | 1.31 | 9.85 | 0.00 | - | 2 | 6 | 121.19% |
| MSTR241115P00340000 | 2024-05-01 11:02AM EDT | 340.00 | 19.61 | 3.85 | 8.95 | 0.00 | - | 1 | 7 | 121.68% |
| MSTR241115P00350000 | 2024-06-06 1:51PM EDT | 350.00 | 5.44 | 3.65 | 9.45 | 0.00 | - | 1 | 16 | 119.81% |
| MSTR241115P00360000 | 2024-03-20 9:53AM EDT | 360.00 | 23.00 | 17.00 | 24.45 | 0.00 | - | 1 | 19 | 149.18% |
| MSTR241115P00370000 | 2024-05-10 3:49PM EDT | 370.00 | 12.50 | 2.66 | 11.00 | 0.00 | - | 1 | 0 | 116.16% |
| MSTR241115P00380000 | 2024-06-17 10:12AM EDT | 380.00 | 8.22 | 5.00 | 11.00 | 0.00 | - | 5 | 14 | 117.34% |
| MSTR241115P00390000 | 2024-06-13 9:30AM EDT | 390.00 | 7.05 | 4.00 | 12.55 | 0.00 | - | 1 | 7 | 115.90% |
| MSTR241115P00400000 | 2024-06-13 3:53PM EDT | 400.00 | 10.62 | 5.95 | 11.95 | 0.00 | - | 7 | 421 | 115.48% |
| MSTR241115P00410000 | 2024-05-07 2:23PM EDT | 410.00 | 20.60 | 5.55 | 11.55 | 0.00 | - | 1 | 3 | 112.40% |
| MSTR241115P00420000 | 2024-05-07 10:35AM EDT | 420.00 | 21.15 | 5.35 | 11.85 | 0.00 | - | 1 | 8 | 110.49% |
| MSTR241115P00430000 | 2024-06-12 2:49PM EDT | 430.00 | 8.66 | 6.45 | 0.00 | 0.00 | - | 1 | 2 | 91.83% |
| MSTR241115P00440000 | 2024-03-06 3:59PM EDT | 440.00 | 30.50 | 26.30 | 36.30 | 0.00 | - | 4 | 17 | 143.22% |
| MSTR241115P00450000 | 2024-06-13 12:38PM EDT | 450.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| MSTR241115P00460000 | 2024-05-24 10:40AM EDT | 460.00 | 13.39 | 10.00 | 17.30 | 0.00 | - | 2 | 15 | 112.99% |
| MSTR241115P00470000 | 2024-05-28 10:13AM EDT | 470.00 | 13.10 | 9.60 | 18.15 | 0.00 | - | 1 | 3 | 111.42% |
| MSTR241115P00480000 | 2024-06-13 10:00AM EDT | 480.00 | 12.00 | 10.45 | 18.95 | 0.00 | - | 1 | 7 | 110.90% |
| MSTR241115P00490000 | 2024-06-12 11:07AM EDT | 490.00 | 11.80 | 11.25 | 19.75 | 0.00 | - | 1 | 11 | 110.29% |
| MSTR241115P00500000 | 2024-06-11 9:40AM EDT | 500.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 2 | 252 | 25.00% |
| MSTR241115P00510000 | 2024-04-25 9:49AM EDT | 510.00 | 45.92 | 13.65 | 20.60 | 0.00 | - | 2 | 9 | 109.02% |
| MSTR241115P00520000 | 2024-06-03 9:56AM EDT | 520.00 | 16.00 | 14.00 | 22.45 | 0.00 | - | 1 | 5 | 108.75% |
| MSTR241115P00530000 | 2024-02-09 11:11AM EDT | 530.00 | 89.20 | 36.45 | 45.00 | 0.00 | - | - | 1 | 132.49% |
| MSTR241115P00540000 | 2024-05-15 9:38AM EDT | 540.00 | 27.55 | 16.00 | 23.75 | 0.00 | - | 1 | 10 | 107.35% |
| MSTR241115P00550000 | 2024-06-10 9:30AM EDT | 550.00 | 19.20 | 17.25 | 25.20 | 0.00 | - | 1 | 22 | 107.28% |
| MSTR241115P00560000 | 2024-05-31 12:10PM EDT | 560.00 | 24.55 | 18.45 | 26.90 | 0.00 | - | 1 | 7 | 107.26% |
| MSTR241115P00570000 | 2024-06-13 12:36PM EDT | 570.00 | 23.20 | 0.00 | 28.20 | 0.00 | - | 8 | 18 | 94.28% |
| MSTR241115P00580000 | 2024-05-16 9:36AM EDT | 580.00 | 33.69 | 20.00 | 27.60 | 0.00 | - | 5 | 7 | 105.05% |
| MSTR241115P00590000 | 2024-06-13 12:36PM EDT | 590.00 | 25.65 | 21.85 | 35.10 | 0.00 | - | 1 | 21 | 108.35% |
| MSTR241115P00600000 | 2024-06-13 9:38AM EDT | 600.00 | 23.35 | 20.00 | 35.25 | 0.00 | - | 6 | 113 | 105.72% |
| MSTR241115P00610000 | 2024-04-30 2:43PM EDT | 610.00 | 80.65 | 27.00 | 37.00 | 0.00 | - | 1 | 8 | 108.31% |
| MSTR241115P00620000 | 2024-06-17 10:28AM EDT | 620.00 | 31.85 | 26.30 | 37.45 | 0.00 | - | 1 | 1 | 106.45% |
| MSTR241115P00630000 | 2024-06-17 9:53AM EDT | 630.00 | 34.00 | 24.00 | 40.90 | 0.00 | - | 1 | 7 | 105.26% |
| MSTR241115P00640000 | 2024-03-11 3:01PM EDT | 640.00 | 73.05 | 63.00 | 71.00 | 0.00 | - | 3 | 6 | 130.85% |
| MSTR241115P00650000 | 2024-06-11 11:56AM EDT | 650.00 | 33.40 | 28.00 | 43.10 | 0.00 | - | 8 | 23 | 104.65% |
| MSTR241115P00660000 | 2024-05-02 2:26PM EDT | 660.00 | 93.50 | 33.85 | 43.20 | 0.00 | - | 2 | 14 | 105.48% |
| MSTR241115P00670000 | 2024-05-14 11:25AM EDT | 670.00 | 60.09 | 31.85 | 39.70 | 0.00 | - | 2 | 10 | 101.51% |
| MSTR241115P00680000 | 2024-06-13 10:22AM EDT | 680.00 | 36.00 | 36.45 | 48.35 | 0.00 | - | 1 | 14 | 105.21% |
| MSTR241115P00690000 | 2024-06-13 3:55PM EDT | 690.00 | 43.55 | 34.40 | 51.35 | 0.00 | - | 4 | 74 | 103.91% |
| MSTR241115P00700000 | 2024-06-17 11:08AM EDT | 700.00 | 45.00 | 36.40 | 53.35 | 0.00 | - | 2 | 102 | 103.75% |
| MSTR241115P00710000 | 2024-04-30 9:59AM EDT | 710.00 | 109.92 | 37.85 | 44.70 | 0.00 | - | 6 | 16 | 99.42% |
| MSTR241115P00720000 | 2024-06-11 10:38AM EDT | 720.00 | 43.97 | 40.65 | 57.40 | 0.00 | - | 2 | 5 | 103.45% |
| MSTR241115P00730000 | 2024-06-06 11:29AM EDT | 730.00 | 41.05 | 42.70 | 59.45 | 0.00 | - | 2 | 4 | 103.23% |
| MSTR241115P00740000 | 2024-05-15 12:08PM EDT | 740.00 | 68.62 | 47.00 | 55.75 | 0.00 | - | 1 | 9 | 101.80% |
| MSTR241115P00750000 | 2024-06-17 1:07PM EDT | 750.00 | 53.30 | 46.75 | 63.80 | 0.00 | - | 1 | 27 | 102.76% |
| MSTR241115P00760000 | 2024-05-10 12:05PM EDT | 760.00 | 100.70 | 45.00 | 54.90 | 0.00 | - | 1 | 2 | 97.65% |
| MSTR241115P00770000 | 2024-06-11 11:14AM EDT | 770.00 | 53.65 | 51.25 | 68.35 | 0.00 | - | 2 | 3 | 102.37% |
| MSTR241115P00780000 | 2024-06-14 1:48PM EDT | 780.00 | 60.50 | 53.65 | 70.70 | 0.00 | - | 1 | 4 | 102.21% |
| MSTR241115P00790000 | 2024-06-13 1:46PM EDT | 790.00 | 61.60 | 56.05 | 73.15 | 0.00 | - | 2 | 4 | 102.04% |
| MSTR241115P00800000 | 2024-06-17 11:16AM EDT | 800.00 | 65.40 | 58.30 | 76.00 | 0.00 | - | 2 | 77 | 101.91% |
| MSTR241115P00810000 | 2024-05-20 9:52AM EDT | 810.00 | 78.58 | 65.10 | 0.00 | 0.00 | - | 1 | 9 | 78.43% |
| MSTR241115P00820000 | 2024-06-12 10:14AM EDT | 820.00 | 55.60 | 67.70 | 79.35 | 0.00 | - | 1 | 14 | 102.28% |
| MSTR241115P00830000 | 2024-06-12 11:31AM EDT | 830.00 | 56.15 | 70.10 | 83.00 | 0.00 | - | 2 | 4 | 102.31% |
| MSTR241115P00840000 | 2024-05-15 10:24AM EDT | 840.00 | 101.15 | 72.00 | 80.00 | 0.00 | - | 1 | 6 | 100.41% |
| MSTR241115P00850000 | 2024-06-12 11:31AM EDT | 850.00 | 60.80 | 76.15 | 88.00 | 0.00 | - | 3 | 12 | 102.00% |
| MSTR241115P00860000 | 2024-06-12 11:31AM EDT | 860.00 | 62.65 | 78.50 | 90.50 | 0.00 | - | 2 | 14 | 101.63% |
| MSTR241115P00870000 | 2024-05-20 3:31PM EDT | 870.00 | 87.75 | 77.65 | 97.00 | 0.00 | - | 10 | 5 | 101.44% |
| MSTR241115P00880000 | 2024-05-15 11:30AM EDT | 880.00 | 110.90 | 82.00 | 91.00 | 0.00 | - | 10 | 9 | 99.44% |
| MSTR241115P00890000 | 2024-05-15 3:11PM EDT | 890.00 | 110.00 | 85.05 | 93.50 | 0.00 | - | 10 | 7 | 99.22% |
| MSTR241115P00900000 | 2024-06-14 11:02AM EDT | 900.00 | 89.25 | 90.65 | 106.70 | 0.00 | - | 2 | 40 | 102.11% |
| MSTR241115P00910000 | 2024-05-06 10:00AM EDT | 910.00 | 165.45 | 76.30 | 84.90 | 0.00 | - | 3 | 4 | 91.94% |
| MSTR241115P00920000 | 2024-06-12 11:14AM EDT | 920.00 | 76.30 | 97.70 | 112.50 | 0.00 | - | 2 | 12 | 101.85% |
| MSTR241115P00930000 | 2024-05-21 10:11AM EDT | 930.00 | 103.40 | 101.05 | 114.35 | 0.00 | - | 4 | 10 | 101.41% |
| MSTR241115P00940000 | 2024-06-03 1:10PM EDT | 940.00 | 103.05 | 104.40 | 117.70 | 0.00 | - | 1 | 4 | 101.29% |
| MSTR241115P00950000 | 2024-06-12 11:31AM EDT | 950.00 | 87.25 | 107.90 | 121.25 | 0.00 | - | 2 | 17 | 101.22% |
| MSTR241115P00960000 | 2024-06-05 10:50AM EDT | 960.00 | 96.00 | 110.70 | 124.75 | 0.00 | - | 5 | 307 | 100.97% |
| MSTR241115P00970000 | 2024-05-08 2:14PM EDT | 970.00 | 192.05 | 100.00 | 110.00 | 0.00 | - | 1 | 4 | 93.95% |
| MSTR241115P00980000 | 2024-05-21 1:41PM EDT | 980.00 | 121.70 | 118.65 | 130.55 | 0.00 | - | 1 | 57 | 100.65% |
| MSTR241115P00990000 | 2024-05-15 1:04PM EDT | 990.00 | 151.30 | 116.15 | 129.90 | 0.00 | - | 3 | 41 | 98.41% |
| MSTR241115P01000000 | 2024-06-13 3:45PM EDT | 1,000.00 | 132.50 | 0.00 | 0.00 | 0.00 | - | 3 | 71 | 12.50% |
| MSTR241115P01010000 | 2024-06-06 9:42AM EDT | 1,010.00 | 105.02 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| MSTR241115P01020000 | 2024-04-23 11:49AM EDT | 1,020.00 | 233.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| MSTR241115P01030000 | 2024-05-13 12:24PM EDT | 1,030.00 | 202.00 | 111.75 | 124.45 | 0.00 | - | 1 | 8 | 90.25% |
| MSTR241115P01040000 | 2024-05-20 12:54PM EDT | 1,040.00 | 148.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| MSTR241115P01050000 | 2024-06-05 1:27PM EDT | 1,050.00 | 123.24 | 0.00 | 0.00 | 0.00 | - | 20 | 19 | 12.50% |
| MSTR241115P01060000 | 2024-04-15 1:49PM EDT | 1,060.00 | 253.40 | 170.00 | 184.00 | 0.00 | - | 13 | 8 | 107.90% |
| MSTR241115P01070000 | 2024-05-03 3:58PM EDT | 1,070.00 | 267.75 | 154.40 | 168.30 | 0.00 | - | 1 | 3 | 100.47% |
| MSTR241115P01080000 | 2024-06-04 9:40AM EDT | 1,080.00 | 143.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| MSTR241115P01090000 | 2024-04-30 1:31PM EDT | 1,090.00 | 330.70 | 164.00 | 176.05 | 0.00 | - | 2 | 5 | 100.39% |
| MSTR241115P01100000 | 2024-06-14 9:54AM EDT | 1,100.00 | 166.60 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 6.25% |
| MSTR241115P01110000 | 2024-06-12 11:09AM EDT | 1,110.00 | 136.65 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| MSTR241115P01120000 | 2024-06-03 10:21AM EDT | 1,120.00 | 164.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| MSTR241115P01130000 | 2024-06-07 3:24PM EDT | 1,130.00 | 164.25 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 6.25% |
| MSTR241115P01140000 | 2024-05-01 10:22AM EDT | 1,140.00 | 380.32 | 187.80 | 200.10 | 0.00 | - | - | 0 | 100.63% |
| MSTR241115P01150000 | 2024-05-20 12:43PM EDT | 1,150.00 | 194.54 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 6.25% |
| MSTR241115P01160000 | 2024-04-29 1:15PM EDT | 1,160.00 | 316.00 | 176.60 | 187.15 | 0.00 | - | 7 | 4 | 93.31% |
| MSTR241115P01170000 | 2024-06-11 11:44AM EDT | 1,170.00 | 194.00 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 6.25% |
| MSTR241115P01180000 | 2024-04-30 3:13PM EDT | 1,180.00 | 377.60 | 204.00 | 217.05 | 0.00 | - | 4 | 3 | 99.64% |
| MSTR241115P01190000 | 2024-04-30 12:53PM EDT | 1,190.00 | 396.80 | 208.00 | 221.60 | 0.00 | - | 2 | 1 | 99.40% |
| MSTR241115P01200000 | 2024-06-13 3:16PM EDT | 1,200.00 | 219.95 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 6.25% |
| MSTR241115P01210000 | 2024-05-13 3:33PM EDT | 1,210.00 | 305.85 | 183.10 | 195.00 | 0.00 | - | 1 | 3 | 87.84% |
| MSTR241115P01220000 | 2024-06-14 9:53AM EDT | 1,220.00 | 225.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| MSTR241115P01230000 | 2024-05-17 12:35PM EDT | 1,230.00 | 256.40 | 220.55 | 231.90 | 0.00 | - | 2 | 5 | 96.53% |
| MSTR241115P01240000 | 2024-06-13 11:23AM EDT | 1,240.00 | 225.45 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| MSTR241115P01250000 | 2024-06-17 3:06PM EDT | 1,250.00 | 228.80 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 3.13% |
| MSTR241115P01260000 | 2024-06-13 11:23AM EDT | 1,260.00 | 235.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| MSTR241115P01270000 | 2024-06-13 3:14PM EDT | 1,270.00 | 251.37 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 3.13% |
| MSTR241115P01280000 | 2024-06-13 3:14PM EDT | 1,280.00 | 256.52 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 3.13% |
| MSTR241115P01290000 | 2024-05-13 10:40AM EDT | 1,290.00 | 353.05 | 220.60 | 228.95 | 0.00 | - | 2 | 3 | 86.42% |
| MSTR241115P01300000 | 2024-06-05 3:46PM EDT | 1,300.00 | 225.15 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 3.13% |
| MSTR241115P01310000 | 2024-06-07 2:53PM EDT | 1,310.00 | 243.71 | 0.00 | 0.00 | 0.00 | - | 102 | 179 | 3.13% |
| MSTR241115P01320000 | 2024-05-24 1:19PM EDT | 1,320.00 | 266.54 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 3.13% |
| MSTR241115P01330000 | 2024-05-23 10:45AM EDT | 1,330.00 | 290.75 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 3.13% |
| MSTR241115P01340000 | 2024-05-23 10:46AM EDT | 1,340.00 | 295.50 | 289.60 | 301.60 | 0.00 | - | 2 | 3 | 99.36% |
| MSTR241115P01350000 | 2024-06-17 10:38AM EDT | 1,350.00 | 302.67 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| MSTR241115P01360000 | 2024-05-17 12:03PM EDT | 1,360.00 | 327.47 | 290.70 | 302.05 | 0.00 | - | 1 | 2 | 96.19% |
| MSTR241115P01370000 | 2024-05-29 12:18PM EDT | 1,370.00 | 286.75 | 303.20 | 323.20 | 0.00 | - | 1 | 2 | 99.40% |
| MSTR241115P01380000 | 2024-05-30 9:58AM EDT | 1,380.00 | 273.40 | 313.05 | 325.05 | 0.00 | - | 2 | 4 | 99.38% |
| MSTR241115P01390000 | 2024-05-28 11:25AM EDT | 1,390.00 | 294.70 | 319.00 | 331.00 | 0.00 | - | 2 | 2 | 99.38% |
| MSTR241115P01400000 | 2024-06-17 11:43AM EDT | 1,400.00 | 327.40 | 320.95 | 340.95 | 0.00 | - | 1 | 43 | 99.36% |
| MSTR241115P01410000 | 2024-05-24 11:12AM EDT | 1,410.00 | 320.60 | 326.95 | 346.95 | 0.00 | - | 4 | 8 | 99.35% |
| MSTR241115P01420000 | 2024-06-10 1:55PM EDT | 1,420.00 | 293.50 | 333.00 | 353.00 | 0.00 | - | 2 | 5 | 99.34% |
| MSTR241115P01430000 | 2024-06-17 11:22AM EDT | 1,430.00 | 342.50 | 339.10 | 359.10 | 0.00 | - | 3 | 3 | 99.33% |
| MSTR241115P01440000 | 2024-06-13 3:09PM EDT | 1,440.00 | 351.70 | 345.20 | 365.20 | 0.00 | - | 1 | 3 | 99.31% |
| MSTR241115P01450000 | 2024-06-13 3:09PM EDT | 1,450.00 | 357.90 | 351.40 | 371.40 | 0.00 | - | 2 | 4 | 99.31% |
| MSTR241115P01460000 | 2024-06-12 3:23PM EDT | 1,460.00 | 303.25 | 357.60 | 377.60 | 0.00 | - | 2 | 5 | 99.29% |
| MSTR241115P01470000 | 2024-05-17 2:29PM EDT | 1,470.00 | 403.18 | 354.80 | 369.80 | 0.00 | - | 1 | 2 | 96.05% |
| MSTR241115P01480000 | 2024-06-10 2:46PM EDT | 1,480.00 | 323.65 | 370.15 | 390.15 | 0.00 | - | 7 | 8 | 99.27% |
| MSTR241115P01490000 | 2024-05-06 3:26PM EDT | 1,490.00 | 515.70 | 318.10 | 330.80 | 0.00 | - | 1 | 2 | 82.11% |
| MSTR241115P01500000 | 2024-06-17 12:43PM EDT | 1,500.00 | 378.00 | 382.90 | 402.90 | 0.00 | - | 1 | 6 | 99.26% |
| MSTR241115P01520000 | 2024-06-17 2:10PM EDT | 1,520.00 | 380.02 | 400.80 | 415.50 | 0.00 | - | 1 | 2 | 99.90% |
| MSTR241115P01540000 | 2024-06-11 3:37PM EDT | 1,540.00 | 385.65 | 413.00 | 428.00 | 0.00 | - | 3 | 5 | 99.69% |
| MSTR241115P01560000 | 2024-05-31 2:43PM EDT | 1,560.00 | 436.65 | 427.20 | 442.00 | 0.00 | - | 3 | 5 | 99.93% |
| MSTR241115P01580000 | 2024-06-12 3:25PM EDT | 1,580.00 | 378.00 | 440.65 | 455.50 | 0.00 | - | 2 | 14 | 99.95% |
| MSTR241115P01600000 | 2024-06-12 2:54PM EDT | 1,600.00 | 394.70 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| MSTR241115P01620000 | 2024-06-17 2:10PM EDT | 1,620.00 | 443.52 | 462.40 | 482.40 | 0.00 | - | 1 | 5 | 99.16% |
| MSTR241115P01640000 | 2024-06-05 10:51AM EDT | 1,640.00 | 411.78 | 481.75 | 495.35 | 0.00 | - | 1 | 8 | 99.80% |
| MSTR241115P01660000 | 2024-06-07 10:15AM EDT | 1,660.00 | 429.90 | 490.20 | 510.05 | 0.00 | - | 1 | 1 | 99.16% |
| MSTR241115P01680000 | 2024-06-12 3:23PM EDT | 1,680.00 | 434.25 | 505.35 | 524.05 | 0.00 | - | 3 | 9 | 99.29% |
| MSTR241115P01700000 | 2024-06-13 2:28PM EDT | 1,700.00 | 514.10 | 524.00 | 538.70 | 0.00 | - | 1 | 53 | 99.95% |
| MSTR241115P01720000 | 2024-06-13 12:10PM EDT | 1,720.00 | 518.79 | 532.85 | 552.30 | 0.00 | - | 1 | 1 | 99.12% |
| MSTR241115P01740000 | 2024-06-17 10:38AM EDT | 1,740.00 | 557.00 | 547.25 | 566.90 | 0.00 | - | 1 | 9 | 99.13% |
| MSTR241115P01760000 | 2024-05-28 12:41PM EDT | 1,760.00 | 518.10 | 563.30 | 581.35 | 0.00 | - | 2 | 5 | 99.31% |
| MSTR241115P01780000 | 2024-06-12 1:57PM EDT | 1,780.00 | 493.47 | 581.50 | 597.95 | 0.00 | - | 1 | 9 | 100.04% |
| MSTR241115P01800000 | 2024-06-12 1:25PM EDT | 1,800.00 | 502.00 | 592.75 | 611.15 | 0.00 | - | 3 | 4 | 99.35% |
| MSTR241115P01820000 | 2024-04-16 1:29PM EDT | 1,820.00 | 808.00 | 612.00 | 629.45 | 0.00 | - | 1 | 3 | 100.39% |
| MSTR241115P01880000 | 2024-05-22 11:29AM EDT | 1,880.00 | 605.00 | 655.35 | 672.35 | 0.00 | - | 2 | 1 | 99.78% |
| MSTR241115P01900000 | 2024-05-17 3:58PM EDT | 1,900.00 | 680.75 | 650.20 | 666.70 | 0.00 | - | 4 | 5 | 94.19% |
| MSTR241115P01920000 | 2024-02-29 10:30AM EDT | 1,920.00 | 1,026.20 | 762.85 | 775.20 | 0.00 | - | - | 1 | 119.74% |
| MSTR241115P01940000 | 2024-04-09 9:32AM EDT | 1,940.00 | 844.74 | 842.00 | 857.80 | 0.00 | - | 1 | 1 | 137.30% |
| MSTR241115P01960000 | 2024-04-24 9:50AM EDT | 1,960.00 | 870.86 | 648.00 | 664.95 | 0.00 | - | 1 | 4 | 80.72% |
| MSTR241115P01980000 | 2024-04-09 9:32AM EDT | 1,980.00 | 874.11 | 874.00 | 892.15 | 0.00 | - | 1 | 1 | 137.81% |
| MSTR241115P02000000 | 2024-06-14 2:50PM EDT | 2,000.00 | 743.11 | 748.00 | 766.00 | 0.00 | - | 1 | 19 | 99.69% |
| MSTR241115P02050000 | 2024-03-14 11:27AM EDT | 2,050.00 | 944.80 | 894.00 | 910.65 | 0.00 | - | 1 | 1 | 128.13% |
| MSTR241115P02100000 | 2024-03-07 11:18AM EDT | 2,100.00 | 1,098.30 | 975.50 | 994.00 | 0.00 | - | 1 | 1 | 139.49% |
| MSTR241115P02250000 | 2024-06-06 12:02PM EDT | 2,250.00 | 836.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MSTR241115P02300000 | 2024-03-08 11:15AM EDT | 2,300.00 | 1,190.40 | 1,136.60 | 1,155.55 | 0.00 | - | 2 | 2 | 138.87% |
| MSTR241115P02350000 | 2024-03-08 11:15AM EDT | 2,350.00 | 1,232.30 | 1,177.70 | 1,196.00 | 0.00 | - | 2 | 2 | 138.62% |
| MSTR241115P02400000 | 2024-06-11 2:47PM EDT | 2,400.00 | 1,026.25 | 1,074.95 | 1,094.10 | 0.00 | - | 1 | 4 | 98.19% |
| MSTR241115P02500000 | 2024-06-14 3:07PM EDT | 2,500.00 | 1,157.26 | 1,161.55 | 1,180.75 | 0.00 | - | 6 | 9 | 97.98% |
| MSTR241115P02600000 | 2024-05-30 10:20AM EDT | 2,600.00 | 1,137.32 | 1,250.15 | 1,269.40 | 0.00 | - | 1 | 1 | 97.99% |
| MSTR241115P02900000 | 2024-03-12 10:15AM EDT | 2,900.00 | 1,690.98 | 1,570.00 | 1,589.60 | 0.00 | - | 1 | 2 | 114.10% |
| MSTR241115P02950000 | 2024-03-18 11:48AM EDT | 2,950.00 | 1,683.60 | 1,826.00 | 1,843.50 | 0.00 | - | - | 1 | 173.64% |
| MSTR241115P03000000 | 2024-05-15 2:18PM EDT | 3,000.00 | 1,650.00 | 1,584.00 | 1,602.55 | 0.00 | - | 1 | 4 | 85.10% |
| MSTR241115P03100000 | 2024-03-14 10:39AM EDT | 3,100.00 | 1,782.00 | 1,774.00 | 1,790.20 | 0.00 | - | 2 | 2 | 120.59% |
| MSTR241115P03150000 | 2024-03-14 11:36AM EDT | 3,150.00 | 1,858.00 | 1,818.00 | 1,835.60 | 0.00 | - | 2 | 2 | 120.25% |
| MSTR241115P03200000 | 2024-04-16 9:42AM EDT | 3,200.00 | 1,983.75 | 1,796.00 | 1,812.25 | 0.00 | - | 1 | 3 | 94.94% |
| MSTR241115P03350000 | 2024-04-30 3:14PM EDT | 3,350.00 | 2,270.55 | 1,900.00 | 1,918.70 | 0.00 | - | - | 1 | 72.20% |
| MSTR241115P03400000 | 2024-04-30 3:14PM EDT | 3,400.00 | 2,318.85 | 1,946.10 | 1,965.05 | 0.00 | - | - | 1 | 69.39% |
| MSTR241115P03500000 | 2024-05-03 9:33AM EDT | 3,500.00 | 2,330.00 | 2,046.00 | 2,064.75 | 0.00 | - | 1 | 1 | 70.98% |
| MSTR241115P03600000 | 2024-04-26 11:29AM EDT | 3,600.00 | 2,404.50 | 2,030.85 | 2,050.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115P03750000 | 2024-04-02 10:47AM EDT | 3,750.00 | 2,363.45 | 2,668.20 | 2,683.85 | 0.00 | - | - | 1 | 205.95% |
| MSTR241115P03800000 | 2024-04-02 10:47AM EDT | 3,800.00 | 2,408.95 | 2,719.25 | 2,732.30 | 0.00 | - | 1 | 3 | 207.00% |
