La bourse ferme dans 1 h 44 min
CAC 40
7 618,79 +47,22 (+0,62 %) Euro Stoxx 50
4 904,25 +23,83 (+0,49 %) Dow Jones
38 862,96 +84,86 (+0,22 %) EUR/USD
1,0743 +0,0008 (+0,08 %) Gold future
2 332,40 +3,40 (+0,15 %) Bitcoin EUR
60 500,71 -394,37 (-0,65 %)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:46AM EDT. Marché ouvert.
Options d’achatpour21 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR250221C00230000 | 2024-05-02 11:20AM EDT | 230.00 | 908.91 | 1,298.05 | 1,318.00 | 0.00 | - | 2 | 7 | 232.83% |
| MSTR250221C00280000 | 2024-02-15 3:12PM EDT | 280.00 | 466.00 | 1,507.50 | 1,532.50 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250221C00300000 | 2024-04-09 9:40AM EDT | 300.00 | 1,178.00 | 980.00 | 998.40 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR250221C00310000 | 2024-03-06 11:04AM EDT | 310.00 | 874.00 | 1,344.00 | 1,364.00 | 0.00 | - | 2 | 4 | 325.24% |
| MSTR250221C00320000 | 2024-03-06 11:18AM EDT | 320.00 | 872.00 | 1,140.00 | 1,160.00 | 0.00 | - | 1 | 1 | 100.76% |
| MSTR250221C00330000 | 2024-04-23 2:38PM EDT | 330.00 | 1,055.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR250221C00340000 | 2024-03-06 10:48AM EDT | 340.00 | 862.00 | 1,316.00 | 1,336.00 | 0.00 | - | 1 | 1 | 300.25% |
| MSTR250221C00350000 | 2024-03-15 9:40AM EDT | 350.00 | 1,321.10 | 1,156.00 | 1,176.00 | 0.00 | - | 1 | 2 | 154.98% |
| MSTR250221C00360000 | 2024-02-15 3:12PM EDT | 360.00 | 408.00 | 1,440.00 | 1,465.00 | 0.00 | - | 1 | 1 | 590.43% |
| MSTR250221C00370000 | 2024-03-05 4:35PM EDT | 370.00 | 812.00 | 1,276.00 | 1,296.00 | 0.00 | - | - | 1 | 268.57% |
| MSTR250221C00380000 | 2024-03-05 4:06PM EDT | 380.00 | 806.00 | 1,268.00 | 1,288.00 | 0.00 | - | - | 1 | 264.16% |
| MSTR250221C00410000 | 2024-03-06 11:32AM EDT | 410.00 | 812.00 | 1,072.00 | 1,092.00 | 0.00 | - | 1 | 1 | 115.69% |
| MSTR250221C00420000 | 2024-03-05 4:35PM EDT | 420.00 | 778.00 | 1,235.00 | 1,260.00 | 0.00 | - | - | 1 | 249.53% |
| MSTR250221C00430000 | 2024-03-12 12:37PM EDT | 430.00 | 1,101.38 | 1,158.85 | 1,183.85 | 0.00 | - | 1 | 3 | 196.17% |
| MSTR250221C00440000 | 2024-06-14 12:10PM EDT | 440.00 | 1,106.54 | 1,048.00 | 1,065.15 | 0.00 | - | 1 | 4 | 114.14% |
| MSTR250221C00460000 | 2024-03-05 4:36PM EDT | 460.00 | 746.00 | 1,205.00 | 1,230.00 | 0.00 | - | - | 1 | 237.29% |
| MSTR250221C00480000 | 2024-05-01 9:35AM EDT | 480.00 | 640.75 | 1,152.80 | 1,170.85 | 0.00 | - | 2 | 4 | 204.94% |
| MSTR250221C00490000 | 2024-05-01 9:35AM EDT | 490.00 | 634.25 | 1,142.65 | 1,161.85 | 0.00 | - | - | 2 | 201.57% |
| MSTR250221C00500000 | 2024-03-20 3:03PM EDT | 500.00 | 1,050.90 | 754.00 | 774.00 | 0.00 | - | 1 | 17 | 0.00% |
| MSTR250221C00510000 | 2024-02-08 4:13PM EDT | 510.00 | 200.20 | 974.00 | 992.00 | 0.00 | - | - | 2 | 98.13% |
| MSTR250221C00520000 | 2024-03-01 3:41PM EDT | 520.00 | 604.00 | 1,256.00 | 1,276.00 | 0.00 | - | 2 | 2 | 285.36% |
| MSTR250221C00530000 | 2024-03-04 4:31PM EDT | 530.00 | 897.40 | 1,148.00 | 1,168.00 | 0.00 | - | 1 | 1 | 214.99% |
| MSTR250221C00540000 | 2024-03-07 2:24PM EDT | 540.00 | 831.70 | 980.00 | 1,000.00 | 0.00 | - | 6 | 6 | 119.95% |
| MSTR250221C00550000 | 2024-04-05 3:59PM EDT | 550.00 | 980.83 | 756.00 | 776.00 | 0.00 | - | 4 | 4 | 0.00% |
| MSTR250221C00570000 | 2024-03-19 9:33AM EDT | 570.00 | 845.53 | 742.00 | 762.00 | 0.00 | - | 3 | 2 | 0.00% |
| MSTR250221C00580000 | 2024-03-11 11:15AM EDT | 580.00 | 1,107.70 | 932.00 | 948.85 | 0.00 | - | 2 | 2 | 106.57% |
| MSTR250221C00590000 | 2024-03-13 9:32AM EDT | 590.00 | 1,144.11 | 1,010.00 | 1,030.00 | 0.00 | - | 1 | 0 | 153.97% |
| MSTR250221C00600000 | 2024-04-17 12:12PM EDT | 600.00 | 691.30 | 1,058.00 | 1,076.00 | 0.00 | - | 2 | 16 | 180.49% |
| MSTR250221C00610000 | 2024-03-13 1:28PM EDT | 610.00 | 1,244.38 | 968.00 | 988.00 | 0.00 | - | 2 | 2 | 138.18% |
| MSTR250221C00620000 | 2024-03-25 12:48PM EDT | 620.00 | 1,291.79 | 762.00 | 782.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250221C00630000 | 2024-04-16 12:38PM EDT | 630.00 | 720.00 | 1,036.00 | 1,056.00 | 0.00 | - | 1 | 1 | 176.61% |
| MSTR250221C00640000 | 2024-03-27 9:31AM EDT | 640.00 | 1,453.63 | 706.00 | 722.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR250221C00650000 | 2024-04-05 1:04PM EDT | 650.00 | 1,048.37 | 694.00 | 714.00 | 0.00 | - | 1 | 12 | 0.00% |
| MSTR250221C00660000 | 2024-05-31 3:06PM EDT | 660.00 | 945.00 | 0.00 | 900.45 | 0.00 | - | 1 | 1 | 114.75% |
| MSTR250221C00670000 | 2024-05-03 12:13PM EDT | 670.00 | 685.83 | 942.20 | 960.00 | 0.00 | - | 1 | 2 | 141.26% |
| MSTR250221C00680000 | 2024-03-25 10:20AM EDT | 680.00 | 1,164.00 | 752.00 | 768.95 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250221C00690000 | 2024-06-05 9:30AM EDT | 690.00 | 1,069.20 | 860.60 | 878.40 | 0.00 | - | 1 | 2 | 109.17% |
| MSTR250221C00700000 | 2024-05-20 3:44PM EDT | 700.00 | 1,120.00 | 853.65 | 872.20 | 0.00 | - | 1 | 55 | 109.12% |
| MSTR250221C00710000 | 2024-03-05 12:04PM EDT | 710.00 | 629.68 | 1,104.00 | 1,122.25 | 0.00 | - | 1 | 2 | 223.26% |
| MSTR250221C00720000 | 2024-05-15 10:22AM EDT | 720.00 | 783.30 | 893.55 | 911.45 | 0.00 | - | 2 | 6 | 131.75% |
| MSTR250221C00730000 | 2024-04-09 9:49AM EDT | 730.00 | 857.73 | 676.00 | 693.95 | 0.00 | - | 2 | 3 | 0.00% |
| MSTR250221C00740000 | 2024-03-18 12:06PM EDT | 740.00 | 1,032.15 | 630.00 | 650.00 | 0.00 | - | 3 | 3 | 0.00% |
| MSTR250221C00750000 | 2024-05-24 1:58PM EDT | 750.00 | 1,028.70 | 820.75 | 839.35 | 0.00 | - | 2 | 36 | 108.51% |
| MSTR250221C00760000 | 2024-04-30 2:23PM EDT | 760.00 | 539.00 | 898.00 | 916.40 | 0.00 | - | 1 | 1 | 142.14% |
| MSTR250221C00770000 | 2024-02-28 12:53PM EDT | 770.00 | 429.33 | 1,102.00 | 1,122.00 | 0.00 | - | 1 | 4 | 230.93% |
| MSTR250221C00780000 | 2024-03-25 10:20AM EDT | 780.00 | 1,112.14 | 702.00 | 720.25 | 0.00 | - | 1 | 4 | 61.93% |
| MSTR250221C00790000 | 2024-03-11 12:33PM EDT | 790.00 | 1,022.00 | 938.00 | 958.00 | 0.00 | - | 2 | 6 | 163.60% |
| MSTR250221C00800000 | 2024-05-16 3:48PM EDT | 800.00 | 805.00 | 825.05 | 842.00 | 0.00 | - | 1 | 102 | 121.44% |
| MSTR250221C00840000 | 2024-02-09 2:46PM EDT | 840.00 | 134.67 | 790.00 | 806.00 | 0.00 | - | - | 1 | 116.25% |
| MSTR250221C00850000 | 2024-05-01 12:21PM EDT | 850.00 | 440.10 | 826.00 | 844.00 | 0.00 | - | 2 | 2 | 131.39% |
| MSTR250221C00860000 | 2024-02-29 12:30PM EDT | 860.00 | 380.00 | 1,054.00 | 1,074.00 | 0.00 | - | 1 | 6 | 220.19% |
| MSTR250221C00870000 | 2024-04-19 10:46AM EDT | 870.00 | 601.00 | 884.00 | 902.00 | 0.00 | - | 1 | 4 | 155.27% |
| MSTR250221C00880000 | 2024-03-05 11:31AM EDT | 880.00 | 602.58 | 1,005.00 | 1,024.25 | 0.00 | - | 1 | 1 | 202.20% |
| MSTR250221C00890000 | 2024-05-21 1:21PM EDT | 890.00 | 953.10 | 734.00 | 752.00 | 0.00 | - | 1 | 28 | 106.44% |
| MSTR250221C00900000 | 2024-03-25 2:50PM EDT | 900.00 | 1,163.65 | 618.00 | 638.00 | 0.00 | - | 1 | 1 | 67.09% |
| MSTR250221C00910000 | 2024-06-03 12:33PM EDT | 910.00 | 856.40 | 726.15 | 742.50 | 0.00 | - | 1 | 30 | 107.19% |
| MSTR250221C00930000 | 2024-05-15 11:00AM EDT | 930.00 | 665.00 | 748.50 | 764.00 | 0.00 | - | 3 | 2 | 117.82% |
| MSTR250221C00950000 | 2024-04-30 2:50PM EDT | 950.00 | 462.59 | 786.00 | 802.30 | 0.00 | - | 1 | 1 | 133.13% |
| MSTR250221C00960000 | 2024-06-05 12:01PM EDT | 960.00 | 920.00 | 698.40 | 717.85 | 0.00 | - | 1 | 2 | 107.20% |
| MSTR250221C00970000 | 2024-03-04 4:49PM EDT | 970.00 | 678.08 | 894.00 | 914.00 | 0.00 | - | 1 | 0 | 172.04% |
| MSTR250221C00980000 | 2024-05-15 9:50AM EDT | 980.00 | 642.55 | 748.80 | 764.00 | 0.00 | - | 3 | 4 | 125.35% |
| MSTR250221C00990000 | 2024-05-01 11:41AM EDT | 990.00 | 409.06 | 749.35 | 768.00 | 0.00 | - | 2 | 2 | 127.44% |
| MSTR250221C01000000 | 2024-06-13 3:07PM EDT | 1,000.00 | 711.03 | 677.80 | 697.15 | 0.00 | - | 2 | 26 | 107.05% |
| MSTR250221C01010000 | 2024-04-12 1:34PM EDT | 1,010.00 | 735.00 | 466.40 | 484.00 | 0.00 | - | 1 | 4 | 42.25% |
| MSTR250221C01040000 | 2024-05-10 12:57PM EDT | 1,040.00 | 490.23 | 779.90 | 797.25 | 0.00 | - | 1 | 3 | 142.92% |
| MSTR250221C01050000 | 2024-06-13 2:26PM EDT | 1,050.00 | 695.00 | 651.10 | 668.00 | 0.00 | - | 1 | 8 | 105.98% |
| MSTR250221C01060000 | 2024-06-18 9:30AM EDT | 1,060.00 | 655.20 | 0.00 | 0.00 | -83.88 | -10.19% | 1 | 9 | 0.00% |
| MSTR250221C01070000 | 2024-05-01 3:57PM EDT | 1,070.00 | 360.15 | 708.70 | 728.00 | 0.00 | - | - | 2 | 125.57% |
| MSTR250221C01090000 | 2024-05-24 2:27PM EDT | 1,090.00 | 828.60 | 631.50 | 647.50 | 0.00 | - | 2 | 4 | 105.61% |
| MSTR250221C01100000 | 2024-06-13 12:01PM EDT | 1,100.00 | 677.50 | 630.80 | 648.15 | 0.00 | - | 2 | 9 | 106.87% |
| MSTR250221C01110000 | 2024-04-02 2:05PM EDT | 1,110.00 | 785.53 | 416.45 | 434.00 | 0.00 | - | 1 | 1 | 50.83% |
| MSTR250221C01130000 | 2024-05-03 3:42PM EDT | 1,130.00 | 486.94 | 681.60 | 698.00 | 0.00 | - | 2 | 3 | 124.37% |
| MSTR250221C01140000 | 2024-03-04 4:26PM EDT | 1,140.00 | 641.85 | 820.00 | 840.00 | 0.00 | - | 2 | 2 | 165.85% |
| MSTR250221C01150000 | 2024-05-30 3:12PM EDT | 1,150.00 | 762.00 | 604.20 | 620.00 | 0.00 | - | 1 | 5 | 105.47% |
| MSTR250221C01160000 | 2024-03-05 4:45PM EDT | 1,160.00 | 446.05 | 817.25 | 842.25 | 0.00 | - | - | 2 | 167.60% |
| MSTR250221C01170000 | 2024-05-02 11:30AM EDT | 1,170.00 | 401.00 | 663.95 | 682.00 | 0.00 | - | - | 1 | 124.03% |
| MSTR250221C01180000 | 2024-05-15 11:02AM EDT | 1,180.00 | 552.00 | 625.55 | 640.00 | 0.00 | - | 1 | 1 | 114.32% |
| MSTR250221C01190000 | 2024-06-13 9:39AM EDT | 1,190.00 | 688.00 | 589.25 | 608.30 | 0.00 | - | 1 | 2 | 106.47% |
| MSTR250221C01200000 | 2024-06-14 1:05PM EDT | 1,200.00 | 602.09 | 585.10 | 604.10 | 0.00 | - | 2 | 24 | 106.47% |
| MSTR250221C01220000 | 2024-05-22 3:24PM EDT | 1,220.00 | 768.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR250221C01230000 | 2024-06-13 9:39AM EDT | 1,230.00 | 670.00 | 572.35 | 591.90 | 0.00 | - | 1 | 4 | 106.42% |
| MSTR250221C01240000 | 2024-06-17 10:47AM EDT | 1,240.00 | 580.00 | 568.05 | 584.95 | 0.00 | - | 2 | 5 | 106.02% |
| MSTR250221C01250000 | 2024-05-10 12:57PM EDT | 1,250.00 | 415.88 | 679.35 | 697.60 | 0.00 | - | 2 | 18 | 135.89% |
| MSTR250221C01260000 | 2024-04-24 2:30PM EDT | 1,260.00 | 503.46 | 762.35 | 778.00 | 0.00 | - | 1 | 3 | 158.96% |
| MSTR250221C01270000 | 2024-05-14 11:33AM EDT | 1,270.00 | 448.82 | 597.15 | 610.70 | 0.00 | - | 1 | 9 | 115.86% |
| MSTR250221C01280000 | 2024-06-05 11:31AM EDT | 1,280.00 | 760.10 | 551.05 | 568.15 | 0.00 | - | 8 | 7 | 105.74% |
| MSTR250221C01290000 | 2024-05-22 3:11PM EDT | 1,290.00 | 740.00 | 550.80 | 565.10 | 0.00 | - | 1 | 17 | 106.29% |
| MSTR250221C01300000 | 2024-06-13 12:44PM EDT | 1,300.00 | 594.12 | 543.30 | 559.90 | 0.00 | - | 1 | 23 | 105.67% |
| MSTR250221C01310000 | 2024-05-30 11:56AM EDT | 1,310.00 | 731.23 | 539.45 | 555.40 | 0.00 | - | 2 | 2 | 105.58% |
| MSTR250221C01320000 | 2024-06-07 1:52PM EDT | 1,320.00 | 712.25 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 0.00% |
| MSTR250221C01330000 | 2024-04-22 1:45PM EDT | 1,330.00 | 525.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250221C01340000 | 2024-05-06 10:16AM EDT | 1,340.00 | 487.00 | 724.95 | 738.00 | 0.00 | - | 5 | 28 | 154.71% |
| MSTR250221C01350000 | 2024-05-20 1:52PM EDT | 1,350.00 | 743.66 | 525.35 | 540.00 | 0.00 | - | 4 | 18 | 105.61% |
| MSTR250221C01360000 | 2024-03-26 1:59PM EDT | 1,360.00 | 1,000.55 | 440.00 | 457.75 | 0.00 | - | 47 | 43 | 86.86% |
| MSTR250221C01370000 | 2024-05-15 9:48AM EDT | 1,370.00 | 491.84 | 567.20 | 580.00 | 0.00 | - | 1 | 2 | 117.12% |
| MSTR250221C01380000 | 2024-04-05 3:41PM EDT | 1,380.00 | 649.50 | 398.00 | 416.00 | 0.00 | - | 2 | 2 | 79.13% |
| MSTR250221C01390000 | 2024-05-06 10:43AM EDT | 1,390.00 | 484.63 | 704.55 | 718.00 | 0.00 | - | 1 | 1 | 153.08% |
| MSTR250221C01400000 | 2024-06-17 9:43AM EDT | 1,400.00 | 501.00 | 508.15 | 524.00 | 0.00 | - | 1 | 19 | 105.91% |
| MSTR250221C01410000 | 2024-03-04 1:25PM EDT | 1,410.00 | 521.90 | 722.00 | 742.00 | 0.00 | - | 5 | 5 | 159.92% |
| MSTR250221C01420000 | 2024-06-14 11:32AM EDT | 1,420.00 | 564.92 | 501.70 | 521.10 | 0.00 | - | 1 | 3 | 106.43% |
| MSTR250221C01430000 | 2024-04-29 9:43AM EDT | 1,430.00 | 422.17 | 643.80 | 658.45 | 0.00 | - | 1 | 0 | 140.67% |
| MSTR250221C01450000 | 2024-06-17 11:55AM EDT | 1,450.00 | 496.13 | 491.30 | 508.20 | 0.00 | - | 2 | 88 | 106.08% |
| MSTR250221C01470000 | 2024-06-17 10:38AM EDT | 1,470.00 | 496.57 | 483.65 | 500.00 | 0.00 | - | 2 | 3 | 105.79% |
| MSTR250221C01480000 | 2024-06-18 9:30AM EDT | 1,480.00 | 486.05 | 0.00 | 0.00 | -73.03 | -11.55% | 1 | 4 | 0.39% |
| MSTR250221C01490000 | 2024-06-14 1:54PM EDT | 1,490.00 | 504.04 | 478.25 | 491.80 | 0.00 | - | 1 | 7 | 105.72% |
| MSTR250221C01500000 | 2024-06-17 11:54AM EDT | 1,500.00 | 480.49 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.78% |
| MSTR250221C01520000 | 2024-05-15 12:31PM EDT | 1,520.00 | 458.69 | 497.35 | 512.00 | 0.00 | - | 1 | 2 | 112.32% |
| MSTR250221C01540000 | 2024-06-13 3:51PM EDT | 1,540.00 | 470.00 | 463.00 | 478.00 | 0.00 | - | 2 | 7 | 106.02% |
| MSTR250221C01560000 | 2024-06-14 11:49AM EDT | 1,560.00 | 490.80 | 456.35 | 474.00 | 0.00 | - | 2 | 5 | 106.20% |
| MSTR250221C01580000 | 2024-04-05 3:45PM EDT | 1,580.00 | 586.00 | 348.00 | 366.00 | 0.00 | - | 1 | 2 | 84.06% |
| MSTR250221C01600000 | 2024-06-13 2:38PM EDT | 1,600.00 | 472.06 | 443.95 | 460.00 | 0.00 | - | 4 | 19 | 105.93% |
| MSTR250221C01620000 | 2024-06-04 11:55AM EDT | 1,620.00 | 612.00 | 440.15 | 457.55 | 0.00 | - | 2 | 1 | 106.52% |
| MSTR250221C01640000 | 2024-06-12 2:32PM EDT | 1,640.00 | 561.95 | 434.50 | 454.45 | 0.00 | - | 8 | 24 | 106.82% |
| MSTR250221C01660000 | 2024-06-13 10:10AM EDT | 1,660.00 | 487.51 | 428.00 | 445.40 | 0.00 | - | 1 | 17 | 106.36% |
| MSTR250221C01680000 | 2024-06-13 9:38AM EDT | 1,680.00 | 495.52 | 419.20 | 438.00 | 0.00 | - | 1 | 22 | 105.81% |
| MSTR250221C01700000 | 2024-06-17 9:32AM EDT | 1,700.00 | 433.00 | 416.45 | 431.95 | 0.00 | - | 1 | 43 | 106.04% |
| MSTR250221C01720000 | 2024-05-29 9:42AM EDT | 1,720.00 | 568.95 | 412.75 | 430.25 | 0.00 | - | 1 | 3 | 106.61% |
| MSTR250221C01740000 | 2024-06-10 3:37PM EDT | 1,740.00 | 533.30 | 406.65 | 424.00 | 0.00 | - | 20 | 30 | 106.42% |
| MSTR250221C01760000 | 2024-06-12 12:58PM EDT | 1,760.00 | 554.46 | 400.80 | 418.00 | 0.00 | - | 1 | 16 | 106.27% |
| MSTR250221C01780000 | 2024-06-13 10:03AM EDT | 1,780.00 | 458.77 | 397.40 | 414.70 | 0.00 | - | 1 | 2 | 106.64% |
| MSTR250221C01800000 | 2024-06-13 3:51PM EDT | 1,800.00 | 400.00 | 390.80 | 408.00 | 0.00 | - | 2 | 42 | 106.30% |
| MSTR250221C01820000 | 2024-04-18 1:35PM EDT | 1,820.00 | 342.00 | 522.00 | 541.65 | 0.00 | - | 1 | 1 | 135.98% |
| MSTR250221C01840000 | 2024-03-28 3:18PM EDT | 1,840.00 | 725.00 | 348.00 | 366.00 | 0.00 | - | 6 | 6 | 99.46% |
| MSTR250221C01860000 | 2024-04-30 2:30PM EDT | 1,860.00 | 240.00 | 454.00 | 469.80 | 0.00 | - | 1 | 1 | 122.69% |
| MSTR250221C01880000 | 2024-06-07 3:12PM EDT | 1,880.00 | 485.92 | 373.75 | 392.65 | 0.00 | - | 1 | 5 | 106.96% |
| MSTR250221C01900000 | 2024-06-17 11:54AM EDT | 1,900.00 | 375.45 | 368.75 | 388.55 | 0.00 | - | 1 | 20 | 106.98% |
| MSTR250221C01920000 | 2024-05-31 2:46PM EDT | 1,920.00 | 433.00 | 360.10 | 380.00 | 0.00 | - | 1 | 20 | 106.14% |
| MSTR250221C01940000 | 2024-05-17 2:56PM EDT | 1,940.00 | 475.00 | 383.40 | 397.80 | 0.00 | - | 1 | 6 | 111.38% |
| MSTR250221C01960000 | 2024-05-13 12:25PM EDT | 1,960.00 | 265.59 | 438.15 | 456.85 | 0.00 | - | 2 | 2 | 124.33% |
| MSTR250221C01980000 | 2024-06-07 3:25PM EDT | 1,980.00 | 457.12 | 348.90 | 368.00 | 0.00 | - | 1 | 40 | 106.49% |
| MSTR250221C02000000 | 2024-06-17 9:32AM EDT | 2,000.00 | 371.55 | 346.65 | 364.00 | 0.00 | - | 3 | 70 | 106.74% |
| MSTR250221C02050000 | 2024-06-13 10:10AM EDT | 2,050.00 | 389.48 | 337.90 | 356.75 | 0.00 | - | 4 | 7 | 107.25% |
| MSTR250221C02100000 | 2024-06-13 10:10AM EDT | 2,100.00 | 379.52 | 324.05 | 344.00 | 0.00 | - | 2 | 24 | 106.58% |
| MSTR250221C02150000 | 2024-06-14 12:39PM EDT | 2,150.00 | 338.29 | 317.85 | 334.00 | 0.00 | - | 2 | 33 | 106.91% |
| MSTR250221C02200000 | 2024-06-17 11:47AM EDT | 2,200.00 | 320.13 | 306.25 | 326.00 | 0.00 | - | 1 | 9 | 106.81% |
| MSTR250221C02250000 | 2024-06-04 1:51PM EDT | 2,250.00 | 442.00 | 297.50 | 315.95 | 0.00 | - | 2 | 7 | 106.72% |
| MSTR250221C02300000 | 2024-06-14 10:39AM EDT | 2,300.00 | 336.00 | 289.30 | 308.00 | 0.00 | - | 1 | 6 | 106.84% |
| MSTR250221C02350000 | 2024-06-14 1:04PM EDT | 2,350.00 | 306.75 | 284.80 | 304.70 | 0.00 | - | 2 | 5 | 107.77% |
| MSTR250221C02400000 | 2024-05-30 9:46AM EDT | 2,400.00 | 444.45 | 274.70 | 292.00 | 0.00 | - | 11 | 14 | 107.07% |
| MSTR250221C02450000 | 2024-06-14 11:11AM EDT | 2,450.00 | 314.65 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| MSTR250221C02500000 | 2024-06-17 3:20PM EDT | 2,500.00 | 305.00 | 261.45 | 278.00 | 0.00 | - | 14 | 141 | 107.42% |
| MSTR250221C02550000 | 2024-06-14 1:01PM EDT | 2,550.00 | 273.50 | 254.15 | 272.00 | 0.00 | - | 1 | 6 | 107.54% |
| MSTR250221C02600000 | 2024-05-14 12:51PM EDT | 2,600.00 | 189.31 | 274.00 | 288.60 | 0.00 | - | 1 | 3 | 112.86% |
| MSTR250221C02650000 | 2024-04-01 1:42PM EDT | 2,650.00 | 464.44 | 141.00 | 159.00 | 0.00 | - | 1 | 2 | 85.59% |
| MSTR250221C02700000 | 2024-06-07 2:48PM EDT | 2,700.00 | 326.52 | 232.05 | 252.00 | 0.00 | - | 1 | 5 | 107.38% |
| MSTR250221C02750000 | 2024-06-14 9:34AM EDT | 2,750.00 | 273.30 | 226.05 | 246.00 | 0.00 | - | 2 | 2 | 107.44% |
| MSTR250221C02800000 | 2024-05-21 9:30AM EDT | 2,800.00 | 432.00 | 224.20 | 244.20 | 0.00 | - | 1 | 8 | 108.37% |
| MSTR250221C02850000 | 2024-06-07 2:14PM EDT | 2,850.00 | 296.95 | 216.90 | 236.00 | 0.00 | - | 1 | 7 | 107.97% |
| MSTR250221C02900000 | 2024-05-06 12:03PM EDT | 2,900.00 | 205.03 | 334.00 | 349.70 | 0.00 | - | 2 | 9 | 133.62% |
| MSTR250221C02950000 | 2024-04-30 10:30AM EDT | 2,950.00 | 139.19 | 326.00 | 338.30 | 0.00 | - | 4 | 11 | 132.84% |
| MSTR250221C03000000 | 2024-06-14 3:45PM EDT | 3,000.00 | 225.00 | 200.30 | 220.00 | 0.00 | - | 53 | 46 | 108.04% |
| MSTR250221C03050000 | 2024-03-14 3:45PM EDT | 3,050.00 | 474.00 | 282.00 | 302.00 | 0.00 | - | 3 | 3 | 126.82% |
| MSTR250221C03100000 | 2024-06-06 2:46PM EDT | 3,100.00 | 315.60 | 192.00 | 210.00 | 0.00 | - | 4 | 15 | 108.28% |
| MSTR250221C03150000 | 2024-06-05 10:36AM EDT | 3,150.00 | 292.30 | 186.70 | 206.65 | 0.00 | - | 17 | 126 | 108.40% |
| MSTR250221C03200000 | 2024-06-12 3:40PM EDT | 3,200.00 | 245.00 | 182.00 | 200.60 | 0.00 | - | 2 | 10 | 108.26% |
| MSTR250221C03250000 | 2024-05-21 3:58PM EDT | 3,250.00 | 316.00 | 176.70 | 196.00 | 0.00 | - | 1 | 1 | 108.17% |
| MSTR250221C03300000 | 2024-06-07 1:57PM EDT | 3,300.00 | 269.60 | 176.80 | 188.80 | 0.00 | - | 1 | 1 | 108.38% |
| MSTR250221C03350000 | 2024-06-07 10:15AM EDT | 3,350.00 | 280.25 | 172.80 | 184.80 | 0.00 | - | 1 | 2 | 108.45% |
| MSTR250221C03400000 | 2024-04-25 2:46PM EDT | 3,400.00 | 161.10 | 294.00 | 310.10 | 0.00 | - | - | 13 | 136.48% |
| MSTR250221C03450000 | 2024-05-15 1:44PM EDT | 3,450.00 | 169.13 | 180.00 | 185.25 | 0.00 | - | 1 | 1 | 111.27% |
| MSTR250221C03500000 | 2024-06-14 11:30AM EDT | 3,500.00 | 195.52 | 161.45 | 173.45 | 0.00 | - | 1 | 26 | 108.64% |
| MSTR250221C03550000 | 2024-05-17 10:18AM EDT | 3,550.00 | 211.70 | 172.00 | 177.65 | 0.00 | - | 1 | 1 | 111.31% |
| MSTR250221C03600000 | 2024-06-14 12:10PM EDT | 3,600.00 | 174.90 | 150.05 | 170.00 | 0.00 | - | 3 | 33 | 108.67% |
| MSTR250221C03650000 | 2024-05-17 11:10AM EDT | 3,650.00 | 250.00 | 165.00 | 170.60 | 0.00 | - | 2 | 3 | 111.42% |
| MSTR250221C03700000 | 2024-06-13 3:58PM EDT | 3,700.00 | 169.00 | 144.05 | 164.00 | 0.00 | - | 1 | 8 | 108.95% |
| MSTR250221C03750000 | 2024-05-10 2:35PM EDT | 3,750.00 | 93.50 | 201.00 | 217.75 | 0.00 | - | 7 | 15 | 122.82% |
| MSTR250221C03800000 | 2024-06-17 3:48PM EDT | 3,800.00 | 160.30 | 138.30 | 158.00 | 0.00 | - | 29 | 109 | 109.16% |
Options de ventepour21 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR250221P00230000 | 2024-06-17 10:59AM EDT | 230.00 | 5.50 | 1.57 | 10.05 | 0.00 | - | 2 | 24 | 118.30% |
| MSTR250221P00240000 | 2024-02-07 1:35PM EDT | 240.00 | 18.93 | 4.60 | 14.00 | 0.00 | - | - | 3 | 126.00% |
| MSTR250221P00250000 | 2024-06-14 1:13PM EDT | 250.00 | 9.00 | 5.30 | 11.20 | 0.00 | - | 1 | 10 | 120.29% |
| MSTR250221P00270000 | 2024-02-20 12:25PM EDT | 270.00 | 18.50 | 11.00 | 21.00 | 0.00 | - | 3 | 4 | 131.87% |
| MSTR250221P00280000 | 2024-05-09 12:54PM EDT | 280.00 | 13.80 | 5.00 | 12.15 | 0.00 | - | 1 | 1 | 113.36% |
| MSTR250221P00290000 | 2024-03-15 9:39AM EDT | 290.00 | 19.35 | 12.00 | 21.00 | 0.00 | - | 1 | 12 | 127.14% |
| MSTR250221P00300000 | 2024-06-17 10:17AM EDT | 300.00 | 10.50 | 6.40 | 14.95 | 0.00 | - | 1 | 7 | 113.42% |
| MSTR250221P00310000 | 2024-02-22 12:10PM EDT | 310.00 | 25.80 | 17.00 | 26.00 | 0.00 | - | 2 | 2 | 129.78% |
| MSTR250221P00320000 | 2024-05-23 1:37PM EDT | 320.00 | 14.57 | 9.00 | 16.75 | 0.00 | - | 1 | 6 | 113.14% |
| MSTR250221P00340000 | 2024-02-26 12:55PM EDT | 340.00 | 29.85 | 20.00 | 29.00 | 0.00 | - | 1 | 1 | 126.21% |
| MSTR250221P00350000 | 2024-06-17 11:49AM EDT | 350.00 | 14.80 | 11.20 | 19.65 | 0.00 | - | 6 | 9 | 110.87% |
| MSTR250221P00360000 | 2024-06-07 2:19PM EDT | 360.00 | 13.91 | 12.35 | 20.60 | 0.00 | - | 1 | 21 | 110.37% |
| MSTR250221P00370000 | 2024-02-28 11:37AM EDT | 370.00 | 30.23 | 27.00 | 37.00 | 0.00 | - | - | 1 | 127.84% |
| MSTR250221P00380000 | 2024-03-05 4:23PM EDT | 380.00 | 30.00 | 26.00 | 35.00 | 0.00 | - | 15 | 15 | 123.81% |
| MSTR250221P00390000 | 2024-05-07 2:19PM EDT | 390.00 | 31.00 | 14.00 | 20.65 | 0.00 | - | 1 | 3 | 105.52% |
| MSTR250221P00400000 | 2024-06-13 3:53PM EDT | 400.00 | 21.08 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 25.00% |
| MSTR250221P00410000 | 2024-04-16 9:44AM EDT | 410.00 | 38.00 | 23.50 | 32.10 | 0.00 | - | - | 1 | 114.28% |
| MSTR250221P00420000 | 2024-02-28 12:43PM EDT | 420.00 | 41.33 | 37.00 | 47.00 | 0.00 | - | - | 6 | 126.12% |
| MSTR250221P00430000 | 2024-03-18 9:41AM EDT | 430.00 | 43.94 | 44.00 | 52.95 | 0.00 | - | 1 | 1 | 129.53% |
| MSTR250221P00440000 | 2024-04-30 11:14AM EDT | 440.00 | 51.55 | 21.00 | 27.45 | 0.00 | - | 1 | 6 | 104.53% |
| MSTR250221P00450000 | 2024-06-13 9:50AM EDT | 450.00 | 25.41 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| MSTR250221P00470000 | 2024-06-12 2:49PM EDT | 470.00 | 24.64 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| MSTR250221P00480000 | 2024-02-14 1:28PM EDT | 480.00 | 70.40 | 42.50 | 62.50 | 0.00 | - | 3 | 3 | 121.84% |
| MSTR250221P00490000 | 2024-06-14 2:52PM EDT | 490.00 | 33.61 | 30.90 | 42.80 | 0.00 | - | 1 | 4 | 107.43% |
| MSTR250221P00500000 | 2024-05-29 9:40AM EDT | 500.00 | 36.10 | 32.65 | 44.45 | 0.00 | - | 1 | 47 | 107.03% |
| MSTR250221P00510000 | 2024-03-04 10:41AM EDT | 510.00 | 61.55 | 54.00 | 63.95 | 0.00 | - | 1 | 1 | 120.45% |
| MSTR250221P00520000 | 2024-06-13 11:47AM EDT | 520.00 | 35.40 | 32.00 | 47.85 | 0.00 | - | 1 | 4 | 104.60% |
| MSTR250221P00530000 | 2024-02-28 4:01PM EDT | 530.00 | 74.35 | 64.00 | 72.80 | 0.00 | - | - | 1 | 122.76% |
| MSTR250221P00540000 | 2024-03-05 4:33PM EDT | 540.00 | 76.00 | 61.00 | 70.00 | 0.00 | - | 4 | 5 | 118.92% |
| MSTR250221P00550000 | 2024-06-13 9:50AM EDT | 550.00 | 41.56 | 42.10 | 53.80 | 0.00 | - | 1 | 70 | 105.35% |
| MSTR250221P00560000 | 2024-03-19 9:47AM EDT | 560.00 | 93.00 | 82.00 | 91.00 | 0.00 | - | 2 | 13 | 127.77% |
| MSTR250221P00570000 | 2024-03-05 11:27AM EDT | 570.00 | 89.48 | 65.00 | 74.00 | 0.00 | - | 4 | 5 | 115.74% |
| MSTR250221P00580000 | 2024-06-12 2:49PM EDT | 580.00 | 41.30 | 43.45 | 60.45 | 0.00 | - | 1 | 7 | 102.99% |
| MSTR250221P00590000 | 2024-06-07 10:22AM EDT | 590.00 | 46.00 | 50.75 | 62.65 | 0.00 | - | 1 | 46 | 104.36% |
| MSTR250221P00600000 | 2024-06-14 11:54AM EDT | 600.00 | 54.50 | 50.40 | 65.75 | 0.00 | - | 1 | 29 | 103.56% |
| MSTR250221P00610000 | 2024-06-12 1:17PM EDT | 610.00 | 44.00 | 50.55 | 67.75 | 0.00 | - | 1 | 8 | 102.57% |
| MSTR250221P00620000 | 2024-06-13 12:38PM EDT | 620.00 | 59.40 | 52.65 | 69.70 | 0.00 | - | 1 | 7 | 102.15% |
| MSTR250221P00630000 | 2024-06-14 1:19PM EDT | 630.00 | 62.80 | 55.35 | 72.60 | 0.00 | - | 3 | 11 | 102.16% |
| MSTR250221P00640000 | 2024-06-13 12:36PM EDT | 640.00 | 63.65 | 62.70 | 74.70 | 0.00 | - | 8 | 22 | 103.19% |
| MSTR250221P00650000 | 2024-06-12 3:36PM EDT | 650.00 | 56.30 | 62.50 | 78.10 | 0.00 | - | 1 | 10 | 102.46% |
| MSTR250221P00660000 | 2024-06-14 10:25AM EDT | 660.00 | 78.15 | 67.55 | 80.25 | 0.00 | - | 1 | 8 | 102.78% |
| MSTR250221P00670000 | 2024-06-10 11:26AM EDT | 670.00 | 64.50 | 65.65 | 82.90 | 0.00 | - | 1 | 4 | 101.39% |
| MSTR250221P00680000 | 2024-06-17 11:04AM EDT | 680.00 | 77.70 | 68.30 | 85.55 | 0.00 | - | 1 | 9 | 101.18% |
| MSTR250221P00690000 | 2024-03-27 12:29PM EDT | 690.00 | 104.14 | 119.00 | 132.75 | 0.00 | - | 1 | 4 | 122.68% |
| MSTR250221P00700000 | 2024-06-13 3:04PM EDT | 700.00 | 81.50 | 73.75 | 91.00 | 0.00 | - | 2 | 268 | 100.77% |
| MSTR250221P00710000 | 2024-03-04 10:58AM EDT | 710.00 | 145.00 | 113.00 | 127.55 | 0.00 | - | 1 | 14 | 116.59% |
| MSTR250221P00730000 | 2024-03-07 12:20PM EDT | 730.00 | 145.00 | 132.00 | 152.00 | 0.00 | - | 5 | 5 | 122.43% |
| MSTR250221P00740000 | 2024-02-29 2:09PM EDT | 740.00 | 169.60 | 131.00 | 141.45 | 0.00 | - | - | 1 | 118.22% |
| MSTR250221P00750000 | 2024-06-14 11:26AM EDT | 750.00 | 92.52 | 93.70 | 0.00 | 0.00 | - | 2 | 123 | 75.99% |
| MSTR250221P00760000 | 2024-02-29 2:09PM EDT | 760.00 | 180.10 | 139.00 | 148.40 | 0.00 | - | - | 2 | 117.83% |
| MSTR250221P00770000 | 2024-05-15 2:25PM EDT | 770.00 | 115.00 | 97.00 | 107.00 | 0.00 | - | 2 | 2 | 98.99% |
| MSTR250221P00780000 | 2024-05-21 9:30AM EDT | 780.00 | 105.05 | 104.00 | 116.20 | 0.00 | - | - | 3 | 100.87% |
| MSTR250221P00790000 | 2024-03-28 11:49AM EDT | 790.00 | 155.45 | 163.00 | 176.55 | 0.00 | - | 2 | 2 | 122.88% |
| MSTR250221P00800000 | 2024-06-13 3:47PM EDT | 800.00 | 118.00 | 0.00 | 124.00 | 0.00 | - | 1 | 29 | 77.40% |
| MSTR250221P00810000 | 2024-05-02 11:19AM EDT | 810.00 | 193.93 | 108.50 | 121.65 | 0.00 | - | 2 | 2 | 98.39% |
| MSTR250221P00820000 | 2024-06-12 10:35AM EDT | 820.00 | 99.40 | 117.90 | 129.70 | 0.00 | - | 5 | 6 | 100.31% |
| MSTR250221P00830000 | 2024-04-01 10:45AM EDT | 830.00 | 181.69 | 220.00 | 236.95 | 0.00 | - | 1 | 3 | 137.48% |
| MSTR250221P00840000 | 2024-03-27 10:47AM EDT | 840.00 | 163.60 | 192.00 | 203.70 | 0.00 | - | 1 | 1 | 124.49% |
| MSTR250221P00850000 | 2024-06-14 10:57AM EDT | 850.00 | 121.35 | 128.35 | 143.60 | 0.00 | - | 1 | 7 | 100.41% |
| MSTR250221P00860000 | 2024-04-18 9:32AM EDT | 860.00 | 225.00 | 137.00 | 152.15 | 0.00 | - | 1 | 1 | 102.05% |
| MSTR250221P00870000 | 2024-02-27 1:51PM EDT | 870.00 | 256.29 | 185.00 | 194.30 | 0.00 | - | - | 1 | 116.43% |
| MSTR250221P00880000 | 2024-03-20 10:41AM EDT | 880.00 | 225.50 | 232.00 | 246.30 | 0.00 | - | 1 | 1 | 131.86% |
| MSTR250221P00890000 | 2024-05-24 3:26PM EDT | 890.00 | 136.70 | 144.25 | 156.25 | 0.00 | - | 2 | 1 | 99.59% |
| MSTR250221P00900000 | 2024-05-23 2:20PM EDT | 900.00 | 155.62 | 146.00 | 162.80 | 0.00 | - | 5 | 94 | 99.55% |
| MSTR250221P00910000 | 2024-05-28 3:32PM EDT | 910.00 | 142.00 | 151.85 | 164.45 | 0.00 | - | 2 | 1 | 99.36% |
| MSTR250221P00920000 | 2024-05-10 10:57AM EDT | 920.00 | 218.30 | 139.25 | 153.00 | 0.00 | - | 1 | 5 | 93.87% |
| MSTR250221P00940000 | 2024-03-25 2:59PM EDT | 940.00 | 215.00 | 240.00 | 254.00 | 0.00 | - | 5 | 5 | 123.83% |
| MSTR250221P00950000 | 2024-06-03 10:13AM EDT | 950.00 | 159.50 | 169.30 | 181.10 | 0.00 | - | 1 | 5 | 99.14% |
| MSTR250221P00960000 | 2024-04-30 9:50AM EDT | 960.00 | 271.32 | 152.10 | 165.80 | 0.00 | - | 32 | 58 | 92.50% |
| MSTR250221P00970000 | 2024-03-26 12:32PM EDT | 970.00 | 224.00 | 262.05 | 276.50 | 0.00 | - | 1 | 1 | 125.76% |
| MSTR250221P00980000 | 2024-05-09 9:38AM EDT | 980.00 | 253.36 | 163.20 | 177.00 | 0.00 | - | 3 | 0 | 93.25% |
| MSTR250221P00990000 | 2024-05-20 3:01PM EDT | 990.00 | 185.00 | 186.75 | 201.90 | 0.00 | - | - | 1 | 99.32% |
| MSTR250221P01000000 | 2024-06-17 11:54AM EDT | 1,000.00 | 197.00 | 191.55 | 203.30 | 0.00 | - | 7 | 26 | 98.82% |
| MSTR250221P01010000 | 2024-06-13 11:25AM EDT | 1,010.00 | 191.04 | 195.90 | 207.25 | 0.00 | - | 1 | 12 | 98.63% |
| MSTR250221P01020000 | 2024-05-09 3:27PM EDT | 1,020.00 | 265.00 | 181.65 | 194.00 | 0.00 | - | 1 | 1 | 93.08% |
| MSTR250221P01030000 | 2024-02-28 3:19PM EDT | 1,030.00 | 345.79 | 260.00 | 274.10 | 0.00 | - | - | 1 | 115.08% |
| MSTR250221P01040000 | 2024-05-28 2:24PM EDT | 1,040.00 | 200.00 | 210.20 | 221.90 | 0.00 | - | 5 | 44 | 98.58% |
| MSTR250221P01050000 | 2024-05-01 10:06AM EDT | 1,050.00 | 362.27 | 211.20 | 224.45 | 0.00 | - | 1 | 2 | 97.65% |
| MSTR250221P01060000 | 2024-05-07 12:03PM EDT | 1,060.00 | 289.34 | 191.65 | 203.90 | 0.00 | - | 1 | 1 | 90.48% |
| MSTR250221P01070000 | 2024-05-21 10:46AM EDT | 1,070.00 | 221.95 | 223.85 | 238.50 | 0.00 | - | - | 5 | 98.59% |
| MSTR250221P01080000 | 2024-06-17 2:13PM EDT | 1,080.00 | 221.68 | 0.00 | 241.40 | 0.00 | - | 1 | 1 | 65.76% |
| MSTR250221P01090000 | 2024-04-25 10:51AM EDT | 1,090.00 | 341.05 | 213.00 | 226.60 | 0.00 | - | 3 | 12 | 92.56% |
| MSTR250221P01100000 | 2024-06-17 9:48AM EDT | 1,100.00 | 249.06 | 239.45 | 251.45 | 0.00 | - | 1 | 10 | 98.26% |
| MSTR250221P01110000 | 2024-06-17 9:48AM EDT | 1,110.00 | 254.15 | 244.80 | 256.50 | 0.00 | - | 1 | 7 | 98.25% |
| MSTR250221P01120000 | 2024-05-09 2:52PM EDT | 1,120.00 | 318.50 | 228.25 | 241.05 | 0.00 | - | 2 | 3 | 92.47% |
| MSTR250221P01130000 | 2024-03-11 2:05PM EDT | 1,130.00 | 350.25 | 304.55 | 318.00 | 0.00 | - | 6 | 6 | 111.81% |
| MSTR250221P01140000 | 2024-03-11 9:39AM EDT | 1,140.00 | 342.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| MSTR250221P01150000 | 2024-05-21 10:58AM EDT | 1,150.00 | 258.28 | 264.60 | 280.75 | 0.00 | - | 1 | 2 | 98.42% |
| MSTR250221P01160000 | 2024-06-07 9:51AM EDT | 1,160.00 | 230.00 | 269.90 | 286.05 | 0.00 | - | 1 | 21 | 98.37% |
| MSTR250221P01170000 | 2024-06-11 1:47PM EDT | 1,170.00 | 266.19 | 0.00 | 291.80 | 0.00 | - | 1 | 6 | 62.55% |
| MSTR250221P01180000 | 2024-04-15 1:36PM EDT | 1,180.00 | 369.75 | 292.00 | 308.90 | 0.00 | - | 1 | 0 | 101.35% |
| MSTR250221P01200000 | 2024-06-11 11:19AM EDT | 1,200.00 | 281.20 | 292.30 | 304.30 | 0.00 | - | 1 | 16 | 97.88% |
| MSTR250221P01210000 | 2024-03-11 10:13AM EDT | 1,210.00 | 388.00 | 374.00 | 391.90 | 0.00 | - | 1 | 1 | 118.25% |
| MSTR250221P01220000 | 2024-06-13 11:19AM EDT | 1,220.00 | 295.85 | 298.60 | 318.45 | 0.00 | - | 5 | 7 | 97.60% |
| MSTR250221P01230000 | 2024-03-05 10:30AM EDT | 1,230.00 | 474.60 | 343.90 | 362.00 | 0.00 | - | - | 1 | 107.38% |
| MSTR250221P01240000 | 2024-05-03 1:34PM EDT | 1,240.00 | 428.55 | 311.95 | 324.00 | 0.00 | - | 10 | 12 | 97.09% |
| MSTR250221P01250000 | 2024-05-23 10:38AM EDT | 1,250.00 | 324.80 | 320.70 | 332.40 | 0.00 | - | 1 | 99 | 97.78% |
| MSTR250221P01260000 | 2024-03-25 1:28PM EDT | 1,260.00 | 394.00 | 434.00 | 447.10 | 0.00 | - | 1 | 1 | 125.03% |
| MSTR250221P01270000 | 2024-04-24 11:59AM EDT | 1,270.00 | 449.16 | 303.15 | 316.35 | 0.00 | - | 1 | 2 | 90.81% |
| MSTR250221P01290000 | 2024-05-20 12:45PM EDT | 1,290.00 | 339.10 | 338.70 | 358.45 | 0.00 | - | 1 | 7 | 97.39% |
| MSTR250221P01300000 | 2024-06-17 9:30AM EDT | 1,300.00 | 345.75 | 348.65 | 361.45 | 0.00 | - | 1 | 152 | 97.51% |
| MSTR250221P01310000 | 2024-03-06 3:29PM EDT | 1,310.00 | 523.90 | 450.00 | 470.00 | 0.00 | - | 1 | 0 | 121.73% |
| MSTR250221P01320000 | 2024-03-27 10:17AM EDT | 1,320.00 | 420.00 | 478.00 | 492.70 | 0.00 | - | 1 | 1 | 126.44% |
| MSTR250221P01340000 | 2024-05-23 1:16PM EDT | 1,340.00 | 369.95 | 373.80 | 387.15 | 0.00 | - | 1 | 5 | 97.77% |
| MSTR250221P01350000 | 2024-04-17 1:51PM EDT | 1,350.00 | 526.45 | 386.55 | 402.00 | 0.00 | - | 1 | 2 | 99.57% |
| MSTR250221P01360000 | 2024-05-23 12:10PM EDT | 1,360.00 | 377.65 | 386.05 | 400.25 | 0.00 | - | 2 | 2 | 97.84% |
| MSTR250221P01380000 | 2024-05-28 12:41PM EDT | 1,380.00 | 370.60 | 0.00 | 412.70 | 0.00 | - | 1 | 1 | 52.87% |
| MSTR250221P01390000 | 2024-04-15 1:51PM EDT | 1,390.00 | 508.10 | 414.00 | 430.00 | 0.00 | - | 1 | 0 | 100.16% |
| MSTR250221P01400000 | 2024-06-11 2:17PM EDT | 1,400.00 | 387.50 | 408.00 | 424.75 | 0.00 | - | 1 | 40 | 97.38% |
| MSTR250221P01410000 | 2024-05-28 12:41PM EDT | 1,410.00 | 388.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| MSTR250221P01440000 | 2024-06-06 9:54AM EDT | 1,440.00 | 380.20 | 436.25 | 450.15 | 0.00 | - | 1 | 4 | 97.64% |
| MSTR250221P01450000 | 2024-06-17 11:50AM EDT | 1,450.00 | 446.00 | 441.25 | 457.05 | 0.00 | - | 1 | 2 | 97.51% |
| MSTR250221P01460000 | 2024-06-17 11:50AM EDT | 1,460.00 | 451.48 | 447.70 | 462.30 | 0.00 | - | 1 | 1 | 97.36% |
| MSTR250221P01480000 | 2024-06-14 11:39AM EDT | 1,480.00 | 445.40 | 460.70 | 475.90 | 0.00 | - | - | 1 | 97.39% |
| MSTR250221P01490000 | 2024-03-28 10:10AM EDT | 1,490.00 | 512.72 | 588.05 | 604.00 | 0.00 | - | 1 | 2 | 125.07% |
| MSTR250221P01500000 | 2024-06-05 2:38PM EDT | 1,500.00 | 425.80 | 472.70 | 489.05 | 0.00 | - | 1 | 30 | 97.23% |
| MSTR250221P01520000 | 2024-04-09 9:48AM EDT | 1,520.00 | 597.03 | 578.00 | 594.20 | 0.00 | - | - | 0 | 117.88% |
| MSTR250221P01560000 | 2024-06-11 10:01AM EDT | 1,560.00 | 507.20 | 512.40 | 530.00 | 0.00 | - | 2 | 3 | 97.17% |
| MSTR250221P01580000 | 2024-06-07 3:12PM EDT | 1,580.00 | 495.72 | 527.50 | 542.75 | 0.00 | - | 1 | 1 | 97.21% |
| MSTR250221P01600000 | 2024-06-17 2:09PM EDT | 1,600.00 | 524.53 | 541.10 | 556.70 | 0.00 | - | 1 | 8 | 97.19% |
| MSTR250221P01620000 | 2024-06-17 2:09PM EDT | 1,620.00 | 537.76 | 555.00 | 570.40 | 0.00 | - | 1 | 3 | 97.16% |
| MSTR250221P01640000 | 2024-05-30 10:04AM EDT | 1,640.00 | 519.37 | 569.80 | 586.00 | 0.00 | - | 1 | 4 | 97.40% |
| MSTR250221P01660000 | 2024-06-03 9:43AM EDT | 1,660.00 | 551.95 | 581.25 | 599.95 | 0.00 | - | 4 | 4 | 97.08% |
| MSTR250221P01680000 | 2024-06-06 2:53PM EDT | 1,680.00 | 533.26 | 596.20 | 613.95 | 0.00 | - | - | 6 | 97.12% |
| MSTR250221P01700000 | 2024-05-10 1:46PM EDT | 1,700.00 | 734.06 | 569.95 | 584.85 | 0.00 | - | 1 | 5 | 88.24% |
| MSTR250221P01740000 | 2024-03-25 12:47PM EDT | 1,740.00 | 704.30 | 776.00 | 794.40 | 0.00 | - | 1 | 1 | 126.58% |
| MSTR250221P01760000 | 2024-05-22 11:26AM EDT | 1,760.00 | 621.30 | 652.60 | 671.80 | 0.00 | - | 13 | 13 | 96.91% |
| MSTR250221P01800000 | 2024-06-11 10:14AM EDT | 1,800.00 | 663.70 | 682.40 | 700.00 | 0.00 | - | 5 | 8 | 96.78% |
| MSTR250221P01820000 | 2024-05-17 10:43AM EDT | 1,820.00 | 707.70 | 680.95 | 694.60 | 0.00 | - | 1 | 1 | 92.94% |
| MSTR250221P01860000 | 2024-03-26 1:38PM EDT | 1,860.00 | 759.12 | 882.00 | 898.60 | 0.00 | - | 3 | 3 | 129.49% |
| MSTR250221P01960000 | 2024-04-11 9:40AM EDT | 1,960.00 | 873.95 | 948.00 | 961.85 | 0.00 | - | - | 1 | 126.55% |
| MSTR250221P02000000 | 2024-02-29 10:31AM EDT | 2,000.00 | 1,118.00 | 880.00 | 894.75 | 0.00 | - | - | 4 | 105.71% |
| MSTR250221P02050000 | 2024-03-14 11:37AM EDT | 2,050.00 | 997.20 | 944.00 | 964.00 | 0.00 | - | 1 | 1 | 111.34% |
| MSTR250221P02100000 | 2024-03-14 11:36AM EDT | 2,100.00 | 1,038.15 | 982.05 | 1,002.00 | 0.00 | - | 1 | 1 | 110.94% |
| MSTR250221P02200000 | 2024-03-20 3:09PM EDT | 2,200.00 | 1,118.00 | 1,204.00 | 1,224.00 | 0.00 | - | - | 1 | 140.47% |
| MSTR250221P02300000 | 2024-03-14 11:34AM EDT | 2,300.00 | 1,195.05 | 1,140.00 | 1,160.00 | 0.00 | - | 1 | 1 | 109.83% |
| MSTR250221P02400000 | 2024-03-25 9:52AM EDT | 2,400.00 | 1,236.00 | 1,300.00 | 1,316.90 | 0.00 | - | 1 | 2 | 125.39% |
| MSTR250221P02450000 | 2024-06-14 2:16PM EDT | 2,450.00 | 1,196.10 | 1,199.25 | 1,215.60 | 0.00 | - | 1 | 7 | 95.40% |
| MSTR250221P02500000 | 2024-06-14 1:42PM EDT | 2,500.00 | 1,230.15 | 1,237.80 | 1,257.70 | 0.00 | - | 1 | 7 | 94.87% |
| MSTR250221P02550000 | 2024-04-19 3:25PM EDT | 2,550.00 | 1,503.52 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR250221P02600000 | 2024-05-01 3:57PM EDT | 2,600.00 | 1,643.35 | 1,308.00 | 1,323.60 | 0.00 | - | - | 1 | 90.79% |
| MSTR250221P02650000 | 2024-04-02 9:41AM EDT | 2,650.00 | 1,483.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR250221P02750000 | 2024-03-28 11:17AM EDT | 2,750.00 | 1,498.40 | 1,614.00 | 1,634.00 | 0.00 | - | 1 | 1 | 128.71% |
| MSTR250221P02800000 | 2024-06-03 11:27AM EDT | 2,800.00 | 1,433.06 | 1,495.95 | 1,515.65 | 0.00 | - | 5 | 5 | 93.88% |
| MSTR250221P02850000 | 2024-06-17 9:44AM EDT | 2,850.00 | 1,566.50 | 1,539.75 | 1,559.50 | 0.00 | - | 10 | 11 | 93.71% |
| MSTR250221P02900000 | 2024-03-12 9:40AM EDT | 2,900.00 | 1,758.00 | 1,614.00 | 1,633.75 | 0.00 | - | 1 | 17 | 100.48% |
| MSTR250221P02950000 | 2024-03-28 11:19AM EDT | 2,950.00 | 1,660.15 | 1,794.00 | 1,812.00 | 0.00 | - | 2 | 2 | 129.48% |
| MSTR250221P03000000 | 2024-06-13 12:04PM EDT | 3,000.00 | 1,655.00 | 1,676.00 | 1,694.00 | 0.00 | - | 3 | 10 | 93.80% |
| MSTR250221P03050000 | 2024-03-28 11:26AM EDT | 3,050.00 | 1,746.85 | 1,884.00 | 1,904.00 | 0.00 | - | 1 | 3 | 129.99% |
| MSTR250221P03100000 | 2024-03-28 11:13AM EDT | 3,100.00 | 1,780.10 | 1,930.00 | 1,948.00 | 0.00 | - | 1 | 4 | 130.09% |
| MSTR250221P03150000 | 2024-03-19 10:13AM EDT | 3,150.00 | 2,046.00 | 2,028.00 | 2,048.00 | 0.00 | - | 3 | 17 | 141.45% |
| MSTR250221P03250000 | 2024-03-28 11:09AM EDT | 3,250.00 | 1,896.55 | 2,066.00 | 2,086.00 | 0.00 | - | 1 | 1 | 130.64% |
| MSTR250221P03750000 | 2024-06-12 3:00PM EDT | 3,750.00 | 2,233.20 | 2,364.00 | 2,378.25 | 0.00 | - | 1 | 2 | 90.94% |
| MSTR250221P03800000 | 2024-06-12 3:00PM EDT | 3,800.00 | 2,278.44 | 2,404.10 | 2,423.35 | 0.00 | - | 1 | 3 | 89.41% |
