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
61 553,04 +1 465,18 (+2,44 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR250117C00005000 | 2024-04-30 1:09PM EDT | 5.00 | 1,069.55 | 1,568.45 | 1,587.90 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C00010000 | 2024-03-04 10:49AM EDT | 10.00 | 1,266.00 | 1,586.00 | 1,606.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C00015000 | 2024-03-27 9:30AM EDT | 15.00 | 1,968.00 | 1,192.00 | 1,209.80 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C00020000 | 2024-03-11 9:43AM EDT | 20.00 | 1,494.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C00030000 | 2022-11-16 11:15AM EDT | 30.00 | 132.80 | 169.00 | 175.90 | 0.00 | - | - | 0 | 0.00% |
| MSTR250117C00045000 | 2024-03-21 9:44AM EDT | 45.00 | 1,598.00 | 1,120.00 | 1,140.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR250117C00050000 | 2024-03-06 11:31AM EDT | 50.00 | 1,125.75 | 1,378.00 | 1,398.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250117C00055000 | 2024-03-11 10:45AM EDT | 55.00 | 1,508.00 | 1,374.00 | 1,390.90 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C00060000 | 2024-01-09 2:38PM EDT | 60.00 | 524.57 | 524.00 | 540.50 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR250117C00065000 | 2023-07-05 1:03PM EDT | 65.00 | 311.50 | 309.40 | 316.40 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250117C00070000 | 2024-01-12 12:42PM EDT | 70.00 | 430.80 | 574.00 | 589.80 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250117C00080000 | 2024-01-26 11:27AM EDT | 80.00 | 401.35 | 604.00 | 622.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250117C00085000 | 2022-12-21 12:23PM EDT | 85.00 | 85.90 | 150.95 | 158.80 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C00090000 | 2023-01-17 10:30AM EDT | 90.00 | 132.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C00095000 | 2023-03-10 11:26AM EDT | 95.00 | 112.90 | 195.00 | 203.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR250117C00100000 | 2024-03-25 11:45AM EDT | 100.00 | 1,705.00 | 1,177.40 | 1,194.00 | 0.00 | - | 1 | 113 | 0.00% |
| MSTR250117C00105000 | 2023-08-21 3:53PM EDT | 105.00 | 238.43 | 237.15 | 245.50 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250117C00110000 | 2024-04-17 3:26PM EDT | 110.00 | 1,079.80 | 1,468.90 | 1,486.00 | 0.00 | - | 1 | 49 | 155.21% |
| MSTR250117C00115000 | 2024-03-25 1:42PM EDT | 115.00 | 1,701.40 | 1,148.00 | 1,165.50 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C00120000 | 2024-03-15 10:48AM EDT | 120.00 | 1,520.00 | 1,353.30 | 1,373.30 | 0.00 | - | 22 | 42 | 0.00% |
| MSTR250117C00125000 | 2023-04-10 2:53PM EDT | 125.00 | 194.01 | 191.00 | 200.50 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR250117C00130000 | 2024-03-25 3:34PM EDT | 130.00 | 1,725.00 | 1,134.00 | 1,151.70 | 0.00 | - | 1 | 7 | 0.00% |
| MSTR250117C00135000 | 2024-03-01 12:48PM EDT | 135.00 | 900.98 | 1,562.00 | 1,582.00 | 0.00 | - | 1 | 7 | 527.82% |
| MSTR250117C00140000 | 2024-03-08 4:52PM EDT | 140.00 | 1,288.00 | 1,292.00 | 1,312.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR250117C00145000 | 2023-07-20 12:29PM EDT | 145.00 | 308.52 | 196.75 | 206.00 | 0.00 | - | 1 | 32 | 0.00% |
| MSTR250117C00150000 | 2024-03-14 3:56PM EDT | 150.00 | 1,520.00 | 1,326.00 | 1,345.80 | 0.00 | - | 2 | 46 | 0.00% |
| MSTR250117C00155000 | 2023-11-07 4:07PM EDT | 155.00 | 333.06 | 421.75 | 436.95 | 0.00 | - | 1 | 6 | 0.00% |
| MSTR250117C00160000 | 2024-05-17 2:29PM EDT | 160.00 | 1,367.00 | 1,421.10 | 1,438.00 | +944.20 | +223.32% | 4 | 8 | 143.62% |
| MSTR250117C00165000 | 2024-04-23 11:23AM EDT | 165.00 | 1,191.30 | 1,416.50 | 1,434.00 | 0.00 | - | 152 | 709 | 144.76% |
| MSTR250117C00170000 | 2023-11-10 3:43PM EDT | 170.00 | 363.24 | 436.40 | 452.00 | 0.00 | - | 1 | 25 | 0.00% |
| MSTR250117C00175000 | 2024-03-14 9:30AM EDT | 175.00 | 1,527.00 | 1,302.00 | 1,321.55 | 0.00 | - | 1 | 13 | 0.00% |
| MSTR250117C00180000 | 2024-03-06 2:02PM EDT | 180.00 | 1,106.95 | 1,256.00 | 1,276.00 | 0.00 | - | 2 | 30 | 0.00% |
| MSTR250117C00185000 | 2023-08-18 1:13PM EDT | 185.00 | 171.91 | 185.75 | 192.40 | 0.00 | - | 1 | 6 | 0.00% |
| MSTR250117C00190000 | 2024-03-15 1:59PM EDT | 190.00 | 1,504.50 | 1,288.00 | 1,307.75 | 0.00 | - | 1 | 13 | 0.00% |
| MSTR250117C00195000 | 2024-05-03 1:43PM EDT | 195.00 | 1,038.12 | 1,388.85 | 1,406.00 | 0.00 | - | 8 | 11 | 141.38% |
| MSTR250117C00200000 | 2024-05-03 1:43PM EDT | 200.00 | 1,033.90 | 1,384.30 | 1,402.00 | 0.00 | - | 8 | 162 | 141.91% |
| MSTR250117C00210000 | 2024-01-09 1:52PM EDT | 210.00 | 397.00 | 390.60 | 405.35 | 0.00 | - | 1 | 42 | 0.00% |
| MSTR250117C00220000 | 2024-05-08 11:38AM EDT | 220.00 | 1,037.61 | 1,366.10 | 1,384.00 | 0.00 | - | 1 | 30 | 140.40% |
| MSTR250117C00230000 | 2024-03-05 12:30PM EDT | 230.00 | 928.67 | 1,390.00 | 1,410.00 | 0.00 | - | 1 | 8 | 198.57% |
| MSTR250117C00240000 | 2024-03-19 9:53AM EDT | 240.00 | 1,075.00 | 978.00 | 998.00 | 0.00 | - | 1 | 22 | 0.00% |
| MSTR250117C00250000 | 2024-03-14 12:41PM EDT | 250.00 | 1,425.00 | 1,236.00 | 1,255.60 | 0.00 | - | 1 | 110 | 0.00% |
| MSTR250117C00260000 | 2024-01-22 10:30AM EDT | 260.00 | 238.05 | 440.55 | 455.80 | 0.00 | - | 3 | 8 | 0.00% |
| MSTR250117C00270000 | 2024-04-22 11:15AM EDT | 270.00 | 1,009.66 | 1,320.30 | 1,338.00 | 0.00 | - | 1 | 335 | 134.22% |
| MSTR250117C00280000 | 2024-04-30 3:59PM EDT | 280.00 | 810.00 | 1,310.50 | 1,330.00 | 0.00 | - | 1 | 58 | 133.50% |
| MSTR250117C00290000 | 2024-03-05 4:56PM EDT | 290.00 | 780.00 | 1,338.00 | 1,358.00 | 0.00 | - | 13 | 111 | 181.99% |
| MSTR250117C00300000 | 2024-05-06 1:20PM EDT | 300.00 | 1,019.40 | 1,294.00 | 1,312.00 | 0.00 | - | 5 | 723 | 132.85% |
| MSTR250117C00310000 | 2024-03-25 11:47AM EDT | 310.00 | 1,518.48 | 992.90 | 1,009.95 | 0.00 | - | 2 | 40 | 0.00% |
| MSTR250117C00320000 | 2024-05-03 11:31AM EDT | 320.00 | 920.00 | 1,276.00 | 1,294.00 | 0.00 | - | 1 | 194 | 130.77% |
| MSTR250117C00330000 | 2024-03-11 3:05PM EDT | 330.00 | 1,288.13 | 1,250.00 | 1,274.35 | 0.00 | - | 3 | 80 | 104.66% |
| MSTR250117C00340000 | 2024-04-24 3:51PM EDT | 340.00 | 975.41 | 1,258.00 | 1,276.00 | 0.00 | - | 5 | 112 | 128.67% |
| MSTR250117C00350000 | 2024-04-24 3:51PM EDT | 350.00 | 967.03 | 1,250.00 | 1,268.00 | 0.00 | - | 3 | 120 | 128.95% |
| MSTR250117C00360000 | 2024-03-18 9:38AM EDT | 360.00 | 1,393.00 | 858.00 | 877.95 | 0.00 | - | 1 | 75 | 0.00% |
| MSTR250117C00370000 | 2024-05-15 3:55PM EDT | 370.00 | 1,171.30 | 1,232.00 | 1,251.80 | 0.00 | - | 1 | 33 | 127.85% |
| MSTR250117C00380000 | 2024-03-18 9:44AM EDT | 380.00 | 1,302.50 | 842.05 | 862.00 | 0.00 | - | 2 | 99 | 0.00% |
| MSTR250117C00390000 | 2024-03-28 11:17AM EDT | 390.00 | 1,300.00 | 927.65 | 946.00 | 0.00 | - | 6 | 164 | 0.00% |
| MSTR250117C00400000 | 2024-04-30 9:32AM EDT | 400.00 | 820.10 | 1,206.05 | 1,226.00 | 0.00 | - | 1 | 289 | 125.73% |
| MSTR250117C00410000 | 2024-03-21 12:22PM EDT | 410.00 | 1,280.50 | 810.00 | 828.00 | 0.00 | - | 2 | 40 | 0.00% |
| MSTR250117C00420000 | 2024-03-26 1:43PM EDT | 420.00 | 1,500.47 | 866.00 | 884.10 | 0.00 | - | 2 | 53 | 0.00% |
| MSTR250117C00430000 | 2024-05-13 9:40AM EDT | 430.00 | 827.88 | 1,182.00 | 1,200.00 | 0.00 | - | 2 | 27 | 124.30% |
| MSTR250117C00440000 | 2024-05-08 3:16PM EDT | 440.00 | 849.91 | 1,172.05 | 1,192.00 | 0.00 | - | 8 | 103 | 123.18% |
| MSTR250117C00450000 | 2024-05-13 12:47PM EDT | 450.00 | 836.85 | 1,164.05 | 1,184.00 | 0.00 | - | 1 | 175 | 122.95% |
| MSTR250117C00460000 | 2024-04-18 1:13PM EDT | 460.00 | 832.80 | 1,156.05 | 1,176.00 | 0.00 | - | 1 | 457 | 122.68% |
| MSTR250117C00470000 | 2024-03-15 1:32PM EDT | 470.00 | 1,255.00 | 1,056.00 | 1,075.90 | 0.00 | - | 1 | 44 | 0.00% |
| MSTR250117C00480000 | 2024-04-01 12:38PM EDT | 480.00 | 1,199.00 | 686.00 | 700.00 | 0.00 | - | 1 | 90 | 0.00% |
| MSTR250117C00490000 | 2024-04-17 12:49PM EDT | 490.00 | 743.30 | 1,132.00 | 1,150.00 | 0.00 | - | 2 | 14 | 120.85% |
| MSTR250117C00500000 | 2024-05-13 2:22PM EDT | 500.00 | 782.80 | 1,124.45 | 1,142.00 | 0.00 | - | 1 | 1,086 | 120.66% |
| MSTR250117C00510000 | 2024-03-19 9:55AM EDT | 510.00 | 867.41 | 772.00 | 791.95 | 0.00 | - | 61 | 133 | 0.00% |
| MSTR250117C00520000 | 2024-04-15 1:26PM EDT | 520.00 | 941.53 | 1,032.00 | 1,050.40 | 0.00 | - | 1 | 32 | 0.00% |
| MSTR250117C00530000 | 2024-03-14 1:48PM EDT | 530.00 | 1,211.77 | 1,012.00 | 1,031.95 | 0.00 | - | 15 | 47 | 0.00% |
| MSTR250117C00540000 | 2024-04-05 11:31AM EDT | 540.00 | 1,144.00 | 754.40 | 772.00 | 0.00 | - | 1 | 42 | 0.00% |
| MSTR250117C00550000 | 2024-03-20 3:57PM EDT | 550.00 | 1,079.10 | 714.00 | 733.95 | 0.00 | - | 1 | 109 | 0.00% |
| MSTR250117C00560000 | 2024-04-02 11:37AM EDT | 560.00 | 1,043.32 | 656.00 | 669.95 | 0.00 | - | 1 | 118 | 0.00% |
| MSTR250117C00570000 | 2024-03-28 3:17PM EDT | 570.00 | 1,257.00 | 798.40 | 814.00 | 0.00 | - | 1 | 51 | 0.00% |
| MSTR250117C00580000 | 2024-04-29 9:35AM EDT | 580.00 | 779.90 | 1,065.85 | 1,080.00 | 0.00 | - | 1 | 34 | 119.21% |
| MSTR250117C00590000 | 2024-05-15 1:01PM EDT | 590.00 | 896.54 | 1,058.30 | 1,072.00 | 0.00 | - | 1 | 32 | 118.77% |
| MSTR250117C00600000 | 2024-05-09 9:39AM EDT | 600.00 | 711.74 | 1,050.80 | 1,064.00 | 0.00 | - | 3 | 285 | 118.32% |
| MSTR250117C00610000 | 2024-04-15 11:21AM EDT | 610.00 | 897.00 | 843.60 | 855.20 | 0.00 | - | 1 | 48 | 0.00% |
| MSTR250117C00620000 | 2024-03-15 12:38PM EDT | 620.00 | 1,119.75 | 952.00 | 972.00 | 0.00 | - | 1 | 53 | 64.06% |
| MSTR250117C00630000 | 2024-04-08 10:10AM EDT | 630.00 | 1,000.00 | 707.75 | 720.00 | 0.00 | - | 4 | 24 | 0.00% |
| MSTR250117C00640000 | 2024-04-16 11:52AM EDT | 640.00 | 723.76 | 1,021.15 | 1,034.00 | 0.00 | - | 2 | 49 | 117.05% |
| MSTR250117C00650000 | 2024-05-09 10:20AM EDT | 650.00 | 685.00 | 1,013.80 | 1,028.00 | 0.00 | - | 7 | 78 | 117.09% |
| MSTR250117C00660000 | 2024-03-26 1:04PM EDT | 660.00 | 1,300.00 | 706.00 | 722.25 | 0.00 | - | 1 | 7 | 0.00% |
| MSTR250117C00670000 | 2024-03-21 10:05AM EDT | 670.00 | 1,102.02 | 644.00 | 663.70 | 0.00 | - | 1 | 6 | 0.00% |
| MSTR250117C00680000 | 2024-05-14 3:09PM EDT | 680.00 | 710.98 | 992.20 | 1,006.00 | 0.00 | - | 1 | 21 | 116.18% |
| MSTR250117C00690000 | 2024-04-19 3:04PM EDT | 690.00 | 647.85 | 985.10 | 1,000.00 | 0.00 | - | 1 | 126 | 116.20% |
| MSTR250117C00700000 | 2024-05-15 12:14PM EDT | 700.00 | 807.50 | 978.05 | 992.00 | 0.00 | - | 4 | 472 | 115.72% |
| MSTR250117C00710000 | 2024-03-14 3:33PM EDT | 710.00 | 1,012.40 | 896.00 | 915.35 | 0.00 | - | 1 | 15 | 76.95% |
| MSTR250117C00720000 | 2024-03-28 11:43AM EDT | 720.00 | 1,094.15 | 706.65 | 724.00 | 0.00 | - | 14 | 21 | 0.00% |
| MSTR250117C00730000 | 2024-03-11 3:31PM EDT | 730.00 | 962.00 | 960.00 | 984.85 | 0.00 | - | 2 | 4 | 118.67% |
| MSTR250117C00740000 | 2024-03-13 12:54PM EDT | 740.00 | 1,152.50 | 878.00 | 897.40 | 0.00 | - | 1 | 12 | 80.94% |
| MSTR250117C00750000 | 2024-05-03 11:13AM EDT | 750.00 | 621.11 | 943.65 | 958.00 | 0.00 | - | 5 | 172 | 114.71% |
| MSTR250117C00760000 | 2024-03-27 12:52PM EDT | 760.00 | 1,302.00 | 684.75 | 702.00 | 0.00 | - | 2 | 10 | 0.00% |
| MSTR250117C00770000 | 2024-03-21 10:05AM EDT | 770.00 | 1,044.02 | 592.00 | 610.40 | 0.00 | - | 1 | 10 | 0.00% |
| MSTR250117C00780000 | 2024-04-17 10:53AM EDT | 780.00 | 581.00 | 923.75 | 938.00 | 0.00 | - | 2 | 10 | 114.16% |
| MSTR250117C00790000 | 2024-04-17 12:25PM EDT | 790.00 | 586.00 | 917.20 | 932.00 | 0.00 | - | 1 | 18 | 114.09% |
| MSTR250117C00800000 | 2024-05-17 3:50PM EDT | 800.00 | 912.00 | 910.75 | 926.00 | +74.60 | +8.91% | 3 | 233 | 114.03% |
| MSTR250117C00810000 | 2024-04-09 9:43AM EDT | 810.00 | 820.00 | 615.10 | 633.00 | 0.00 | - | 1 | 11 | 0.00% |
| MSTR250117C00820000 | 2024-03-21 1:25PM EDT | 820.00 | 1,033.80 | 570.00 | 586.75 | 0.00 | - | 2 | 69 | 0.00% |
| MSTR250117C00830000 | 2024-03-27 3:32PM EDT | 830.00 | 1,241.07 | 648.25 | 666.00 | 0.00 | - | 3 | 9 | 0.00% |
| MSTR250117C00840000 | 2024-03-12 11:50AM EDT | 840.00 | 905.80 | 878.00 | 890.95 | 0.00 | - | 1 | 31 | 110.24% |
| MSTR250117C00850000 | 2024-05-15 2:57PM EDT | 850.00 | 749.02 | 879.50 | 894.00 | 0.00 | - | 2 | 137 | 113.28% |
| MSTR250117C00860000 | 2024-05-17 11:22AM EDT | 860.00 | 866.00 | 873.40 | 888.00 | +85.11 | +10.90% | 2 | 209 | 113.19% |
| MSTR250117C00870000 | 2024-05-16 12:14PM EDT | 870.00 | 775.09 | 867.40 | 882.00 | 0.00 | - | 1 | 365 | 113.10% |
| MSTR250117C00880000 | 2024-05-10 11:13AM EDT | 880.00 | 539.00 | 861.45 | 876.00 | 0.00 | - | 1 | 66 | 113.00% |
| MSTR250117C00890000 | 2024-03-05 1:34PM EDT | 890.00 | 557.28 | 928.00 | 948.00 | 0.00 | - | 4 | 47 | 138.84% |
| MSTR250117C00900000 | 2024-05-17 12:09PM EDT | 900.00 | 838.72 | 848.20 | 864.00 | +64.79 | +8.37% | 2 | 100 | 112.54% |
| MSTR250117C00910000 | 2024-03-05 11:15AM EDT | 910.00 | 624.84 | 980.00 | 997.80 | 0.00 | - | 4 | 23 | 159.39% |
| MSTR250117C00920000 | 2024-03-15 11:12AM EDT | 920.00 | 1,010.60 | 782.00 | 800.95 | 0.00 | - | 3 | 1 | 94.28% |
| MSTR250117C00930000 | 2024-04-08 3:08PM EDT | 930.00 | 826.25 | 535.65 | 549.70 | 0.00 | - | 2 | 6 | 0.00% |
| MSTR250117C00940000 | 2024-03-04 10:40AM EDT | 940.00 | 590.00 | 896.00 | 916.00 | 0.00 | - | 1 | 2 | 135.99% |
| MSTR250117C00950000 | 2024-05-16 2:42PM EDT | 950.00 | 725.00 | 819.80 | 836.00 | 0.00 | - | 1 | 30 | 112.29% |
| MSTR250117C00960000 | 2024-04-19 9:47AM EDT | 960.00 | 579.93 | 814.05 | 830.00 | 0.00 | - | 1 | 8 | 112.13% |
| MSTR250117C00970000 | 2024-03-26 10:53AM EDT | 970.00 | 1,140.00 | 541.35 | 554.90 | 0.00 | - | 1 | 19 | 0.00% |
| MSTR250117C00980000 | 2024-04-16 3:24PM EDT | 980.00 | 595.58 | 804.70 | 820.00 | 0.00 | - | 1 | 10 | 112.42% |
| MSTR250117C00990000 | 2024-05-16 9:30AM EDT | 990.00 | 714.75 | 797.10 | 814.00 | 0.00 | - | 1 | 47 | 111.93% |
| MSTR250117C01000000 | 2024-05-17 3:57PM EDT | 1,000.00 | 795.00 | 792.65 | 808.00 | +85.25 | +12.01% | 3 | 797 | 111.92% |
| MSTR250117C01010000 | 2024-05-13 9:50AM EDT | 1,010.00 | 490.00 | 786.75 | 804.00 | 0.00 | - | 10 | 31 | 111.98% |
| MSTR250117C01020000 | 2024-05-06 11:33AM EDT | 1,020.00 | 572.05 | 783.25 | 798.00 | 0.00 | - | 2 | 14 | 112.09% |
| MSTR250117C01030000 | 2024-03-19 10:26AM EDT | 1,030.00 | 570.10 | 507.50 | 525.55 | 0.00 | - | 1 | 21 | 0.00% |
| MSTR250117C01040000 | 2024-05-01 9:44AM EDT | 1,040.00 | 378.04 | 770.40 | 788.00 | 0.00 | - | 1 | 5 | 111.69% |
| MSTR250117C01050000 | 2024-05-01 2:34PM EDT | 1,050.00 | 384.68 | 766.55 | 782.00 | 0.00 | - | 2 | 12 | 111.71% |
| MSTR250117C01060000 | 2024-04-11 12:14PM EDT | 1,060.00 | 788.10 | 423.40 | 437.95 | 0.00 | - | 1 | 17 | 0.00% |
| MSTR250117C01070000 | 2024-04-17 12:11PM EDT | 1,070.00 | 465.45 | 756.10 | 772.00 | 0.00 | - | 8 | 2 | 111.60% |
| MSTR250117C01080000 | 2024-04-30 2:02PM EDT | 1,080.00 | 391.12 | 751.15 | 768.00 | 0.00 | - | 1 | 5 | 111.71% |
| MSTR250117C01090000 | 2024-05-02 1:02PM EDT | 1,090.00 | 406.35 | 746.05 | 762.00 | 0.00 | - | 2 | 12 | 111.51% |
| MSTR250117C01100000 | 2024-05-15 3:56PM EDT | 1,100.00 | 680.03 | 741.15 | 758.00 | 0.00 | - | 1 | 107 | 111.61% |
| MSTR250117C01110000 | 2024-05-09 11:15AM EDT | 1,110.00 | 498.00 | 737.65 | 752.00 | 0.00 | - | 1 | 23 | 111.60% |
| MSTR250117C01120000 | 2024-05-10 11:19AM EDT | 1,120.00 | 428.95 | 731.40 | 748.00 | 0.00 | - | 1 | 0 | 111.49% |
| MSTR250117C01130000 | 2024-03-27 3:32PM EDT | 1,130.00 | 1,087.57 | 519.65 | 538.00 | 0.00 | - | 3 | 4 | 53.86% |
| MSTR250117C01140000 | 2024-03-06 10:38AM EDT | 1,140.00 | 485.00 | 820.00 | 842.50 | 0.00 | - | 1 | 3 | 139.10% |
| MSTR250117C01150000 | 2024-04-30 1:07PM EDT | 1,150.00 | 367.82 | 716.95 | 734.00 | 0.00 | - | 2 | 13 | 111.41% |
| MSTR250117C01160000 | 2024-05-08 10:21AM EDT | 1,160.00 | 449.57 | 712.85 | 730.00 | 0.00 | - | 3 | 3 | 111.54% |
| MSTR250117C01170000 | 2024-05-13 12:25PM EDT | 1,170.00 | 438.55 | 708.25 | 726.00 | 0.00 | - | 2 | 3 | 111.60% |
| MSTR250117C01180000 | 2024-04-22 12:09PM EDT | 1,180.00 | 545.00 | 703.45 | 720.00 | 0.00 | - | 1 | 31 | 111.36% |
| MSTR250117C01190000 | 2024-05-06 11:09AM EDT | 1,190.00 | 477.00 | 700.10 | 716.00 | 0.00 | - | 1 | 4 | 111.56% |
| MSTR250117C01200000 | 2024-05-17 11:42AM EDT | 1,200.00 | 693.00 | 695.60 | 712.00 | +114.87 | +19.87% | 2 | 130 | 111.60% |
| MSTR250117C01210000 | 2024-05-13 9:45AM EDT | 1,210.00 | 409.00 | 691.15 | 708.00 | 0.00 | - | 1 | 5 | 111.64% |
| MSTR250117C01220000 | 2024-05-15 3:22PM EDT | 1,220.00 | 572.08 | 686.70 | 704.00 | 0.00 | - | 1 | 5 | 111.67% |
| MSTR250117C01230000 | 2024-05-08 12:11PM EDT | 1,230.00 | 422.04 | 682.30 | 698.00 | 0.00 | - | 1 | 2 | 111.44% |
| MSTR250117C01240000 | 2024-05-16 11:38AM EDT | 1,240.00 | 601.00 | 678.00 | 694.00 | 0.00 | - | 1 | 6 | 111.47% |
| MSTR250117C01250000 | 2024-05-15 9:30AM EDT | 1,250.00 | 497.31 | 673.70 | 690.00 | 0.00 | - | 1 | 24 | 111.49% |
| MSTR250117C01260000 | 2024-05-15 11:19AM EDT | 1,260.00 | 510.00 | 669.45 | 686.00 | 0.00 | - | 1 | 4 | 111.51% |
| MSTR250117C01270000 | 2024-05-15 3:22PM EDT | 1,270.00 | 551.83 | 665.10 | 682.00 | 0.00 | - | 1 | 6 | 111.51% |
| MSTR250117C01280000 | 2024-05-15 10:26AM EDT | 1,280.00 | 484.59 | 661.10 | 678.00 | 0.00 | - | 1 | 7 | 111.54% |
| MSTR250117C01290000 | 2024-05-16 12:13PM EDT | 1,290.00 | 570.00 | 657.15 | 674.00 | 0.00 | - | 2 | 13 | 111.57% |
| MSTR250117C01300000 | 2024-05-16 3:55PM EDT | 1,300.00 | 643.63 | 652.60 | 670.00 | +103.63 | +19.19% | 3 | 121 | 111.52% |
| MSTR250117C01310000 | 2024-05-17 11:33AM EDT | 1,310.00 | 650.82 | 648.35 | 666.00 | +173.77 | +36.43% | 1 | 5 | 111.50% |
| MSTR250117C01320000 | 2024-05-17 11:33AM EDT | 1,320.00 | 646.82 | 643.65 | 662.00 | +313.15 | +93.85% | 1 | 9 | 111.42% |
| MSTR250117C01330000 | 2024-05-15 3:42PM EDT | 1,330.00 | 556.69 | 640.50 | 658.00 | 0.00 | - | 1 | 6 | 111.51% |
| MSTR250117C01340000 | 2024-05-15 3:03PM EDT | 1,340.00 | 516.00 | 636.70 | 654.00 | 0.00 | - | 2 | 2 | 111.52% |
| MSTR250117C01350000 | 2024-05-15 3:43PM EDT | 1,350.00 | 557.55 | 632.00 | 644.00 | 0.00 | - | 7 | 61 | 110.71% |
| MSTR250117C01360000 | 2024-05-17 3:44PM EDT | 1,360.00 | 625.00 | 629.20 | 646.00 | +158.40 | +33.95% | 2 | 4 | 111.53% |
| MSTR250117C01370000 | 2024-03-14 9:35AM EDT | 1,370.00 | 780.45 | 600.00 | 616.75 | 0.00 | - | 1 | 1 | 105.63% |
| MSTR250117C01380000 | 2024-05-16 11:43AM EDT | 1,380.00 | 549.20 | 621.60 | 639.20 | 0.00 | - | 4 | 20 | 111.64% |
| MSTR250117C01390000 | 2024-05-15 3:42PM EDT | 1,390.00 | 534.42 | 618.20 | 636.00 | 0.00 | - | 1 | 3 | 111.75% |
| MSTR250117C01400000 | 2024-05-17 1:18PM EDT | 1,400.00 | 596.00 | 614.45 | 632.00 | +73.50 | +14.07% | 3 | 185 | 111.72% |
| MSTR250117C01410000 | 2024-05-15 3:54PM EDT | 1,410.00 | 552.43 | 610.80 | 628.00 | 0.00 | - | 1 | 12 | 111.70% |
| MSTR250117C01420000 | 2024-04-18 11:33AM EDT | 1,420.00 | 427.95 | 607.15 | 625.05 | 0.00 | - | 2 | 12 | 111.79% |
| MSTR250117C01430000 | 2024-04-09 3:48PM EDT | 1,430.00 | 565.24 | 370.30 | 386.35 | 0.00 | - | 1 | 40 | 60.47% |
| MSTR250117C01440000 | 2024-05-01 9:39AM EDT | 1,440.00 | 264.45 | 600.00 | 618.00 | 0.00 | - | 2 | 58 | 111.83% |
| MSTR250117C01450000 | 2024-05-17 9:46AM EDT | 1,450.00 | 518.86 | 596.45 | 614.00 | +3.86 | +0.75% | 2 | 455 | 111.79% |
| MSTR250117C01460000 | 2024-04-22 3:24PM EDT | 1,460.00 | 450.00 | 593.00 | 611.50 | 0.00 | - | 1 | 1 | 111.93% |
| MSTR250117C01470000 | 2024-05-08 9:42AM EDT | 1,470.00 | 340.10 | 589.55 | 608.00 | 0.00 | - | 1 | 8 | 111.94% |
| MSTR250117C01480000 | 2024-04-30 1:32PM EDT | 1,480.00 | 276.55 | 586.10 | 604.00 | 0.00 | - | 1 | 7 | 111.90% |
| MSTR250117C01490000 | 2024-04-15 2:16PM EDT | 1,490.00 | 470.00 | 512.00 | 528.30 | 0.00 | - | 1 | 3 | 96.28% |
| MSTR250117C01500000 | 2024-05-17 1:15PM EDT | 1,500.00 | 552.12 | 579.35 | 597.95 | +49.83 | +9.92% | 7 | 197 | 112.02% |
| MSTR250117C01520000 | 2024-05-17 10:44AM EDT | 1,520.00 | 565.00 | 572.75 | 589.95 | +73.70 | +15.00% | 2 | 24 | 111.92% |
| MSTR250117C01540000 | 2024-05-17 11:48AM EDT | 1,540.00 | 550.00 | 566.25 | 584.00 | +58.10 | +11.81% | 1 | 24 | 112.03% |
| MSTR250117C01560000 | 2024-05-16 11:56AM EDT | 1,560.00 | 530.00 | 560.00 | 578.00 | +44.20 | +9.10% | 2 | 32 | 112.14% |
| MSTR250117C01580000 | 2024-05-17 2:09PM EDT | 1,580.00 | 512.00 | 554.00 | 572.00 | +204.16 | +66.32% | 2 | 42 | 112.26% |
| MSTR250117C01600000 | 2024-05-17 3:51PM EDT | 1,600.00 | 550.00 | 547.50 | 566.00 | +72.25 | +15.12% | 16 | 118 | 112.29% |
| MSTR250117C01620000 | 2024-05-17 12:12PM EDT | 1,620.00 | 540.05 | 542.00 | 560.00 | +235.54 | +77.35% | 9 | 19 | 112.42% |
| MSTR250117C01640000 | 2024-05-17 1:17PM EDT | 1,640.00 | 515.51 | 536.00 | 554.00 | +215.26 | +71.69% | 2 | 71 | 112.47% |
| MSTR250117C01660000 | 2024-05-16 9:30AM EDT | 1,660.00 | 443.10 | 530.00 | 548.00 | 0.00 | - | 6 | 23 | 112.50% |
| MSTR250117C01680000 | 2024-05-10 11:19AM EDT | 1,680.00 | 448.60 | 524.00 | 542.95 | +166.60 | +59.08% | 2 | 7 | 112.60% |
| MSTR250117C01700000 | 2024-05-17 1:42PM EDT | 1,700.00 | 494.35 | 518.90 | 535.95 | +78.40 | +18.85% | 16 | 102 | 112.59% |
| MSTR250117C01720000 | 2024-05-06 9:30AM EDT | 1,720.00 | 322.15 | 512.65 | 531.50 | 0.00 | - | 3 | 7 | 112.69% |
| MSTR250117C01740000 | 2024-05-17 11:14AM EDT | 1,740.00 | 500.00 | 508.00 | 525.30 | +85.00 | +20.48% | 1 | 10 | 112.76% |
| MSTR250117C01760000 | 2024-05-10 11:20AM EDT | 1,760.00 | 264.00 | 502.15 | 520.85 | 0.00 | - | 1 | 4 | 112.88% |
| MSTR250117C01780000 | 2024-05-13 10:52AM EDT | 1,780.00 | 262.25 | 496.85 | 515.75 | 0.00 | - | 10 | 11 | 112.96% |
| MSTR250117C01800000 | 2024-05-17 11:32AM EDT | 1,800.00 | 487.00 | 492.15 | 509.80 | +95.00 | +24.23% | 2 | 113 | 113.00% |
| MSTR250117C01820000 | 2024-05-06 9:59AM EDT | 1,820.00 | 327.89 | 486.50 | 505.30 | 0.00 | - | 1 | 5 | 113.07% |
| MSTR250117C01840000 | 2024-04-30 12:30PM EDT | 1,840.00 | 220.20 | 482.00 | 500.10 | 0.00 | - | 1 | 5 | 113.18% |
| MSTR250117C01860000 | 2024-04-22 12:38PM EDT | 1,860.00 | 350.00 | 476.50 | 494.95 | 0.00 | - | 1 | 5 | 113.17% |
| MSTR250117C01880000 | 2024-05-14 10:21AM EDT | 1,880.00 | 250.00 | 472.00 | 490.80 | 0.00 | - | 2 | 55 | 113.34% |
| MSTR250117C01900000 | 2024-05-17 10:31AM EDT | 1,900.00 | 440.00 | 468.00 | 486.00 | +48.38 | +12.35% | 15 | 87 | 113.49% |
| MSTR250117C01920000 | 2024-04-19 9:44AM EDT | 1,920.00 | 304.84 | 462.45 | 481.75 | 0.00 | - | 4 | 21 | 113.52% |
| MSTR250117C01940000 | 2024-05-13 1:03PM EDT | 1,940.00 | 238.60 | 458.00 | 476.75 | 0.00 | - | 10 | 12 | 113.57% |
| MSTR250117C01960000 | 2024-04-17 11:08AM EDT | 1,960.00 | 271.68 | 454.00 | 471.65 | 0.00 | - | 1 | 22 | 113.64% |
| MSTR250117C01980000 | 2024-05-17 11:14AM EDT | 1,980.00 | 432.00 | 450.00 | 468.00 | +180.67 | +71.89% | 5 | 30 | 113.85% |
| MSTR250117C02000000 | 2024-05-17 3:13PM EDT | 2,000.00 | 431.32 | 444.45 | 463.75 | +77.17 | +21.79% | 16 | 1,020 | 113.82% |
| MSTR250117C02050000 | 2024-05-15 2:27PM EDT | 2,050.00 | 318.05 | 434.00 | 452.95 | 0.00 | - | 6 | 11 | 114.02% |
| MSTR250117C02100000 | 2024-05-17 10:57AM EDT | 2,100.00 | 412.60 | 424.00 | 442.60 | +119.80 | +40.92% | 4 | 24 | 114.23% |
| MSTR250117C02150000 | 2024-05-17 12:37PM EDT | 2,150.00 | 412.75 | 414.00 | 432.50 | +188.87 | +84.36% | 1 | 12 | 114.39% |
| MSTR250117C02200000 | 2024-05-17 3:20PM EDT | 2,200.00 | 392.50 | 405.60 | 424.00 | +79.36 | +25.34% | 4 | 36 | 114.79% |
| MSTR250117C02250000 | 2024-05-15 3:31PM EDT | 2,250.00 | 294.99 | 394.70 | 413.55 | 0.00 | - | 2 | 19 | 114.69% |
| MSTR250117C02300000 | 2024-05-15 9:36AM EDT | 2,300.00 | 243.48 | 386.00 | 404.30 | 0.00 | - | 2 | 26 | 114.85% |
| MSTR250117C02350000 | 2024-05-15 3:33PM EDT | 2,350.00 | 313.80 | 378.00 | 395.95 | +28.55 | +10.01% | 1 | 10 | 115.11% |
| MSTR250117C02400000 | 2024-05-17 11:09AM EDT | 2,400.00 | 354.25 | 368.75 | 387.25 | +49.12 | +16.10% | 1 | 33 | 115.15% |
| MSTR250117C02450000 | 2024-05-17 11:23AM EDT | 2,450.00 | 358.25 | 360.05 | 379.30 | +184.56 | +106.26% | 2 | 8 | 115.26% |
| MSTR250117C02500000 | 2024-05-17 10:54AM EDT | 2,500.00 | 325.00 | 353.15 | 371.15 | +42.89 | +15.20% | 11 | 304 | 115.47% |
| MSTR250117C02550000 | 2024-05-17 11:23AM EDT | 2,550.00 | 344.45 | 346.00 | 363.65 | +183.45 | +113.94% | 2 | 20 | 115.67% |
| MSTR250117C02600000 | 2024-05-16 10:30AM EDT | 2,600.00 | 273.50 | 338.00 | 356.30 | 0.00 | - | 2 | 119 | 115.75% |
| MSTR250117C02650000 | 2024-05-02 11:11AM EDT | 2,650.00 | 145.00 | 330.00 | 349.15 | 0.00 | - | 1 | 12 | 115.81% |
| MSTR250117C02700000 | 2024-05-17 10:58AM EDT | 2,700.00 | 311.00 | 324.00 | 342.20 | +47.00 | +17.80% | 2 | 18 | 116.03% |
| MSTR250117C02750000 | 2024-04-22 12:17PM EDT | 2,750.00 | 228.32 | 318.00 | 335.50 | 0.00 | - | 4 | 3 | 116.23% |
| MSTR250117C02800000 | 2024-05-16 10:09AM EDT | 2,800.00 | 242.50 | 310.00 | 329.25 | 0.00 | - | 7 | 14 | 116.24% |
| MSTR250117C02850000 | 2024-05-01 12:10PM EDT | 2,850.00 | 99.20 | 304.00 | 322.35 | 0.00 | - | 4 | 7 | 116.34% |
| MSTR250117C02900000 | 2024-05-17 10:19AM EDT | 2,900.00 | 250.05 | 298.00 | 316.35 | +20.05 | +8.72% | 1 | 50 | 116.49% |
| MSTR250117C02950000 | 2024-05-17 10:37AM EDT | 2,950.00 | 256.50 | 292.00 | 310.70 | +118.50 | +85.87% | 1 | 26 | 116.64% |
| MSTR250117C03000000 | 2024-05-17 3:58PM EDT | 3,000.00 | 295.00 | 286.00 | 296.00 | +87.00 | +41.83% | 20 | 134 | 115.86% |
| MSTR250117C03050000 | 2024-03-27 12:13PM EDT | 3,050.00 | 575.95 | 170.80 | 187.60 | 0.00 | - | 2 | 3 | 94.26% |
| MSTR250117C03100000 | 2024-05-17 10:25AM EDT | 3,100.00 | 270.00 | 276.00 | 293.55 | +134.69 | +99.54% | 2 | 80 | 117.05% |
| MSTR250117C03150000 | 2024-05-17 1:21PM EDT | 3,150.00 | 259.87 | 270.05 | 287.15 | +54.87 | +26.77% | 5 | 184 | 116.99% |
| MSTR250117C03200000 | 2024-05-13 3:14PM EDT | 3,200.00 | 108.95 | 264.00 | 280.40 | 0.00 | - | 1 | 10 | 116.85% |
| MSTR250117C03250000 | 2024-05-09 3:47PM EDT | 3,250.00 | 125.40 | 260.00 | 277.00 | 0.00 | - | 1 | 9 | 117.22% |
| MSTR250117C03300000 | 2024-05-17 10:40AM EDT | 3,300.00 | 219.00 | 254.00 | 270.85 | +139.00 | +173.75% | 1 | 3 | 117.09% |
| MSTR250117C03350000 | 2024-05-17 11:57AM EDT | 3,350.00 | 249.55 | 250.00 | 266.65 | +11.87 | +4.99% | 1 | 1 | 117.32% |
| MSTR250117C03400000 | 2024-05-15 10:26AM EDT | 3,400.00 | 134.00 | 246.00 | 260.30 | 0.00 | - | 5 | 41 | 117.31% |
| MSTR250117C03450000 | 2024-05-01 1:16PM EDT | 3,450.00 | 70.80 | 240.00 | 256.40 | 0.00 | - | - | 4 | 117.32% |
| MSTR250117C03500000 | 2024-05-17 11:57AM EDT | 3,500.00 | 237.40 | 237.10 | 253.40 | +75.40 | +46.54% | 9 | 33 | 117.71% |
| MSTR250117C03550000 | 2024-04-24 3:06PM EDT | 3,550.00 | 140.65 | 232.00 | 247.85 | 0.00 | - | 2 | 3 | 117.59% |
| MSTR250117C03600000 | 2024-05-17 11:34AM EDT | 3,600.00 | 231.60 | 228.35 | 244.65 | +107.60 | +86.77% | 4 | 7 | 117.84% |
| MSTR250117C03650000 | 2024-05-17 12:00PM EDT | 3,650.00 | 220.00 | 224.00 | 240.25 | +66.00 | +42.86% | 6 | 6 | 117.87% |
| MSTR250117C03700000 | 2024-05-17 11:42AM EDT | 3,700.00 | 221.70 | 220.00 | 237.40 | +90.20 | +68.59% | 4 | 7 | 118.07% |
| MSTR250117C03750000 | 2024-05-17 11:41AM EDT | 3,750.00 | 212.15 | 217.00 | 232.25 | +92.15 | +76.79% | 9 | 24 | 118.11% |
| MSTR250117C03800000 | 2024-05-17 3:41PM EDT | 3,800.00 | 211.80 | 220.00 | 228.50 | +51.80 | +32.38% | 53 | 254 | 118.92% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR250117P00005000 | 2024-05-17 10:54AM EDT | 5.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 55 | 7,211 | 223.44% |
| MSTR250117P00010000 | 2024-05-14 3:09PM EDT | 10.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 11 | 713 | 196.88% |
| MSTR250117P00015000 | 2024-05-14 11:27AM EDT | 15.00 | 0.06 | 0.05 | 0.13 | 0.00 | - | 6 | 521 | 193.75% |
| MSTR250117P00020000 | 2024-01-16 11:18AM EDT | 20.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 45 | 95 | 199.22% |
| MSTR250117P00025000 | 2024-04-26 3:46PM EDT | 25.00 | 1.46 | 0.00 | 4.00 | 0.00 | - | 1 | 30 | 247.07% |
| MSTR250117P00030000 | 2024-04-19 10:26AM EDT | 30.00 | 0.41 | 0.00 | 0.51 | +0.15 | +57.69% | 15 | 301 | 178.22% |
| MSTR250117P00035000 | 2024-05-14 2:19PM EDT | 35.00 | 0.40 | 0.01 | 0.43 | 0.00 | - | 10 | 1,344 | 167.77% |
| MSTR250117P00040000 | 2024-04-16 2:05PM EDT | 40.00 | 0.42 | 0.00 | 0.80 | 0.00 | - | 2 | 177 | 171.68% |
| MSTR250117P00045000 | 2024-04-19 10:35AM EDT | 45.00 | 0.40 | 0.01 | 1.00 | 0.00 | - | 1 | 15 | 169.82% |
| MSTR250117P00050000 | 2024-05-16 3:57PM EDT | 50.00 | 0.44 | 0.15 | 0.65 | 0.00 | - | 1 | 136 | 159.96% |
| MSTR250117P00055000 | 2023-11-09 11:52AM EDT | 55.00 | 2.03 | 0.01 | 2.20 | 0.00 | - | 3 | 61 | 175.05% |
| MSTR250117P00060000 | 2023-11-17 12:36PM EDT | 60.00 | 2.43 | 0.01 | 2.95 | 0.00 | - | 1 | 41 | 176.71% |
| MSTR250117P00065000 | 2024-03-28 2:54PM EDT | 65.00 | 1.02 | 0.00 | 1.40 | 0.00 | - | 4 | 71 | 156.10% |
| MSTR250117P00070000 | 2024-05-14 3:08PM EDT | 70.00 | 0.90 | 0.38 | 1.00 | 0.00 | - | 1 | 895 | 151.86% |
| MSTR250117P00075000 | 2024-05-08 1:04PM EDT | 75.00 | 0.95 | 0.65 | 1.05 | 0.00 | - | 1 | 188 | 151.86% |
| MSTR250117P00080000 | 2024-05-16 11:12AM EDT | 80.00 | 1.00 | 0.46 | 3.80 | 0.00 | - | 1 | 221 | 167.65% |
| MSTR250117P00085000 | 2024-05-16 11:12AM EDT | 85.00 | 1.10 | 0.49 | 3.95 | 0.00 | - | 2 | 9 | 164.83% |
| MSTR250117P00090000 | 2024-05-16 3:20PM EDT | 90.00 | 1.30 | 0.52 | 2.00 | 0.00 | - | 2 | 128 | 149.12% |
| MSTR250117P00095000 | 2024-02-12 11:45AM EDT | 95.00 | 1.50 | 0.60 | 2.26 | 0.00 | - | 1 | 87 | 148.49% |
| MSTR250117P00100000 | 2024-05-17 3:45PM EDT | 100.00 | 1.61 | 1.33 | 1.85 | -0.29 | -15.26% | 3 | 3,608 | 147.63% |
| MSTR250117P00105000 | 2024-03-18 9:43AM EDT | 105.00 | 2.26 | 1.10 | 6.45 | 0.00 | - | 1 | 80 | 164.59% |
| MSTR250117P00110000 | 2024-05-08 1:56PM EDT | 110.00 | 2.10 | 1.41 | 2.10 | 0.00 | - | 2 | 241 | 144.02% |
| MSTR250117P00115000 | 2023-11-08 4:34PM EDT | 115.00 | 7.95 | 3.50 | 5.50 | 0.00 | - | 1 | 3 | 163.16% |
| MSTR250117P00120000 | 2024-03-08 1:56PM EDT | 120.00 | 2.50 | 0.00 | 20.00 | 0.00 | - | 35 | 76 | 186.22% |
| MSTR250117P00125000 | 2024-02-21 12:30PM EDT | 125.00 | 2.09 | 0.05 | 3.70 | 0.00 | - | 2 | 96 | 137.83% |
| MSTR250117P00130000 | 2024-05-17 3:36PM EDT | 130.00 | 2.51 | 2.00 | 2.71 | -0.30 | -10.68% | 4 | 13 | 139.97% |
| MSTR250117P00135000 | 2024-03-04 10:30AM EDT | 135.00 | 2.85 | 0.00 | 7.70 | 0.00 | - | 5 | 49 | 148.38% |
| MSTR250117P00140000 | 2024-02-22 4:09PM EDT | 140.00 | 3.50 | 0.18 | 8.00 | 0.00 | - | 1 | 20 | 147.45% |
| MSTR250117P00145000 | 2024-03-26 9:30AM EDT | 145.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 50.00% |
| MSTR250117P00150000 | 2024-05-06 9:38AM EDT | 150.00 | 3.00 | 1.24 | 6.10 | 0.00 | - | 1 | 189 | 140.48% |
| MSTR250117P00155000 | 2024-02-07 10:57AM EDT | 155.00 | 5.95 | 1.20 | 6.00 | 0.00 | - | 1 | 18 | 137.98% |
| MSTR250117P00160000 | 2024-05-15 3:44PM EDT | 160.00 | 2.95 | 1.39 | 6.50 | 0.00 | - | 1 | 71 | 137.96% |
| MSTR250117P00165000 | 2024-04-25 10:31AM EDT | 165.00 | 4.40 | 2.20 | 6.70 | 0.00 | - | 1 | 800 | 138.67% |
| MSTR250117P00170000 | 2024-05-16 11:54AM EDT | 170.00 | 4.18 | 1.55 | 6.50 | 0.00 | - | 2 | 50 | 134.52% |
| MSTR250117P00175000 | 2024-04-30 11:29AM EDT | 175.00 | 5.50 | 1.75 | 7.10 | 0.00 | - | 1 | 51 | 134.73% |
| MSTR250117P00180000 | 2024-04-25 12:07PM EDT | 180.00 | 6.00 | 3.00 | 6.50 | 0.00 | - | 5 | 31 | 134.46% |
| MSTR250117P00185000 | 2024-04-23 11:08AM EDT | 185.00 | 6.60 | 1.85 | 7.30 | 0.00 | - | 1 | 25 | 131.87% |
| MSTR250117P00190000 | 2024-04-15 3:31PM EDT | 190.00 | 6.60 | 2.50 | 8.65 | 0.00 | - | 5 | 24 | 134.53% |
| MSTR250117P00195000 | 2024-03-26 11:35AM EDT | 195.00 | 7.00 | 4.65 | 12.00 | 0.00 | - | 1 | 17 | 142.74% |
| MSTR250117P00200000 | 2024-05-17 12:01PM EDT | 200.00 | 5.70 | 4.50 | 6.50 | +0.15 | +2.70% | 4 | 313 | 130.82% |
| MSTR250117P00210000 | 2024-05-10 10:39AM EDT | 210.00 | 7.00 | 2.67 | 6.00 | 0.00 | - | 1 | 34 | 122.70% |
| MSTR250117P00220000 | 2024-05-17 12:31PM EDT | 220.00 | 6.00 | 5.00 | 6.50 | -0.50 | -7.69% | 2 | 506 | 125.52% |
| MSTR250117P00230000 | 2024-05-17 10:48AM EDT | 230.00 | 6.52 | 4.00 | 7.00 | -0.54 | -7.65% | 2 | 493 | 121.69% |
| MSTR250117P00240000 | 2024-05-15 3:28PM EDT | 240.00 | 7.66 | 4.25 | 10.10 | 0.00 | - | 3 | 43 | 124.58% |
| MSTR250117P00250000 | 2024-05-08 9:59AM EDT | 250.00 | 10.00 | 5.00 | 10.65 | 0.00 | - | 1 | 78 | 123.76% |
| MSTR250117P00260000 | 2024-04-02 2:43PM EDT | 260.00 | 12.78 | 10.00 | 17.05 | 0.00 | - | 3 | 60 | 134.86% |
| MSTR250117P00270000 | 2024-05-16 11:54AM EDT | 270.00 | 9.93 | 6.10 | 11.95 | 0.00 | - | 2 | 365 | 121.70% |
| MSTR250117P00280000 | 2024-05-08 10:23AM EDT | 280.00 | 12.95 | 6.10 | 13.05 | 0.00 | - | 1 | 1,223 | 120.53% |
| MSTR250117P00290000 | 2024-04-02 2:43PM EDT | 290.00 | 15.60 | 13.80 | 20.00 | 0.00 | - | 3 | 1,195 | 132.86% |
| MSTR250117P00300000 | 2024-05-16 9:39AM EDT | 300.00 | 10.60 | 7.45 | 14.15 | 0.00 | - | 1 | 721 | 118.46% |
| MSTR250117P00310000 | 2024-05-14 9:51AM EDT | 310.00 | 13.50 | 8.30 | 15.00 | 0.00 | - | 1 | 27 | 117.90% |
| MSTR250117P00320000 | 2024-03-12 9:34AM EDT | 320.00 | 14.00 | 14.65 | 22.00 | 0.00 | - | 1 | 50 | 127.43% |
| MSTR250117P00330000 | 2024-05-07 1:06PM EDT | 330.00 | 18.50 | 10.80 | 16.75 | 0.00 | - | 1 | 142 | 117.39% |
| MSTR250117P00340000 | 2024-04-22 12:17PM EDT | 340.00 | 21.20 | 10.80 | 17.65 | 0.00 | - | 1 | 80 | 115.97% |
| MSTR250117P00350000 | 2024-05-17 11:33AM EDT | 350.00 | 15.76 | 11.90 | 18.60 | -0.74 | -4.48% | 4 | 138 | 115.53% |
| MSTR250117P00360000 | 2024-05-01 9:30AM EDT | 360.00 | 31.10 | 13.85 | 20.35 | 0.00 | - | 1 | 52 | 116.31% |
| MSTR250117P00370000 | 2024-03-19 10:06AM EDT | 370.00 | 30.84 | 27.35 | 34.65 | 0.00 | - | 2 | 45 | 132.09% |
| MSTR250117P00380000 | 2024-03-19 9:32AM EDT | 380.00 | 37.72 | 28.00 | 37.00 | 0.00 | - | 2 | 45 | 131.38% |
| MSTR250117P00390000 | 2024-05-13 1:39PM EDT | 390.00 | 23.44 | 17.40 | 22.80 | 0.00 | - | 1 | 71 | 114.34% |
| MSTR250117P00400000 | 2024-05-17 2:54PM EDT | 400.00 | 21.90 | 19.00 | 21.90 | +1.00 | +4.78% | 1 | 237 | 112.81% |
| MSTR250117P00410000 | 2024-05-15 2:14PM EDT | 410.00 | 22.12 | 20.05 | 25.05 | 0.00 | - | 2 | 27 | 113.48% |
| MSTR250117P00420000 | 2024-04-23 10:27AM EDT | 420.00 | 35.20 | 20.05 | 26.40 | 0.00 | - | 2 | 43 | 112.34% |
| MSTR250117P00430000 | 2024-03-26 11:48AM EDT | 430.00 | 36.50 | 37.80 | 42.20 | 0.00 | - | 1 | 65 | 127.62% |
| MSTR250117P00440000 | 2024-05-17 9:58AM EDT | 440.00 | 26.98 | 23.50 | 29.10 | +0.84 | +3.21% | 1 | 76 | 112.01% |
| MSTR250117P00450000 | 2024-05-17 11:33AM EDT | 450.00 | 27.52 | 25.00 | 30.55 | +3.67 | +15.39% | 2 | 210 | 111.70% |
| MSTR250117P00460000 | 2024-05-07 10:56AM EDT | 460.00 | 39.66 | 26.50 | 32.00 | 0.00 | - | 2 | 99 | 111.35% |
| MSTR250117P00470000 | 2024-05-16 10:15AM EDT | 470.00 | 31.50 | 28.00 | 34.85 | 0.00 | - | 1 | 58 | 111.64% |
| MSTR250117P00480000 | 2024-05-16 12:09PM EDT | 480.00 | 32.50 | 30.75 | 36.60 | 0.00 | - | 4 | 123 | 111.91% |
| MSTR250117P00490000 | 2024-05-16 10:55AM EDT | 490.00 | 35.00 | 30.75 | 38.00 | 0.00 | - | 2 | 45 | 110.75% |
| MSTR250117P00500000 | 2024-05-17 3:01PM EDT | 500.00 | 36.60 | 31.80 | 40.00 | -0.62 | -1.67% | 5 | 404 | 110.31% |
| MSTR250117P00510000 | 2024-04-18 3:39PM EDT | 510.00 | 64.26 | 33.55 | 41.00 | 0.00 | - | 7 | 45 | 109.72% |
| MSTR250117P00520000 | 2024-05-15 9:53AM EDT | 520.00 | 38.60 | 35.35 | 43.00 | 0.00 | - | 1 | 61 | 109.55% |
| MSTR250117P00530000 | 2024-05-02 10:18AM EDT | 530.00 | 75.08 | 37.20 | 45.00 | 0.00 | - | 2 | 52 | 109.36% |
| MSTR250117P00540000 | 2024-05-17 11:19AM EDT | 540.00 | 42.18 | 39.10 | 46.00 | -1.87 | -4.25% | 1 | 35 | 108.77% |
| MSTR250117P00550000 | 2024-05-16 2:56PM EDT | 550.00 | 45.03 | 41.15 | 48.00 | 0.00 | - | 2 | 245 | 108.60% |
| MSTR250117P00560000 | 2024-05-01 11:15AM EDT | 560.00 | 91.65 | 43.15 | 54.25 | 0.00 | - | 78 | 74 | 109.88% |
| MSTR250117P00570000 | 2024-05-15 12:00PM EDT | 570.00 | 49.35 | 45.20 | 51.20 | 0.00 | - | 1 | 22 | 107.86% |
| MSTR250117P00580000 | 2024-05-17 2:26PM EDT | 580.00 | 52.52 | 47.35 | 54.00 | -11.02 | -17.34% | 1 | 56 | 107.91% |
| MSTR250117P00590000 | 2024-05-15 1:25PM EDT | 590.00 | 53.70 | 49.40 | 56.00 | 0.00 | - | 3 | 31 | 107.63% |
| MSTR250117P00600000 | 2024-05-17 1:55PM EDT | 600.00 | 55.00 | 51.55 | 57.45 | -1.00 | -1.79% | 19 | 710 | 107.17% |
| MSTR250117P00610000 | 2024-04-22 9:41AM EDT | 610.00 | 96.95 | 53.70 | 59.95 | 0.00 | - | 1 | 11 | 107.03% |
| MSTR250117P00620000 | 2024-04-04 2:09PM EDT | 620.00 | 77.72 | 85.00 | 91.30 | 0.00 | - | 1 | 31 | 123.31% |
| MSTR250117P00630000 | 2024-05-15 10:37AM EDT | 630.00 | 64.00 | 58.05 | 64.60 | 0.00 | - | 2 | 13 | 106.57% |
| MSTR250117P00640000 | 2024-05-14 12:00PM EDT | 640.00 | 74.37 | 60.30 | 66.85 | 0.00 | - | 1 | 115 | 106.31% |
| MSTR250117P00650000 | 2024-05-15 1:30PM EDT | 650.00 | 66.53 | 62.70 | 69.00 | -1.47 | -2.16% | 1 | 198 | 106.04% |
| MSTR250117P00660000 | 2024-04-30 1:32PM EDT | 660.00 | 124.50 | 64.95 | 71.90 | 0.00 | - | 10 | 21 | 105.92% |
| MSTR250117P00670000 | 2024-05-14 11:25AM EDT | 670.00 | 83.59 | 67.40 | 74.00 | 0.00 | - | 2 | 4 | 105.61% |
| MSTR250117P00680000 | 2024-05-16 10:00AM EDT | 680.00 | 74.49 | 69.95 | 76.95 | 0.00 | - | 1 | 15 | 105.53% |
| MSTR250117P00690000 | 2024-04-30 10:30AM EDT | 690.00 | 127.32 | 72.50 | 80.00 | 0.00 | - | 1 | 6 | 105.45% |
| MSTR250117P00700000 | 2024-05-17 1:49PM EDT | 700.00 | 79.47 | 75.25 | 82.00 | -3.33 | -4.02% | 3 | 376 | 105.14% |
| MSTR250117P00710000 | 2024-05-15 12:07PM EDT | 710.00 | 83.55 | 77.60 | 85.00 | 0.00 | - | 2 | 5 | 104.95% |
| MSTR250117P00720000 | 2024-05-15 12:07PM EDT | 720.00 | 86.87 | 80.30 | 88.00 | 0.00 | - | 3 | 18 | 104.83% |
| MSTR250117P00730000 | 2024-05-16 10:00AM EDT | 730.00 | 88.85 | 82.90 | 91.00 | 0.00 | - | 1 | 6 | 104.67% |
| MSTR250117P00740000 | 2024-05-13 11:46AM EDT | 740.00 | 110.13 | 83.00 | 93.00 | 0.00 | - | 1 | 9 | 103.68% |
| MSTR250117P00750000 | 2024-05-17 11:51AM EDT | 750.00 | 96.81 | 88.90 | 96.00 | +1.81 | +1.91% | 2 | 35 | 104.24% |
| MSTR250117P00760000 | 2024-02-29 2:08PM EDT | 760.00 | 170.05 | 127.00 | 138.90 | 0.00 | - | 26 | 13 | 120.13% |
| MSTR250117P00770000 | 2024-03-15 9:30AM EDT | 770.00 | 155.00 | 129.90 | 141.20 | 0.00 | - | 1 | 4 | 119.55% |
| MSTR250117P00780000 | 2024-05-15 12:50PM EDT | 780.00 | 105.50 | 97.85 | 106.00 | 0.00 | - | 3 | 52 | 103.99% |
| MSTR250117P00790000 | 2024-05-17 3:09PM EDT | 790.00 | 108.28 | 101.30 | 109.00 | -30.87 | -22.18% | 1 | 15 | 103.89% |
| MSTR250117P00800000 | 2024-05-17 1:45PM EDT | 800.00 | 112.00 | 104.85 | 113.90 | -3.00 | -2.61% | 13 | 187 | 104.19% |
| MSTR250117P00810000 | 2024-05-06 3:36PM EDT | 810.00 | 153.24 | 107.90 | 117.40 | 0.00 | - | 2 | 5 | 104.07% |
| MSTR250117P00820000 | 2024-05-08 3:03PM EDT | 820.00 | 154.04 | 111.70 | 120.85 | 0.00 | - | 2 | 3 | 104.08% |
| MSTR250117P00830000 | 2024-03-12 1:32PM EDT | 830.00 | 181.85 | 144.00 | 156.50 | 0.00 | - | 4 | 3 | 115.66% |
| MSTR250117P00840000 | 2024-05-01 3:50PM EDT | 840.00 | 214.15 | 118.30 | 127.95 | 0.00 | - | 4 | 4 | 103.87% |
| MSTR250117P00850000 | 2024-05-17 3:50PM EDT | 850.00 | 127.00 | 117.45 | 131.70 | -4.50 | -3.42% | 2 | 16 | 102.99% |
| MSTR250117P00860000 | 2024-05-16 10:23AM EDT | 860.00 | 131.73 | 125.20 | 135.25 | -3.27 | -2.42% | 1 | 14 | 103.68% |
| MSTR250117P00870000 | 2024-05-07 2:34PM EDT | 870.00 | 178.85 | 128.95 | 139.00 | 0.00 | - | 1 | 18 | 103.64% |
| MSTR250117P00880000 | 2024-05-17 12:56PM EDT | 880.00 | 141.00 | 132.50 | 142.85 | -4.00 | -2.76% | 1 | 6 | 103.56% |
| MSTR250117P00890000 | 2024-05-15 3:44PM EDT | 890.00 | 140.85 | 136.30 | 146.60 | 0.00 | - | 1 | 11 | 103.49% |
| MSTR250117P00900000 | 2024-05-15 3:44PM EDT | 900.00 | 144.95 | 140.15 | 150.75 | 0.00 | - | 3 | 147 | 103.49% |
| MSTR250117P00910000 | 2024-04-19 3:54PM EDT | 910.00 | 243.78 | 143.90 | 154.00 | 0.00 | - | 2 | 5 | 103.29% |
| MSTR250117P00920000 | 2024-05-17 11:51AM EDT | 920.00 | 156.00 | 147.80 | 158.00 | -1.00 | -0.64% | 2 | 6 | 103.24% |
| MSTR250117P00930000 | 2024-05-07 2:34PM EDT | 930.00 | 208.25 | 151.85 | 162.00 | 0.00 | - | 4 | 5 | 103.20% |
| MSTR250117P00940000 | 2024-05-17 1:20PM EDT | 940.00 | 164.26 | 156.00 | 166.00 | +2.47 | +1.53% | 2 | 4 | 103.16% |
| MSTR250117P00950000 | 2024-05-16 2:44PM EDT | 950.00 | 170.68 | 160.05 | 170.00 | 0.00 | - | 1 | 66 | 103.08% |
| MSTR250117P00960000 | 2024-05-03 12:44PM EDT | 960.00 | 238.72 | 164.15 | 175.00 | 0.00 | - | 2 | 6 | 103.16% |
| MSTR250117P00970000 | 2024-05-16 10:15AM EDT | 970.00 | 177.90 | 168.40 | 179.00 | 0.00 | - | 1 | 4 | 103.09% |
| MSTR250117P00980000 | 2024-05-15 1:49PM EDT | 980.00 | 185.92 | 172.65 | 183.00 | 0.00 | - | 1 | 4 | 103.01% |
| MSTR250117P00990000 | 2024-05-16 10:08AM EDT | 990.00 | 184.45 | 176.95 | 187.00 | -2.90 | -1.55% | 1 | 8 | 102.92% |
| MSTR250117P01000000 | 2024-05-17 10:58AM EDT | 1,000.00 | 189.13 | 181.35 | 192.00 | -4.32 | -2.23% | 3 | 184 | 102.99% |
| MSTR250117P01010000 | 2024-05-17 10:58AM EDT | 1,010.00 | 189.53 | 185.70 | 195.95 | -140.12 | -42.51% | 1 | 1 | 102.87% |
| MSTR250117P01020000 | 2024-04-30 3:53PM EDT | 1,020.00 | 315.12 | 190.10 | 201.00 | 0.00 | - | 2 | 2 | 102.92% |
| MSTR250117P01030000 | 2024-03-07 10:38AM EDT | 1,030.00 | 301.00 | 270.35 | 288.00 | 0.00 | - | 1 | 1 | 126.42% |
| MSTR250117P01040000 | 2024-04-01 9:54AM EDT | 1,040.00 | 269.45 | 336.10 | 348.85 | 0.00 | - | 2 | 1 | 143.71% |
| MSTR250117P01050000 | 2024-05-06 3:40PM EDT | 1,050.00 | 274.83 | 203.70 | 214.00 | 0.00 | - | 1 | 24 | 102.71% |
| MSTR250117P01060000 | 2024-03-15 2:12PM EDT | 1,060.00 | 285.10 | 266.05 | 280.70 | 0.00 | - | 8 | 13 | 119.98% |
| MSTR250117P01070000 | 2024-05-09 12:07PM EDT | 1,070.00 | 264.90 | 210.15 | 224.80 | 0.00 | - | 1 | 20 | 102.45% |
| MSTR250117P01080000 | 2024-05-14 2:38PM EDT | 1,080.00 | 268.00 | 214.95 | 229.55 | 0.00 | - | 2 | 15 | 102.43% |
| MSTR250117P01090000 | 2024-05-03 3:43PM EDT | 1,090.00 | 313.72 | 222.25 | 234.35 | 0.00 | - | 5 | 11 | 102.76% |
| MSTR250117P01100000 | 2024-05-16 2:23PM EDT | 1,100.00 | 235.18 | 223.25 | 239.15 | -6.28 | -2.60% | 1 | 242 | 102.20% |
| MSTR250117P01110000 | 2024-05-16 11:08AM EDT | 1,110.00 | 245.00 | 231.95 | 244.00 | 0.00 | - | 1 | 10 | 102.70% |
| MSTR250117P01120000 | 2024-04-19 10:53AM EDT | 1,120.00 | 356.05 | 234.80 | 248.85 | 0.00 | - | 4 | 4 | 102.38% |
| MSTR250117P01130000 | 2024-05-15 10:27AM EDT | 1,130.00 | 270.00 | 238.10 | 254.00 | 0.00 | - | 1 | 1 | 102.16% |
| MSTR250117P01140000 | 2024-03-05 3:57PM EDT | 1,140.00 | 425.82 | 303.35 | 316.45 | 0.00 | - | 1 | 2 | 118.00% |
| MSTR250117P01150000 | 2024-05-14 10:20AM EDT | 1,150.00 | 317.10 | 249.65 | 263.85 | 0.00 | - | 1 | 9 | 102.30% |
| MSTR250117P01160000 | 2024-04-16 2:23PM EDT | 1,160.00 | 373.15 | 253.55 | 270.00 | 0.00 | - | - | 2 | 102.26% |
| MSTR250117P01170000 | 2024-05-13 12:31PM EDT | 1,170.00 | 322.08 | 260.35 | 293.90 | 0.00 | - | 1 | 1 | 104.92% |
| MSTR250117P01180000 | 2024-05-09 12:09PM EDT | 1,180.00 | 329.40 | 264.80 | 279.25 | 0.00 | - | 2 | 2 | 102.21% |
| MSTR250117P01190000 | 2024-05-17 10:59AM EDT | 1,190.00 | 276.41 | 270.00 | 284.50 | -6.41 | -2.27% | 2 | 6 | 102.19% |
| MSTR250117P01200000 | 2024-05-17 11:42AM EDT | 1,200.00 | 289.00 | 276.55 | 285.00 | -5.96 | -2.02% | 5 | 80 | 101.73% |
| MSTR250117P01210000 | 2024-05-13 2:39PM EDT | 1,210.00 | 350.30 | 279.40 | 295.10 | 0.00 | - | 2 | 2 | 102.02% |
| MSTR250117P01220000 | 2024-05-14 12:59PM EDT | 1,220.00 | 348.00 | 284.80 | 301.00 | 0.00 | - | 1 | 13 | 102.08% |
| MSTR250117P01230000 | 2024-05-03 11:34AM EDT | 1,230.00 | 406.30 | 292.10 | 306.45 | 0.00 | - | 2 | 2 | 102.31% |
| MSTR250117P01240000 | 2024-05-13 2:07PM EDT | 1,240.00 | 369.45 | 296.55 | 312.00 | 0.00 | - | 2 | 27 | 102.19% |
| MSTR250117P01250000 | 2024-05-13 1:44PM EDT | 1,250.00 | 378.55 | 302.15 | 317.45 | 0.00 | - | 2 | 73 | 102.19% |
| MSTR250117P01260000 | 2024-05-13 12:55PM EDT | 1,260.00 | 378.00 | 307.75 | 323.15 | 0.00 | - | 12 | 8 | 102.22% |
| MSTR250117P01270000 | 2024-05-15 11:18AM EDT | 1,270.00 | 343.45 | 313.25 | 330.00 | 0.00 | - | 1 | 12 | 102.36% |
| MSTR250117P01280000 | 2024-05-15 1:59PM EDT | 1,280.00 | 341.82 | 318.90 | 336.00 | 0.00 | - | 2 | 4 | 102.40% |
| MSTR250117P01290000 | 2024-05-13 2:58PM EDT | 1,290.00 | 401.25 | 324.30 | 340.00 | 0.00 | - | 4 | 3 | 102.17% |
| MSTR250117P01300000 | 2024-05-15 3:54PM EDT | 1,300.00 | 338.00 | 330.25 | 345.65 | -0.90 | -0.27% | 1 | 62 | 102.19% |
| MSTR250117P01310000 | 2024-05-15 11:13AM EDT | 1,310.00 | 371.15 | 335.75 | 351.45 | 0.00 | - | 5 | 7 | 102.17% |
| MSTR250117P01320000 | 2024-05-15 11:51AM EDT | 1,320.00 | 371.60 | 341.50 | 358.00 | 0.00 | - | 2 | 10 | 102.26% |
| MSTR250117P01330000 | 2024-05-16 10:58AM EDT | 1,330.00 | 362.72 | 347.55 | 364.00 | 0.00 | - | 2 | 9 | 102.31% |
| MSTR250117P01340000 | 2024-05-16 11:03AM EDT | 1,340.00 | 371.00 | 353.00 | 369.10 | 0.00 | - | 1 | 3 | 102.18% |
| MSTR250117P01350000 | 2024-05-15 3:52PM EDT | 1,350.00 | 370.00 | 358.75 | 376.00 | 0.00 | - | 2 | 5 | 102.28% |
| MSTR250117P01360000 | 2024-05-17 10:50AM EDT | 1,360.00 | 368.00 | 364.95 | 380.55 | -31.23 | -7.82% | 1 | 3 | 102.15% |
| MSTR250117P01370000 | 2024-05-16 1:24PM EDT | 1,370.00 | 393.47 | 371.00 | 383.05 | 0.00 | - | 1 | 2 | 101.77% |
| MSTR250117P01380000 | 2024-05-16 10:58AM EDT | 1,380.00 | 392.52 | 376.35 | 392.50 | 0.00 | - | 2 | 7 | 102.10% |
| MSTR250117P01390000 | 2024-05-07 3:12PM EDT | 1,390.00 | 484.65 | 382.45 | 398.15 | 0.00 | - | 10 | 9 | 102.06% |
| MSTR250117P01400000 | 2024-05-17 11:19AM EDT | 1,400.00 | 399.00 | 388.55 | 404.65 | -11.70 | -2.85% | 5 | 249 | 102.12% |
| MSTR250117P01410000 | 2024-05-01 12:47PM EDT | 1,410.00 | 605.80 | 394.60 | 410.30 | 0.00 | - | 2 | 4 | 102.07% |
| MSTR250117P01420000 | 2024-05-17 10:56AM EDT | 1,420.00 | 411.00 | 400.85 | 416.80 | -1.20 | -0.29% | 6 | 6 | 102.13% |
| MSTR250117P01430000 | 2024-05-15 11:20AM EDT | 1,430.00 | 440.05 | 406.60 | 423.00 | 0.00 | - | 3 | 4 | 102.09% |
| MSTR250117P01440000 | 2024-05-16 11:31AM EDT | 1,440.00 | 425.95 | 413.40 | 429.10 | 0.00 | - | 2 | 2 | 102.15% |
| MSTR250117P01450000 | 2024-05-16 3:39PM EDT | 1,450.00 | 446.10 | 419.35 | 435.10 | 0.00 | - | 2 | 17 | 102.10% |
| MSTR250117P01480000 | 2024-03-19 9:53AM EDT | 1,480.00 | 629.29 | 598.00 | 612.45 | 0.00 | - | 1 | 0 | 138.11% |
| MSTR250117P01500000 | 2024-05-17 2:01PM EDT | 1,500.00 | 471.60 | 451.05 | 466.50 | +7.30 | +1.57% | 2 | 40 | 102.11% |
| MSTR250117P01520000 | 2024-05-16 2:43PM EDT | 1,520.00 | 490.40 | 464.65 | 479.80 | 0.00 | - | 12 | 17 | 102.24% |
| MSTR250117P01540000 | 2024-05-16 11:42AM EDT | 1,540.00 | 492.85 | 476.35 | 493.25 | 0.00 | - | 8 | 24 | 102.17% |
| MSTR250117P01560000 | 2024-05-07 12:25PM EDT | 1,560.00 | 598.10 | 489.50 | 505.85 | 0.00 | - | 10 | 28 | 102.13% |
| MSTR250117P01580000 | 2024-05-07 1:06PM EDT | 1,580.00 | 616.60 | 502.65 | 518.95 | 0.00 | - | 4 | 11 | 102.12% |
| MSTR250117P01600000 | 2024-05-17 3:13PM EDT | 1,600.00 | 540.15 | 517.10 | 532.65 | -21.11 | -3.76% | 10 | 16 | 102.29% |
| MSTR250117P01620000 | 2024-05-17 12:14PM EDT | 1,620.00 | 550.85 | 530.55 | 546.10 | -8.20 | -1.47% | 7 | 3 | 102.30% |
| MSTR250117P01640000 | 2024-04-02 11:56AM EDT | 1,640.00 | 661.10 | 729.45 | 746.00 | 0.00 | - | - | 0 | 142.37% |
| MSTR250117P01660000 | 2024-05-14 10:43AM EDT | 1,660.00 | 658.55 | 557.85 | 573.95 | 0.00 | - | 3 | 5 | 102.40% |
| MSTR250117P01680000 | 2024-05-07 1:06PM EDT | 1,680.00 | 690.70 | 570.45 | 588.00 | 0.00 | - | 2 | 4 | 102.33% |
| MSTR250117P01700000 | 2024-05-07 2:26PM EDT | 1,700.00 | 712.10 | 584.60 | 601.70 | 0.00 | - | 1 | 30 | 102.35% |
| MSTR250117P01720000 | 2024-05-07 1:50PM EDT | 1,720.00 | 724.55 | 598.00 | 615.60 | 0.00 | - | 3 | 3 | 102.30% |
| MSTR250117P01740000 | 2024-05-13 1:13PM EDT | 1,740.00 | 734.45 | 612.40 | 629.85 | 0.00 | - | 1 | 5 | 102.37% |
| MSTR250117P01760000 | 2024-03-14 11:39AM EDT | 1,760.00 | 766.00 | 712.00 | 726.65 | 0.00 | - | 4 | 4 | 119.57% |
| MSTR250117P01780000 | 2024-03-26 10:34AM EDT | 1,780.00 | 704.20 | 812.00 | 827.25 | 0.00 | - | 2 | 2 | 137.64% |
| MSTR250117P01800000 | 2024-04-05 1:17PM EDT | 1,800.00 | 738.00 | 808.00 | 825.10 | 0.00 | - | 3 | 5 | 133.79% |
| MSTR250117P01820000 | 2024-04-02 10:47AM EDT | 1,820.00 | 775.00 | 897.55 | 911.50 | 0.00 | - | 21 | 15 | 149.47% |
| MSTR250117P01840000 | 2024-03-28 11:13AM EDT | 1,840.00 | 765.49 | 834.00 | 849.95 | 0.00 | - | 1 | 1 | 132.83% |
| MSTR250117P01860000 | 2024-03-05 4:50PM EDT | 1,860.00 | 988.85 | 762.00 | 782.00 | 0.00 | - | - | 1 | 115.37% |
| MSTR250117P01900000 | 2024-04-17 11:23AM EDT | 1,900.00 | 948.05 | 730.00 | 743.80 | 0.00 | - | 8 | 16 | 102.47% |
| MSTR250117P01960000 | 2024-02-29 10:31AM EDT | 1,960.00 | 1,076.00 | 834.00 | 849.65 | 0.00 | - | - | 1 | 114.37% |
| MSTR250117P01980000 | 2024-03-04 10:37AM EDT | 1,980.00 | 990.00 | 856.00 | 871.30 | 0.00 | - | 2 | 6 | 115.69% |
| MSTR250117P02000000 | 2024-05-17 11:48AM EDT | 2,000.00 | 829.39 | 804.00 | 822.55 | -0.71 | -0.09% | 3 | 82 | 102.79% |
| MSTR250117P02050000 | 2024-04-09 3:29PM EDT | 2,050.00 | 963.88 | 970.15 | 987.50 | 0.00 | - | - | 1 | 127.92% |
| MSTR250117P02100000 | 2024-04-11 10:00AM EDT | 2,100.00 | 945.00 | 1,048.00 | 1,063.80 | 0.00 | - | 1 | 3 | 135.54% |
| MSTR250117P02200000 | 2024-03-28 11:37AM EDT | 2,200.00 | 1,015.60 | 1,126.00 | 1,142.70 | 0.00 | - | 5 | 6 | 135.30% |
| MSTR250117P02250000 | 2024-04-17 11:08AM EDT | 2,250.00 | 1,231.50 | 1,000.00 | 1,017.90 | 0.00 | - | 19 | 14 | 102.98% |
| MSTR250117P02300000 | 2024-04-10 9:50AM EDT | 2,300.00 | 1,174.95 | 1,222.10 | 1,238.05 | 0.00 | - | 3 | 27 | 138.25% |
| MSTR250117P02350000 | 2024-03-28 11:10AM EDT | 2,350.00 | 1,149.75 | 1,252.00 | 1,269.60 | 0.00 | - | 2 | 8 | 136.25% |
| MSTR250117P02400000 | 2024-04-22 12:10PM EDT | 2,400.00 | 1,285.00 | 1,122.00 | 1,139.00 | 0.00 | - | 1 | 4 | 103.01% |
| MSTR250117P02450000 | 2024-03-25 1:53PM EDT | 2,450.00 | 1,187.50 | 1,346.00 | 1,362.75 | 0.00 | - | 1 | 11 | 138.45% |
| MSTR250117P02500000 | 2024-05-16 10:58AM EDT | 2,500.00 | 1,235.00 | 1,204.00 | 1,220.95 | 0.00 | - | 1 | 39 | 102.89% |
| MSTR250117P02550000 | 2024-03-25 2:19PM EDT | 2,550.00 | 1,260.00 | 1,432.55 | 1,450.40 | 0.00 | - | 2 | 2 | 139.18% |
| MSTR250117P02600000 | 2024-04-30 10:37AM EDT | 2,600.00 | 1,557.44 | 1,288.00 | 1,303.85 | 0.00 | - | 2 | 20 | 102.82% |
| MSTR250117P02650000 | 2024-03-25 1:53PM EDT | 2,650.00 | 1,344.00 | 1,521.40 | 1,537.90 | 0.00 | - | 1 | 1 | 139.95% |
| MSTR250117P02700000 | 2024-03-25 2:19PM EDT | 2,700.00 | 1,378.00 | 1,565.45 | 1,581.75 | 0.00 | - | 2 | 2 | 140.24% |
| MSTR250117P02800000 | 2024-03-12 9:36AM EDT | 2,800.00 | 1,646.00 | 1,522.00 | 1,537.55 | 0.00 | - | 1 | 2 | 115.24% |
| MSTR250117P02900000 | 2024-03-12 12:39PM EDT | 2,900.00 | 1,738.00 | 1,588.00 | 1,605.10 | 0.00 | - | 2 | 10 | 111.40% |
| MSTR250117P02950000 | 2024-04-30 1:30PM EDT | 2,950.00 | 1,927.65 | 1,588.00 | 1,603.55 | 0.00 | - | 1 | 5 | 102.53% |
| MSTR250117P03000000 | 2024-04-29 2:33PM EDT | 3,000.00 | 1,828.09 | 1,630.00 | 1,646.90 | 0.00 | - | 1 | 17 | 102.27% |
| MSTR250117P03050000 | 2024-03-25 2:17PM EDT | 3,050.00 | 1,662.50 | 1,880.45 | 1,898.55 | 0.00 | - | 3 | 3 | 142.95% |
| MSTR250117P03100000 | 2024-05-01 10:05AM EDT | 3,100.00 | 2,111.50 | 1,718.00 | 1,734.75 | 0.00 | - | 1 | 11 | 102.15% |
| MSTR250117P03150000 | 2024-03-25 2:17PM EDT | 3,150.00 | 1,745.00 | 1,973.00 | 1,992.00 | 0.00 | - | 2 | 31 | 143.98% |
| MSTR250117P03200000 | 2024-04-08 10:27AM EDT | 3,200.00 | 1,907.85 | 2,018.55 | 2,033.95 | 0.00 | - | - | 1 | 143.93% |
| MSTR250117P03300000 | 2024-04-30 1:56PM EDT | 3,300.00 | 2,251.00 | 1,896.00 | 1,913.10 | 0.00 | - | 2 | 4 | 101.94% |
| MSTR250117P03350000 | 2024-04-30 1:41PM EDT | 3,350.00 | 2,304.35 | 1,940.00 | 1,957.55 | 0.00 | - | - | 2 | 101.73% |
| MSTR250117P03400000 | 2024-04-30 2:32PM EDT | 3,400.00 | 2,339.55 | 1,986.00 | 2,002.15 | 0.00 | - | 1 | 3 | 101.72% |
| MSTR250117P03450000 | 2024-04-30 1:32PM EDT | 3,450.00 | 2,407.10 | 2,030.00 | 2,047.00 | 0.00 | - | 1 | 2 | 101.48% |
| MSTR250117P03500000 | 2024-04-30 1:41PM EDT | 3,500.00 | 2,448.40 | 2,076.00 | 2,092.00 | 0.00 | - | 1 | 4 | 101.45% |
| MSTR250117P03550000 | 2024-04-26 11:30AM EDT | 3,550.00 | 2,374.30 | 2,122.00 | 2,137.15 | 0.00 | - | 1 | 2 | 101.40% |
| MSTR250117P03600000 | 2024-05-01 11:09AM EDT | 3,600.00 | 2,598.80 | 2,166.00 | 2,182.50 | 0.00 | - | 1 | 6 | 101.12% |
| MSTR250117P03650000 | 2024-05-01 11:09AM EDT | 3,650.00 | 2,647.70 | 2,212.00 | 2,227.95 | 0.00 | - | 1 | 8 | 101.04% |
| MSTR250117P03700000 | 2024-04-26 11:29AM EDT | 3,700.00 | 2,517.05 | 2,258.00 | 2,273.55 | 0.00 | - | 1 | 5 | 100.95% |
| MSTR250117P03750000 | 2024-05-01 9:47AM EDT | 3,750.00 | 2,723.70 | 2,304.00 | 2,319.25 | 0.00 | - | 2 | 10 | 100.85% |
| MSTR250117P03800000 | 2024-05-17 10:48AM EDT | 3,800.00 | 2,365.01 | 2,350.00 | 2,365.10 | -371.74 | -13.58% | 1 | 16 | 100.73% |
