Marchés français ouverture 7 h 24 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0860 +0,0001 (+0,01 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 727,33 -914,96 (-1,39 %)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR251219C00105000 | 2024-05-02 11:26AM EDT | 105.00 | 1,038.00 | 1,554.00 | 1,574.00 | 0.00 | - | 1 | 9 | 139.03% |
| MSTR251219C00110000 | 2023-06-02 1:13PM EDT | 110.00 | 209.88 | 239.00 | 247.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR251219C00115000 | 2023-10-24 3:00PM EDT | 115.00 | 333.00 | 406.00 | 418.90 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR251219C00120000 | 2023-09-22 12:07PM EDT | 120.00 | 234.08 | 251.00 | 259.00 | 0.00 | - | 3 | 79 | 0.00% |
| MSTR251219C00125000 | 2023-08-23 1:32PM EDT | 125.00 | 243.33 | 224.40 | 234.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR251219C00130000 | 2024-03-04 11:07AM EDT | 130.00 | 1,145.05 | 1,480.00 | 1,500.00 | 0.00 | - | 1 | 9 | 0.00% |
| MSTR251219C00135000 | 2024-02-13 10:30AM EDT | 135.00 | 553.74 | 1,544.00 | 1,564.00 | 0.00 | - | 1 | 2 | 158.37% |
| MSTR251219C00140000 | 2024-03-18 12:47PM EDT | 140.00 | 1,408.00 | 1,058.00 | 1,076.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR251219C00145000 | 2023-01-31 4:47PM EDT | 145.00 | 111.55 | 126.25 | 134.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR251219C00150000 | 2024-03-18 1:04PM EDT | 150.00 | 1,314.00 | 1,050.00 | 1,070.00 | 0.00 | - | 1 | 68 | 0.00% |
| MSTR251219C00155000 | 2023-07-17 3:07PM EDT | 155.00 | 309.83 | 236.65 | 244.50 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR251219C00160000 | 2023-11-02 3:36PM EDT | 160.00 | 326.00 | 389.35 | 406.60 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR251219C00170000 | 2024-04-02 3:01PM EDT | 170.00 | 1,419.00 | 976.00 | 996.00 | 0.00 | - | 3 | 5 | 0.00% |
| MSTR251219C00175000 | 2023-07-06 10:23AM EDT | 175.00 | 225.00 | 229.20 | 237.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR251219C00180000 | 2024-03-28 10:49AM EDT | 180.00 | 1,685.45 | 1,124.00 | 1,142.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR251219C00185000 | 2024-03-28 10:49AM EDT | 185.00 | 1,680.00 | 1,120.00 | 1,138.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR251219C00190000 | 2024-01-23 3:50PM EDT | 190.00 | 303.00 | 531.20 | 548.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR251219C00195000 | 2023-07-19 12:47PM EDT | 195.00 | 286.00 | 181.50 | 190.20 | 0.00 | - | 1 | 6 | 0.00% |
| MSTR251219C00200000 | 2024-03-05 12:23PM EDT | 200.00 | 932.00 | 1,504.00 | 1,524.00 | 0.00 | - | 5 | 13 | 154.89% |
| MSTR251219C00210000 | 2024-05-20 2:02PM EDT | 210.00 | 1,479.00 | 1,470.00 | 1,488.00 | 0.00 | - | 1 | 32 | 125.35% |
| MSTR251219C00220000 | 2024-03-19 12:09PM EDT | 220.00 | 1,181.00 | 1,020.00 | 1,040.00 | 0.00 | - | 1 | 8 | 0.00% |
| MSTR251219C00230000 | 2024-02-22 3:50PM EDT | 230.00 | 529.68 | 1,328.00 | 1,348.00 | 0.00 | - | 1 | 9 | 0.00% |
| MSTR251219C00240000 | 2023-09-21 10:28AM EDT | 240.00 | 169.30 | 183.50 | 192.00 | 0.00 | - | 1 | 8 | 0.00% |
| MSTR251219C00250000 | 2024-03-11 10:51AM EDT | 250.00 | 1,354.60 | 1,228.00 | 1,248.00 | 0.00 | - | 30 | 90 | 0.00% |
| MSTR251219C00260000 | 2023-11-28 12:33PM EDT | 260.00 | 313.00 | 461.35 | 476.50 | 0.00 | - | 1 | 21 | 0.00% |
| MSTR251219C00270000 | 2024-01-11 3:06PM EDT | 270.00 | 351.55 | 434.00 | 450.05 | 0.00 | - | 1 | 14 | 0.00% |
| MSTR251219C00280000 | 2024-03-11 10:08AM EDT | 280.00 | 1,305.00 | 1,195.00 | 1,220.00 | 0.00 | - | 2 | 33 | 0.00% |
| MSTR251219C00290000 | 2024-02-12 4:50PM EDT | 290.00 | 497.30 | 1,516.00 | 1,532.00 | 0.00 | - | 1 | 39 | 194.99% |
| MSTR251219C00300000 | 2024-05-06 1:21PM EDT | 300.00 | 1,046.00 | 1,402.00 | 1,420.00 | 0.00 | - | 1 | 354 | 118.99% |
| MSTR251219C00310000 | 2024-04-05 12:20PM EDT | 310.00 | 1,364.74 | 970.00 | 988.00 | 0.00 | - | 58 | 124 | 0.00% |
| MSTR251219C00320000 | 2024-01-02 10:33AM EDT | 320.00 | 468.00 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| MSTR251219C00330000 | 2024-04-16 1:52PM EDT | 330.00 | 986.03 | 1,308.00 | 1,328.00 | 0.00 | - | 4 | 11 | 58.32% |
| MSTR251219C00340000 | 2024-03-21 10:44AM EDT | 340.00 | 1,409.00 | 906.00 | 926.00 | 0.00 | - | 1 | 49 | 0.00% |
| MSTR251219C00350000 | 2024-05-14 1:28PM EDT | 350.00 | 1,003.50 | 1,366.00 | 1,384.00 | 0.00 | - | 1 | 60 | 116.38% |
| MSTR251219C00360000 | 2024-03-01 11:31AM EDT | 360.00 | 762.00 | 1,412.00 | 1,432.00 | 0.00 | - | 2 | 17 | 146.20% |
| MSTR251219C00370000 | 2024-05-13 11:44AM EDT | 370.00 | 960.00 | 1,352.00 | 1,370.00 | 0.00 | - | 1 | 26 | 115.50% |
| MSTR251219C00380000 | 2024-01-26 1:49PM EDT | 380.00 | 250.10 | 417.65 | 430.00 | 0.00 | - | 2 | 26 | 0.00% |
| MSTR251219C00390000 | 2024-04-29 10:16AM EDT | 390.00 | 969.99 | 1,338.00 | 1,356.00 | 0.00 | - | 1 | 10 | 114.57% |
| MSTR251219C00400000 | 2024-04-30 10:00AM EDT | 400.00 | 872.59 | 1,332.00 | 1,350.00 | 0.00 | - | 3 | 118 | 114.61% |
| MSTR251219C00410000 | 2024-02-28 3:36PM EDT | 410.00 | 676.00 | 1,380.00 | 1,400.00 | 0.00 | - | 5 | 21 | 141.53% |
| MSTR251219C00420000 | 2024-03-28 11:42AM EDT | 420.00 | 1,359.84 | 964.00 | 982.00 | 0.00 | - | 1 | 57 | 0.00% |
| MSTR251219C00430000 | 2024-04-16 1:52PM EDT | 430.00 | 926.03 | 1,240.00 | 1,260.00 | 0.00 | - | 3 | 35 | 74.40% |
| MSTR251219C00440000 | 2024-03-12 12:38PM EDT | 440.00 | 1,134.00 | 1,195.30 | 1,220.30 | 0.00 | - | 1 | 56 | 53.03% |
| MSTR251219C00450000 | 2024-05-17 10:22AM EDT | 450.00 | 1,168.00 | 1,298.00 | 1,316.00 | 0.00 | - | 1 | 59 | 112.53% |
| MSTR251219C00460000 | 2024-04-30 3:49PM EDT | 460.00 | 760.00 | 1,292.00 | 1,312.00 | 0.00 | - | 2 | 16 | 112.88% |
| MSTR251219C00470000 | 2024-04-30 2:34PM EDT | 470.00 | 767.50 | 1,284.00 | 1,304.00 | 0.00 | - | 1 | 20 | 111.90% |
| MSTR251219C00480000 | 2024-03-28 1:32PM EDT | 480.00 | 1,374.00 | 930.00 | 948.00 | 0.00 | - | 8 | 13 | 0.00% |
| MSTR251219C00490000 | 2024-03-05 2:32PM EDT | 490.00 | 812.00 | 1,236.00 | 1,256.00 | 0.00 | - | 2 | 59 | 96.41% |
| MSTR251219C00500000 | 2024-05-20 2:40PM EDT | 500.00 | 1,303.75 | 1,266.00 | 1,286.00 | 0.00 | - | 3 | 375 | 111.50% |
| MSTR251219C00510000 | 2024-05-20 2:40PM EDT | 510.00 | 1,298.25 | 1,260.00 | 1,278.00 | 0.00 | - | 3 | 19 | 110.94% |
| MSTR251219C00520000 | 2024-03-14 10:07AM EDT | 520.00 | 1,309.92 | 1,084.00 | 1,104.00 | 0.00 | - | 2 | 72 | 0.00% |
| MSTR251219C00530000 | 2024-03-19 9:42AM EDT | 530.00 | 913.90 | 832.00 | 855.00 | 0.00 | - | 3 | 48 | 0.00% |
| MSTR251219C00540000 | 2024-03-28 11:03AM EDT | 540.00 | 1,390.00 | 898.00 | 916.00 | 0.00 | - | 1 | 271 | 0.00% |
| MSTR251219C00550000 | 2024-02-29 11:38AM EDT | 550.00 | 639.80 | 1,300.00 | 1,320.00 | 0.00 | - | 1 | 17 | 133.82% |
| MSTR251219C00560000 | 2024-02-28 4:59PM EDT | 560.00 | 586.49 | 1,294.00 | 1,314.00 | 0.00 | - | 3 | 21 | 133.18% |
| MSTR251219C00570000 | 2024-02-28 4:59PM EDT | 570.00 | 582.93 | 1,288.00 | 1,308.00 | 0.00 | - | 2 | 7 | 132.54% |
| MSTR251219C00580000 | 2024-03-19 9:35AM EDT | 580.00 | 935.00 | 807.50 | 832.50 | 0.00 | - | 1 | 120 | 0.00% |
| MSTR251219C00590000 | 2024-03-13 12:06PM EDT | 590.00 | 1,326.59 | 1,046.00 | 1,066.00 | 0.00 | - | 1 | 104 | 31.04% |
| MSTR251219C00600000 | 2024-04-15 1:00PM EDT | 600.00 | 981.00 | 1,064.00 | 1,082.00 | 0.00 | - | 1 | 212 | 52.79% |
| MSTR251219C00610000 | 2024-02-29 11:11AM EDT | 610.00 | 591.69 | 1,266.00 | 1,286.00 | 0.00 | - | 3 | 154 | 130.73% |
| MSTR251219C00620000 | 2024-04-17 10:59AM EDT | 620.00 | 749.05 | 1,128.00 | 1,146.00 | 0.00 | - | 1 | 107 | 86.75% |
| MSTR251219C00630000 | 2024-02-29 11:59AM EDT | 630.00 | 597.05 | 1,256.00 | 1,276.00 | 0.00 | - | 6 | 110 | 130.15% |
| MSTR251219C00640000 | 2024-04-16 11:59AM EDT | 640.00 | 809.38 | 1,118.00 | 1,136.00 | 0.00 | - | 1 | 302 | 87.62% |
| MSTR251219C00650000 | 2024-05-20 11:55AM EDT | 650.00 | 1,173.97 | 1,178.00 | 1,198.00 | 0.00 | - | 2 | 236 | 108.50% |
| MSTR251219C00660000 | 2024-04-11 2:12PM EDT | 660.00 | 1,080.00 | 732.00 | 752.00 | 0.00 | - | 4 | 310 | 0.00% |
| MSTR251219C00670000 | 2024-05-17 12:16PM EDT | 670.00 | 1,210.00 | 1,168.00 | 1,187.50 | +128.00 | +11.83% | 1 | 449 | 108.41% |
| MSTR251219C00680000 | 2024-03-19 10:22AM EDT | 680.00 | 809.00 | 762.50 | 787.50 | 0.00 | - | 1 | 321 | 0.00% |
| MSTR251219C00690000 | 2024-03-19 9:35AM EDT | 690.00 | 890.00 | 762.00 | 782.00 | 0.00 | - | 1 | 314 | 0.00% |
| MSTR251219C00700000 | 2024-05-20 2:18PM EDT | 700.00 | 1,177.00 | 1,152.00 | 1,172.00 | 0.00 | - | 7 | 531 | 108.07% |
| MSTR251219C00710000 | 2024-05-20 1:53PM EDT | 710.00 | 1,163.00 | 1,146.00 | 1,166.00 | 0.00 | - | 3 | 3 | 107.73% |
| MSTR251219C00720000 | 2024-03-13 1:01PM EDT | 720.00 | 1,260.00 | 980.00 | 1,000.00 | 0.00 | - | 1 | 4 | 60.28% |
| MSTR251219C00730000 | 2024-02-29 2:39PM EDT | 730.00 | 528.00 | 1,208.00 | 1,228.00 | 0.00 | - | 3 | 10 | 127.62% |
| MSTR251219C00740000 | 2024-02-28 1:37PM EDT | 740.00 | 496.43 | 1,202.00 | 1,222.00 | 0.00 | - | 2 | 2 | 127.01% |
| MSTR251219C00750000 | 2024-05-20 11:55AM EDT | 750.00 | 1,123.97 | 1,126.00 | 1,146.00 | 0.00 | - | 2 | 113 | 107.42% |
| MSTR251219C00760000 | 2024-02-15 12:08PM EDT | 760.00 | 327.69 | 1,260.00 | 1,283.80 | 0.00 | - | 6 | 7 | 146.25% |
| MSTR251219C00780000 | 2023-12-01 2:09PM EDT | 780.00 | 146.95 | 224.05 | 238.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR251219C00790000 | 2024-03-19 10:22AM EDT | 790.00 | 776.00 | 722.00 | 742.00 | 0.00 | - | 2 | 5 | 0.00% |
| MSTR251219C00800000 | 2024-05-16 11:16AM EDT | 800.00 | 925.00 | 1,100.00 | 1,120.00 | 0.00 | - | 2 | 126 | 106.60% |
| MSTR251219C00810000 | 2024-04-04 9:33AM EDT | 810.00 | 1,148.09 | 714.00 | 733.55 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR251219C00820000 | 2024-03-15 11:04AM EDT | 820.00 | 1,156.00 | 936.00 | 956.00 | 0.00 | - | 1 | 3 | 68.29% |
| MSTR251219C00830000 | 2024-05-14 10:46AM EDT | 830.00 | 726.00 | 1,086.00 | 1,106.00 | 0.00 | - | 1 | 3 | 106.43% |
| MSTR251219C00840000 | 2024-01-23 12:29PM EDT | 840.00 | 106.60 | 271.15 | 282.05 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR251219C00850000 | 2024-05-15 9:35AM EDT | 850.00 | 836.50 | 1,078.00 | 1,098.00 | 0.00 | - | 50 | 115 | 106.59% |
| MSTR251219C00860000 | 2024-03-28 11:10AM EDT | 860.00 | 1,160.00 | 758.00 | 776.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR251219C00870000 | 2024-05-20 2:02PM EDT | 870.00 | 1,085.00 | 1,068.00 | 1,088.00 | 0.00 | - | 2 | 60 | 106.26% |
| MSTR251219C00880000 | 2024-03-15 12:28PM EDT | 880.00 | 1,088.00 | 910.00 | 930.00 | 0.00 | - | 1 | 23 | 71.15% |
| MSTR251219C00890000 | 2024-03-11 10:57AM EDT | 890.00 | 1,024.00 | 872.00 | 892.00 | 0.00 | - | 1 | 1 | 63.63% |
| MSTR251219C00900000 | 2024-04-30 11:39AM EDT | 900.00 | 590.00 | 1,054.00 | 1,074.00 | 0.00 | - | 6 | 46 | 105.94% |
| MSTR251219C00910000 | 2024-04-23 3:03PM EDT | 910.00 | 789.77 | 1,050.00 | 1,070.00 | 0.00 | - | 1 | 1 | 105.98% |
| MSTR251219C00920000 | 2024-02-14 11:43AM EDT | 920.00 | 284.13 | 1,192.50 | 1,217.50 | 0.00 | - | 1 | 1 | 141.04% |
| MSTR251219C00940000 | 2024-02-28 11:04AM EDT | 940.00 | 452.00 | 1,116.00 | 1,136.00 | 0.00 | - | - | 2 | 123.51% |
| MSTR251219C00950000 | 2024-04-17 10:40AM EDT | 950.00 | 641.79 | 972.00 | 990.00 | 0.00 | - | 1 | 12 | 92.60% |
| MSTR251219C00960000 | 2024-05-09 10:14AM EDT | 960.00 | 656.60 | 1,028.00 | 1,048.00 | 0.00 | - | 1 | 3 | 105.61% |
| MSTR251219C00970000 | 2024-03-11 1:44PM EDT | 970.00 | 1,041.00 | 948.00 | 968.00 | 0.00 | - | 1 | 3 | 89.73% |
| MSTR251219C00980000 | 2024-04-17 11:37AM EDT | 980.00 | 610.00 | 960.00 | 978.00 | 0.00 | - | 2 | 6 | 92.93% |
| MSTR251219C00990000 | 2024-03-11 10:58AM EDT | 990.00 | 972.00 | 834.00 | 854.00 | 0.00 | - | 20 | 21 | 68.57% |
| MSTR251219C01000000 | 2024-05-20 3:51PM EDT | 1,000.00 | 1,077.50 | 1,012.00 | 1,032.00 | 0.00 | - | 1 | 144 | 105.56% |
| MSTR251219C01010000 | 2024-03-28 12:09PM EDT | 1,010.00 | 1,125.00 | 706.00 | 722.00 | 0.00 | - | 1 | 3 | 45.24% |
| MSTR251219C01020000 | 2024-02-27 10:34AM EDT | 1,020.00 | 342.70 | 1,086.00 | 1,106.00 | 0.00 | - | 1 | 1 | 122.73% |
| MSTR251219C01030000 | 2024-05-20 9:36AM EDT | 1,030.00 | 939.54 | 1,000.00 | 1,020.00 | 0.00 | - | 1 | 2 | 105.46% |
| MSTR251219C01040000 | 2024-03-04 1:49PM EDT | 1,040.00 | 686.30 | 966.00 | 986.00 | 0.00 | - | 1 | 1 | 99.43% |
| MSTR251219C01050000 | 2024-04-19 3:04PM EDT | 1,050.00 | 631.13 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| MSTR251219C01060000 | 2024-04-30 2:34PM EDT | 1,060.00 | 540.00 | 988.00 | 1,008.00 | 0.00 | - | 1 | 1 | 105.31% |
| MSTR251219C01070000 | 2024-04-30 1:32PM EDT | 1,070.00 | 525.00 | 984.00 | 1,004.00 | 0.00 | - | 1 | 3 | 105.26% |
| MSTR251219C01080000 | 2024-04-30 3:41PM EDT | 1,080.00 | 537.52 | 980.00 | 1,000.00 | 0.00 | - | - | 1 | 105.19% |
| MSTR251219C01100000 | 2024-05-13 10:29AM EDT | 1,100.00 | 645.00 | 972.00 | 992.00 | 0.00 | - | 3 | 24 | 105.06% |
| MSTR251219C01120000 | 2024-03-04 10:45AM EDT | 1,120.00 | 661.55 | 938.00 | 958.00 | 0.00 | - | 4 | 1 | 100.00% |
| MSTR251219C01150000 | 2024-05-20 2:16PM EDT | 1,150.00 | 965.20 | 954.00 | 974.00 | 0.00 | - | 1 | 5 | 105.02% |
| MSTR251219C01170000 | 2024-04-22 11:55AM EDT | 1,170.00 | 675.00 | 946.00 | 966.00 | 0.00 | - | 1 | 1 | 104.83% |
| MSTR251219C01180000 | 2024-04-17 1:26PM EDT | 1,180.00 | 585.00 | 886.00 | 906.00 | 0.00 | - | - | 1 | 94.65% |
| MSTR251219C01190000 | 2024-05-10 11:52AM EDT | 1,190.00 | 572.00 | 940.00 | 960.00 | 0.00 | - | 18 | 25 | 104.99% |
| MSTR251219C01200000 | 2024-05-17 10:42AM EDT | 1,200.00 | 962.22 | 936.00 | 954.00 | +114.22 | +13.47% | 1 | 127 | 104.70% |
| MSTR251219C01210000 | 2024-02-27 10:38AM EDT | 1,210.00 | 304.00 | 1,018.00 | 1,038.00 | 0.00 | - | 1 | 1 | 120.72% |
| MSTR251219C01220000 | 2024-05-13 1:09PM EDT | 1,220.00 | 588.70 | 930.00 | 950.00 | 0.00 | - | 1 | 12 | 105.01% |
| MSTR251219C01230000 | 2024-05-03 9:42AM EDT | 1,230.00 | 572.00 | 926.00 | 946.00 | 0.00 | - | 1 | 4 | 104.89% |
| MSTR251219C01240000 | 2024-02-09 11:50AM EDT | 1,240.00 | 136.45 | 752.00 | 768.00 | 0.00 | - | 1 | 0 | 75.68% |
| MSTR251219C01250000 | 2024-05-20 11:23AM EDT | 1,250.00 | 898.70 | 918.00 | 938.00 | 0.00 | - | 1 | 14 | 104.64% |
| MSTR251219C01260000 | 2024-04-30 10:13AM EDT | 1,260.00 | 528.53 | 916.00 | 936.00 | 0.00 | - | 1 | 2 | 104.86% |
| MSTR251219C01270000 | 2024-05-14 10:31AM EDT | 1,270.00 | 615.20 | 912.00 | 932.00 | 0.00 | - | 1 | 5 | 104.73% |
| MSTR251219C01280000 | 2024-05-15 10:55AM EDT | 1,280.00 | 674.00 | 908.00 | 928.00 | 0.00 | - | 1 | 1 | 104.60% |
| MSTR251219C01290000 | 2024-05-14 12:29PM EDT | 1,290.00 | 598.00 | 906.00 | 926.00 | 0.00 | - | 9 | 1 | 104.80% |
| MSTR251219C01300000 | 2024-05-20 9:51AM EDT | 1,300.00 | 861.70 | 902.00 | 922.00 | 0.00 | - | 1 | 30 | 104.66% |
| MSTR251219C01310000 | 2024-05-20 9:39AM EDT | 1,310.00 | 832.00 | 898.00 | 920.00 | 0.00 | - | 1 | 2 | 104.69% |
| MSTR251219C01330000 | 2024-04-22 10:05AM EDT | 1,330.00 | 655.00 | 892.00 | 912.00 | 0.00 | - | - | 1 | 104.57% |
| MSTR251219C01350000 | 2024-05-21 2:21PM EDT | 1,350.00 | 913.03 | 886.00 | 906.00 | +492.53 | +117.13% | 1 | 19 | 104.60% |
| MSTR251219C01360000 | 2024-05-21 10:31AM EDT | 1,360.00 | 924.09 | 884.00 | 904.00 | -25.11 | -2.65% | 5 | 8 | 104.78% |
| MSTR251219C01380000 | 2024-05-20 9:55AM EDT | 1,380.00 | 844.34 | 876.00 | 896.00 | 0.00 | - | 1 | 4 | 104.46% |
| MSTR251219C01390000 | 2024-04-10 9:33AM EDT | 1,390.00 | 695.22 | 561.30 | 601.30 | 0.00 | - | - | 1 | 58.43% |
| MSTR251219C01400000 | 2024-05-15 12:10PM EDT | 1,400.00 | 670.00 | 870.00 | 890.00 | 0.00 | - | 1 | 19 | 104.46% |
| MSTR251219C01410000 | 2024-04-30 9:51AM EDT | 1,410.00 | 517.00 | 868.00 | 888.00 | 0.00 | - | 3 | 1 | 104.61% |
| MSTR251219C01420000 | 2024-05-21 10:08AM EDT | 1,420.00 | 920.00 | 864.00 | 884.00 | +371.30 | +67.67% | 1 | 7 | 104.44% |
| MSTR251219C01430000 | 2024-01-16 11:56AM EDT | 1,430.00 | 70.15 | 182.10 | 198.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR251219C01440000 | 2024-05-01 11:41AM EDT | 1,440.00 | 409.94 | 858.00 | 878.00 | 0.00 | - | 2 | 3 | 104.42% |
| MSTR251219C01450000 | 2024-05-20 12:25PM EDT | 1,450.00 | 866.08 | 856.00 | 876.00 | 0.00 | - | 5 | 54 | 104.56% |
| MSTR251219C01460000 | 2024-04-02 2:05PM EDT | 1,460.00 | 786.48 | 456.00 | 476.00 | 0.00 | - | - | 1 | 48.10% |
| MSTR251219C01470000 | 2024-05-10 11:49AM EDT | 1,470.00 | 503.50 | 850.00 | 870.00 | 0.00 | - | 1 | 1 | 104.52% |
| MSTR251219C01480000 | 2024-04-30 11:32AM EDT | 1,480.00 | 445.00 | 846.00 | 866.00 | 0.00 | - | 1 | 3 | 104.34% |
| MSTR251219C01500000 | 2024-05-21 9:50AM EDT | 1,500.00 | 895.80 | 842.00 | 860.00 | +195.81 | +27.97% | 2 | 26 | 104.44% |
| MSTR251219C01520000 | 2024-05-17 3:31PM EDT | 1,520.00 | 761.51 | 836.00 | 854.00 | 0.00 | - | 1 | 1 | 104.37% |
| MSTR251219C01540000 | 2024-04-01 10:39AM EDT | 1,540.00 | 865.00 | 376.00 | 394.00 | 0.00 | - | 1 | 2 | 42.02% |
| MSTR251219C01560000 | 2024-03-12 12:07PM EDT | 1,560.00 | 796.00 | 735.00 | 759.00 | 0.00 | - | 1 | 3 | 91.31% |
| MSTR251219C01580000 | 2024-04-30 11:15AM EDT | 1,580.00 | 443.95 | 818.00 | 838.00 | 0.00 | - | 12 | 10 | 104.27% |
| MSTR251219C01600000 | 2024-05-20 10:43AM EDT | 1,600.00 | 785.00 | 814.00 | 832.00 | 0.00 | - | 1 | 146 | 104.32% |
| MSTR251219C01620000 | 2024-04-12 3:31PM EDT | 1,620.00 | 678.08 | 442.00 | 462.00 | 0.00 | - | 1 | 6 | 53.79% |
| MSTR251219C01660000 | 2024-03-14 9:42AM EDT | 1,660.00 | 895.25 | 670.00 | 690.00 | 0.00 | - | 1 | 3 | 85.99% |
| MSTR251219C01680000 | 2024-04-16 12:01PM EDT | 1,680.00 | 501.27 | 742.00 | 762.00 | 0.00 | - | 1 | 0 | 96.97% |
| MSTR251219C01700000 | 2024-05-21 10:29AM EDT | 1,700.00 | 818.00 | 788.00 | 806.00 | +2.10 | +0.26% | 2 | 7 | 104.27% |
| MSTR251219C01720000 | 2024-05-09 12:26PM EDT | 1,720.00 | 514.02 | 782.00 | 800.00 | 0.00 | - | 1 | 1 | 104.12% |
| MSTR251219C01740000 | 2024-03-28 1:03PM EDT | 1,740.00 | 883.76 | 520.00 | 536.00 | 0.00 | - | 1 | 1 | 68.90% |
| MSTR251219C01760000 | 2024-04-30 2:01PM EDT | 1,760.00 | 379.82 | 772.00 | 790.00 | 0.00 | - | 15 | 6 | 104.08% |
| MSTR251219C01780000 | 2024-04-03 3:14PM EDT | 1,780.00 | 790.20 | 452.00 | 470.00 | 0.00 | - | 1 | 2 | 61.96% |
| MSTR251219C01800000 | 2024-05-20 10:01AM EDT | 1,800.00 | 735.24 | 762.00 | 780.00 | 0.00 | - | 6 | 16 | 104.02% |
| MSTR251219C01820000 | 2024-03-11 10:29AM EDT | 1,820.00 | 742.00 | 607.00 | 631.00 | 0.00 | - | 1 | 1 | 83.81% |
| MSTR251219C01860000 | 2024-03-25 3:23PM EDT | 1,860.00 | 986.00 | 484.00 | 502.00 | 0.00 | - | 1 | 2 | 69.00% |
| MSTR251219C01880000 | 2024-03-11 10:13AM EDT | 1,880.00 | 719.00 | 598.00 | 618.00 | 0.00 | - | 15 | 16 | 84.44% |
| MSTR251219C01900000 | 2024-05-20 12:22PM EDT | 1,900.00 | 756.95 | 738.00 | 756.00 | 0.00 | - | 2 | 112 | 103.88% |
| MSTR251219C01920000 | 2024-03-11 10:14AM EDT | 1,920.00 | 725.00 | 584.00 | 604.00 | 0.00 | - | 18 | 12 | 83.95% |
| MSTR251219C01940000 | 2024-05-02 1:11PM EDT | 1,940.00 | 374.00 | 730.00 | 748.00 | 0.00 | - | 1 | 2 | 104.00% |
| MSTR251219C01980000 | 2024-05-10 9:31AM EDT | 1,980.00 | 449.00 | 720.00 | 740.00 | 0.00 | - | 1 | 5 | 103.95% |
| MSTR251219C02000000 | 2024-05-21 2:21PM EDT | 2,000.00 | 742.77 | 716.00 | 734.00 | +2.16 | +0.29% | 1 | 66 | 103.85% |
| MSTR251219C02050000 | 2024-05-20 1:52PM EDT | 2,050.00 | 720.44 | 706.00 | 724.00 | 0.00 | - | 1 | 2 | 103.92% |
| MSTR251219C02100000 | 2024-05-09 12:45PM EDT | 2,100.00 | 431.90 | 694.00 | 714.00 | 0.00 | - | 1 | 16 | 103.81% |
| MSTR251219C02150000 | 2024-03-22 2:16PM EDT | 2,150.00 | 680.00 | 384.00 | 404.00 | 0.00 | - | 1 | 1 | 66.03% |
| MSTR251219C02200000 | 2024-05-20 9:55AM EDT | 2,200.00 | 658.35 | 674.00 | 694.00 | 0.00 | - | 3 | 5 | 103.77% |
| MSTR251219C02250000 | 2024-05-20 11:23AM EDT | 2,250.00 | 653.32 | 664.00 | 684.00 | 0.00 | - | 1 | 5 | 103.70% |
| MSTR251219C02300000 | 2024-05-20 3:50PM EDT | 2,300.00 | 711.00 | 654.00 | 674.00 | 0.00 | - | 1 | 101 | 103.60% |
| MSTR251219C02350000 | 2024-03-25 12:22PM EDT | 2,350.00 | 852.00 | 404.00 | 422.00 | 0.00 | - | 1 | 5 | 73.53% |
| MSTR251219C02400000 | 2024-05-10 9:31AM EDT | 2,400.00 | 382.00 | 636.00 | 656.00 | 0.00 | - | 1 | 19 | 103.58% |
| MSTR251219C02450000 | 2024-05-20 11:23AM EDT | 2,450.00 | 614.68 | 628.00 | 646.00 | 0.00 | - | 1 | 26 | 103.54% |
| MSTR251219C02500000 | 2024-05-21 3:59PM EDT | 2,500.00 | 630.46 | 618.00 | 637.95 | -44.54 | -6.60% | 1 | 38 | 103.46% |
| MSTR251219C02600000 | 2024-03-25 12:22PM EDT | 2,600.00 | 816.00 | 370.00 | 390.00 | 0.00 | - | 1 | 1 | 75.13% |
| MSTR251219C02700000 | 2024-04-16 2:00PM EDT | 2,700.00 | 356.85 | 546.00 | 564.00 | 0.00 | - | 2 | 7 | 98.36% |
| MSTR251219C02800000 | 2024-05-20 3:03PM EDT | 2,800.00 | 605.45 | 570.00 | 590.00 | 0.00 | - | 1 | 6 | 103.31% |
| MSTR251219C02850000 | 2024-04-15 1:26PM EDT | 2,850.00 | 414.00 | 454.00 | 474.00 | 0.00 | - | - | 4 | 90.04% |
| MSTR251219C02900000 | 2024-05-20 3:03PM EDT | 2,900.00 | 593.56 | 554.00 | 574.00 | 0.00 | - | 1 | 6 | 103.10% |
| MSTR251219C02950000 | 2024-04-15 2:13PM EDT | 2,950.00 | 388.80 | 440.00 | 460.00 | 0.00 | - | - | 5 | 90.09% |
| MSTR251219C03000000 | 2024-05-21 9:50AM EDT | 3,000.00 | 582.17 | 540.00 | 560.00 | +40.12 | +7.40% | 2 | 32 | 103.06% |
| MSTR251219C03100000 | 2024-05-06 11:23AM EDT | 3,100.00 | 320.10 | 526.00 | 546.00 | 0.00 | - | 5 | 74 | 102.96% |
| MSTR251219C03150000 | 2024-05-03 9:38AM EDT | 3,150.00 | 280.00 | 520.00 | 540.00 | 0.00 | - | 1 | 41 | 103.00% |
| MSTR251219C03250000 | 2024-05-20 1:18PM EDT | 3,250.00 | 516.00 | 508.00 | 528.00 | 0.00 | - | 1 | 1 | 103.05% |
| MSTR251219C03500000 | 2024-05-20 3:55PM EDT | 3,500.00 | 521.08 | 476.00 | 496.00 | 0.00 | - | 1 | 14 | 102.67% |
| MSTR251219C03600000 | 2024-04-11 10:51AM EDT | 3,600.00 | 400.00 | 206.00 | 226.00 | 0.00 | - | - | 7 | 70.73% |
| MSTR251219C03650000 | 2024-04-30 1:06PM EDT | 3,650.00 | 193.00 | 460.00 | 480.00 | 0.00 | - | 5 | 3 | 102.68% |
| MSTR251219C03700000 | 2024-04-09 9:32AM EDT | 3,700.00 | 376.72 | 234.00 | 254.00 | 0.00 | - | - | 5 | 75.59% |
| MSTR251219C03750000 | 2024-05-03 9:54AM EDT | 3,750.00 | 231.00 | 450.00 | 470.00 | 0.00 | - | 1 | 10 | 102.71% |
| MSTR251219C03800000 | 2024-05-21 3:55PM EDT | 3,800.00 | 454.00 | 444.00 | 464.00 | -51.00 | -10.10% | 1 | 82 | 102.59% |
Options de ventepour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR251219P00105000 | 2024-05-20 3:08PM EDT | 105.00 | 6.00 | 4.75 | 6.00 | 0.00 | - | 5 | 259 | 115.03% |
| MSTR251219P00110000 | 2024-01-24 1:50PM EDT | 110.00 | 11.00 | 4.00 | 11.50 | 0.00 | - | 10 | 65 | 120.80% |
| MSTR251219P00115000 | 2024-04-17 10:03AM EDT | 115.00 | 7.25 | 3.00 | 8.00 | 0.00 | - | 2 | 24 | 111.20% |
| MSTR251219P00120000 | 2024-05-20 10:19AM EDT | 120.00 | 8.00 | 3.20 | 7.30 | 0.00 | - | 1 | 66 | 108.32% |
| MSTR251219P00125000 | 2024-05-20 2:41PM EDT | 125.00 | 8.00 | 4.00 | 7.80 | 0.00 | - | 1 | 66 | 108.66% |
| MSTR251219P00130000 | 2024-05-07 3:17PM EDT | 130.00 | 10.20 | 4.00 | 8.50 | 0.00 | - | 1 | 16 | 107.94% |
| MSTR251219P00135000 | 2024-04-24 1:25PM EDT | 135.00 | 11.00 | 5.00 | 9.00 | 0.00 | - | 1 | 15 | 108.39% |
| MSTR251219P00140000 | 2024-05-01 1:45PM EDT | 140.00 | 10.95 | 5.00 | 15.00 | 0.00 | - | 11 | 13 | 114.31% |
| MSTR251219P00145000 | 2024-01-26 12:53PM EDT | 145.00 | 16.30 | 9.00 | 16.90 | 0.00 | - | 1 | 12 | 118.83% |
| MSTR251219P00150000 | 2024-03-27 12:22PM EDT | 150.00 | 12.87 | 10.00 | 18.00 | 0.00 | - | 2 | 30 | 119.00% |
| MSTR251219P00155000 | 2024-02-28 1:31PM EDT | 155.00 | 14.27 | 8.00 | 17.00 | 0.00 | - | 1 | 1 | 114.27% |
| MSTR251219P00160000 | 2024-02-08 10:32AM EDT | 160.00 | 18.10 | 9.00 | 19.00 | 0.00 | - | 2 | 3 | 115.39% |
| MSTR251219P00165000 | 2024-05-17 12:50PM EDT | 165.00 | 12.10 | 8.00 | 18.00 | 0.00 | - | 1 | 98 | 111.85% |
| MSTR251219P00170000 | 2024-03-18 1:42PM EDT | 170.00 | 18.00 | 12.00 | 21.00 | 0.00 | - | 3 | 5 | 116.31% |
| MSTR251219P00175000 | 2024-01-12 3:33PM EDT | 175.00 | 26.00 | 12.20 | 22.00 | 0.00 | - | 1 | 12 | 115.62% |
| MSTR251219P00180000 | 2024-03-11 2:29PM EDT | 180.00 | 20.00 | 9.00 | 19.00 | 0.00 | - | 5 | 9 | 108.94% |
| MSTR251219P00185000 | 2023-08-30 10:37AM EDT | 185.00 | 38.50 | 37.30 | 41.70 | 0.00 | - | 3 | 1 | 141.19% |
| MSTR251219P00190000 | 2024-05-07 2:24PM EDT | 190.00 | 19.45 | 12.00 | 22.00 | 0.00 | - | 1 | 8 | 110.78% |
| MSTR251219P00195000 | 2024-03-13 12:56PM EDT | 195.00 | 18.20 | 12.00 | 21.00 | 0.00 | - | 1 | 6 | 108.57% |
| MSTR251219P00200000 | 2024-05-15 1:08PM EDT | 200.00 | 26.34 | 13.00 | 22.25 | 0.00 | - | 2 | 161 | 108.82% |
| MSTR251219P00210000 | 2024-03-28 2:52PM EDT | 210.00 | 22.60 | 21.00 | 30.00 | 0.00 | - | 1 | 22 | 116.21% |
| MSTR251219P00220000 | 2024-05-13 1:20PM EDT | 220.00 | 23.55 | 16.30 | 21.05 | 0.00 | - | 2 | 16 | 104.92% |
| MSTR251219P00230000 | 2024-05-16 9:52AM EDT | 230.00 | 18.70 | 18.00 | 28.00 | 0.00 | - | 1 | 39 | 107.74% |
| MSTR251219P00240000 | 2024-03-18 1:09PM EDT | 240.00 | 29.15 | 25.00 | 35.00 | 0.00 | - | 1 | 30 | 112.79% |
| MSTR251219P00250000 | 2024-04-15 2:26PM EDT | 250.00 | 29.00 | 23.00 | 32.00 | 0.00 | - | 1 | 47 | 107.69% |
| MSTR251219P00260000 | 2024-03-06 3:10PM EDT | 260.00 | 29.20 | 20.00 | 40.00 | 0.00 | - | 1 | 25 | 107.77% |
| MSTR251219P00270000 | 2024-04-04 10:17AM EDT | 270.00 | 27.80 | 33.00 | 42.00 | 0.00 | - | 1 | 45 | 112.24% |
| MSTR251219P00280000 | 2024-05-21 12:20PM EDT | 280.00 | 32.48 | 27.00 | 36.00 | -8.28 | -20.31% | 1 | 33 | 104.59% |
| MSTR251219P00290000 | 2024-05-09 3:31PM EDT | 290.00 | 34.00 | 28.00 | 38.00 | 0.00 | - | 1 | 10 | 103.74% |
| MSTR251219P00300000 | 2024-05-16 3:19PM EDT | 300.00 | 35.30 | 30.00 | 40.00 | 0.00 | - | 6 | 92 | 103.31% |
| MSTR251219P00310000 | 2024-05-16 11:34AM EDT | 310.00 | 32.95 | 32.00 | 42.00 | 0.00 | - | 1 | 7 | 102.86% |
| MSTR251219P00320000 | 2024-04-30 1:20PM EDT | 320.00 | 54.71 | 36.00 | 44.00 | 0.00 | - | 1 | 15 | 103.14% |
| MSTR251219P00330000 | 2024-04-30 1:20PM EDT | 330.00 | 58.14 | 36.00 | 46.00 | 0.00 | - | 1 | 17 | 101.89% |
| MSTR251219P00340000 | 2024-01-17 2:08PM EDT | 340.00 | 89.17 | 64.00 | 72.80 | 0.00 | - | 1 | 24 | 117.96% |
| MSTR251219P00350000 | 2024-04-09 11:38AM EDT | 350.00 | 50.45 | 50.00 | 60.00 | 0.00 | - | 3 | 39 | 107.42% |
| MSTR251219P00360000 | 2024-03-18 9:33AM EDT | 360.00 | 61.00 | 58.15 | 67.00 | 0.00 | - | 2 | 21 | 110.06% |
| MSTR251219P00370000 | 2024-04-26 3:02PM EDT | 370.00 | 65.60 | 45.00 | 55.00 | 0.00 | - | 18 | 20 | 100.42% |
| MSTR251219P00380000 | 2024-04-01 1:18PM EDT | 380.00 | 68.00 | 69.00 | 77.90 | 0.00 | - | 1 | 64 | 112.24% |
| MSTR251219P00390000 | 2024-05-17 11:17AM EDT | 390.00 | 54.08 | 50.00 | 60.00 | 0.00 | - | 1 | 8 | 99.87% |
| MSTR251219P00400000 | 2024-05-02 3:13PM EDT | 400.00 | 79.05 | 53.00 | 63.00 | 0.00 | - | 1 | 208 | 99.85% |
| MSTR251219P00410000 | 2024-03-01 10:33AM EDT | 410.00 | 83.00 | 66.00 | 75.00 | 0.00 | - | 4 | 37 | 104.87% |
| MSTR251219P00420000 | 2024-03-11 12:02PM EDT | 420.00 | 71.02 | 59.00 | 69.00 | 0.00 | - | 2 | 23 | 99.69% |
| MSTR251219P00430000 | 2024-04-26 3:02PM EDT | 430.00 | 85.35 | 60.00 | 70.00 | 0.00 | - | 10 | 17 | 98.54% |
| MSTR251219P00440000 | 2024-03-18 10:18AM EDT | 440.00 | 85.00 | 86.00 | 95.00 | 0.00 | - | 1 | 7 | 109.31% |
| MSTR251219P00450000 | 2024-05-01 1:12PM EDT | 450.00 | 104.18 | 66.00 | 76.00 | 0.00 | - | 2 | 27 | 98.28% |
| MSTR251219P00460000 | 2024-01-03 4:45PM EDT | 460.00 | 135.51 | 140.85 | 145.95 | 0.00 | - | - | 11 | 128.94% |
| MSTR251219P00470000 | 2024-01-31 1:40PM EDT | 470.00 | 146.80 | 94.00 | 104.00 | 0.00 | - | 1 | 3 | 107.77% |
| MSTR251219P00480000 | 2024-05-15 11:30AM EDT | 480.00 | 87.50 | 74.00 | 84.00 | 0.00 | - | 1 | 90 | 97.28% |
| MSTR251219P00490000 | 2024-04-04 10:18AM EDT | 490.00 | 84.75 | 101.00 | 115.00 | 0.00 | - | 1 | 165 | 108.13% |
| MSTR251219P00500000 | 2024-05-17 3:40PM EDT | 500.00 | 89.05 | 80.00 | 90.00 | 0.00 | - | 1 | 109 | 96.84% |
| MSTR251219P00510000 | 2024-04-04 10:16AM EDT | 510.00 | 91.50 | 107.00 | 120.70 | 0.00 | - | 1 | 20 | 107.11% |
| MSTR251219P00520000 | 2024-03-07 10:50AM EDT | 520.00 | 110.00 | 97.50 | 116.00 | 0.00 | - | 6 | 13 | 102.66% |
| MSTR251219P00530000 | 2024-05-15 9:31AM EDT | 530.00 | 107.15 | 90.00 | 100.00 | 0.00 | - | 2 | 11 | 96.48% |
| MSTR251219P00540000 | 2024-02-29 10:47AM EDT | 540.00 | 129.16 | 107.00 | 122.00 | 0.00 | - | 1 | 10 | 102.52% |
| MSTR251219P00550000 | 2024-05-03 11:29AM EDT | 550.00 | 130.00 | 96.00 | 106.00 | 0.00 | - | 20 | 106 | 95.91% |
| MSTR251219P00560000 | 2024-02-15 4:53PM EDT | 560.00 | 170.08 | 110.10 | 135.00 | 0.00 | - | 1 | 4 | 102.41% |
| MSTR251219P00570000 | 2024-05-07 2:22PM EDT | 570.00 | 132.45 | 101.00 | 117.00 | 0.00 | - | 2 | 11 | 96.02% |
| MSTR251219P00580000 | 2024-05-01 3:43PM EDT | 580.00 | 162.50 | 104.00 | 119.00 | 0.00 | - | 2 | 27 | 95.51% |
| MSTR251219P00590000 | 2024-03-04 1:02PM EDT | 590.00 | 150.53 | 117.00 | 132.00 | 0.00 | - | 4 | 13 | 98.65% |
| MSTR251219P00600000 | 2024-05-03 9:50AM EDT | 600.00 | 151.58 | 111.00 | 126.00 | 0.00 | - | 1 | 63 | 95.18% |
| MSTR251219P00610000 | 2024-02-29 2:11PM EDT | 610.00 | 167.58 | 135.00 | 150.00 | 0.00 | - | 2 | 24 | 101.82% |
| MSTR251219P00620000 | 2024-05-10 10:39AM EDT | 620.00 | 152.05 | 118.05 | 134.00 | 0.00 | - | 1 | 10 | 94.98% |
| MSTR251219P00630000 | 2024-03-25 3:53PM EDT | 630.00 | 148.00 | 156.15 | 171.00 | 0.00 | - | 1 | 44 | 105.65% |
| MSTR251219P00640000 | 2024-03-04 12:24PM EDT | 640.00 | 176.81 | 137.10 | 152.00 | 0.00 | - | 3 | 51 | 98.20% |
| MSTR251219P00650000 | 2024-05-17 11:39AM EDT | 650.00 | 152.00 | 129.00 | 145.00 | 0.00 | - | 10 | 159 | 94.48% |
| MSTR251219P00660000 | 2024-01-26 1:00PM EDT | 660.00 | 279.55 | 222.85 | 232.50 | 0.00 | - | 2 | 2 | 120.68% |
| MSTR251219P00670000 | 2024-05-21 9:31AM EDT | 670.00 | 141.00 | 137.00 | 153.00 | -8.05 | -5.40% | 20 | 28 | 94.31% |
| MSTR251219P00680000 | 2024-05-03 3:28PM EDT | 680.00 | 185.75 | 141.00 | 157.00 | 0.00 | - | 50 | 50 | 94.20% |
| MSTR251219P00690000 | 2024-03-04 12:34PM EDT | 690.00 | 200.80 | 159.05 | 173.00 | 0.00 | - | 34 | 39 | 97.88% |
| MSTR251219P00700000 | 2024-05-21 3:01PM EDT | 700.00 | 157.00 | 149.00 | 165.00 | -11.00 | -6.55% | 11 | 31 | 93.96% |
| MSTR251219P00730000 | 2024-05-20 10:43AM EDT | 730.00 | 177.75 | 162.00 | 177.00 | 0.00 | - | 1 | 2 | 93.67% |
| MSTR251219P00740000 | 2024-03-26 11:13AM EDT | 740.00 | 202.00 | 216.25 | 232.00 | 0.00 | - | 1 | 6 | 107.15% |
| MSTR251219P00750000 | 2024-04-16 2:13PM EDT | 750.00 | 220.00 | 181.00 | 195.00 | 0.00 | - | 25 | 6 | 96.13% |
| MSTR251219P00760000 | 2024-02-26 12:03PM EDT | 760.00 | 267.77 | 198.00 | 213.00 | 0.00 | - | 1 | 1 | 99.45% |
| MSTR251219P00770000 | 2024-02-26 4:53PM EDT | 770.00 | 273.29 | 201.00 | 216.00 | 0.00 | - | 10 | 10 | 98.93% |
| MSTR251219P00780000 | 2024-03-06 10:30AM EDT | 780.00 | 257.44 | 197.05 | 214.00 | 0.00 | - | 2 | 2 | 96.88% |
| MSTR251219P00790000 | 2024-03-06 10:30AM EDT | 790.00 | 263.44 | 201.00 | 218.00 | 0.00 | - | 1 | 21 | 96.62% |
| MSTR251219P00800000 | 2024-05-20 10:43AM EDT | 800.00 | 199.75 | 192.00 | 208.00 | -8.50 | -4.08% | 5 | 10 | 93.00% |
| MSTR251219P00810000 | 2024-02-26 4:53PM EDT | 810.00 | 299.63 | 218.00 | 235.75 | 0.00 | - | 10 | 10 | 98.42% |
| MSTR251219P00820000 | 2024-04-30 11:32AM EDT | 820.00 | 284.90 | 201.00 | 218.00 | 0.00 | - | 1 | 2 | 92.93% |
| MSTR251219P00830000 | 2024-03-15 3:14PM EDT | 830.00 | 245.79 | 232.15 | 246.00 | 0.00 | - | 1 | 1 | 98.85% |
| MSTR251219P00840000 | 2024-05-09 12:39PM EDT | 840.00 | 255.40 | 208.00 | 228.00 | 0.00 | - | 1 | 0 | 92.59% |
| MSTR251219P00850000 | 2024-05-20 12:17PM EDT | 850.00 | 223.25 | 214.00 | 234.00 | -4.38 | -1.92% | 1 | 25 | 92.82% |
| MSTR251219P00860000 | 2024-05-20 12:17PM EDT | 860.00 | 233.38 | 218.00 | 238.00 | 0.00 | - | 1 | 0 | 92.57% |
| MSTR251219P00870000 | 2024-05-17 10:59AM EDT | 870.00 | 230.75 | 222.00 | 242.00 | -12.25 | -5.04% | 1 | 0 | 92.32% |
| MSTR251219P00880000 | 2024-05-15 10:24AM EDT | 880.00 | 266.05 | 228.00 | 248.00 | 0.00 | - | - | 0 | 92.52% |
| MSTR251219P00890000 | 2024-05-14 11:14AM EDT | 890.00 | 285.22 | 232.00 | 252.00 | 0.00 | - | 1 | 0 | 92.25% |
| MSTR251219P00900000 | 2024-05-13 3:57PM EDT | 900.00 | 248.15 | 238.00 | 258.00 | -47.15 | -15.97% | 5 | 7 | 92.43% |
| MSTR251219P00910000 | 2024-05-10 3:58PM EDT | 910.00 | 309.17 | 242.00 | 262.00 | 0.00 | - | 1 | 0 | 92.16% |
| MSTR251219P00920000 | 2024-05-13 9:57AM EDT | 920.00 | 303.00 | 248.00 | 268.00 | 0.00 | - | 1 | 5 | 92.31% |
| MSTR251219P00930000 | 2024-05-07 3:57PM EDT | 930.00 | 314.38 | 252.00 | 272.00 | 0.00 | - | 1 | 9 | 92.03% |
| MSTR251219P00940000 | 2024-05-03 3:57PM EDT | 940.00 | 332.50 | 258.00 | 278.00 | 0.00 | - | 1 | 0 | 92.17% |
| MSTR251219P00950000 | 2024-05-02 9:39AM EDT | 950.00 | 369.75 | 262.00 | 282.00 | 0.00 | - | 1 | 9 | 91.88% |
| MSTR251219P00960000 | 2024-02-28 12:14PM EDT | 960.00 | 367.50 | 302.00 | 322.00 | 0.00 | - | - | 1 | 99.14% |
| MSTR251219P00970000 | 2024-03-28 9:35AM EDT | 970.00 | 305.00 | 342.00 | 358.00 | 0.00 | - | 5 | 4 | 105.94% |
| MSTR251219P01000000 | 2024-05-21 11:13AM EDT | 1,000.00 | 305.00 | 288.00 | 308.00 | +7.00 | +2.35% | 1 | 57 | 91.60% |
| MSTR251219P01020000 | 2024-05-16 11:20AM EDT | 1,020.00 | 332.00 | 300.00 | 318.00 | 0.00 | - | 1 | 0 | 91.57% |
| MSTR251219P01040000 | 2024-05-20 12:59PM EDT | 1,040.00 | 330.00 | 310.00 | 330.00 | 0.00 | - | 1 | 1 | 91.51% |
| MSTR251219P01050000 | 2024-05-14 3:54PM EDT | 1,050.00 | 374.96 | 316.00 | 336.00 | 0.00 | - | 1 | 7 | 91.57% |
| MSTR251219P01060000 | 2024-04-30 2:08PM EDT | 1,060.00 | 443.17 | 322.00 | 340.00 | 0.00 | - | - | 1 | 91.43% |
| MSTR251219P01080000 | 2024-04-30 2:08PM EDT | 1,080.00 | 453.67 | 332.00 | 352.00 | 0.00 | - | - | 1 | 91.32% |
| MSTR251219P01100000 | 2024-05-15 2:25PM EDT | 1,100.00 | 375.00 | 344.00 | 362.00 | 0.00 | - | 1 | 5 | 91.20% |
| MSTR251219P01110000 | 2024-03-18 10:19AM EDT | 1,110.00 | 420.00 | 452.00 | 469.75 | 0.00 | - | - | 2 | 110.48% |
| MSTR251219P01140000 | 2024-03-18 10:29AM EDT | 1,140.00 | 442.00 | 472.00 | 491.95 | 0.00 | - | 2 | 3 | 110.72% |
| MSTR251219P01150000 | 2024-05-02 2:02PM EDT | 1,150.00 | 496.45 | 372.00 | 392.00 | 0.00 | - | 3 | 5 | 91.08% |
| MSTR251219P01180000 | 2024-03-26 2:09PM EDT | 1,180.00 | 425.62 | 484.00 | 499.10 | 0.00 | - | 1 | 1 | 107.52% |
| MSTR251219P01200000 | 2024-05-17 12:11PM EDT | 1,200.00 | 433.00 | 402.00 | 420.00 | 0.00 | - | 1 | 5 | 90.84% |
| MSTR251219P01220000 | 2024-05-13 9:59AM EDT | 1,220.00 | 493.00 | 414.00 | 432.00 | 0.00 | - | 5 | 5 | 90.78% |
| MSTR251219P01230000 | 2024-05-16 10:55AM EDT | 1,230.00 | 461.00 | 420.00 | 438.00 | 0.00 | - | 4 | 5 | 90.74% |
| MSTR251219P01240000 | 2024-03-13 9:40AM EDT | 1,240.00 | 490.00 | 452.00 | 485.00 | 0.00 | - | 2 | 2 | 96.41% |
| MSTR251219P01250000 | 2024-03-05 11:32AM EDT | 1,250.00 | 586.95 | 444.00 | 462.00 | 0.00 | - | - | 1 | 92.68% |
| MSTR251219P01260000 | 2024-04-05 1:05PM EDT | 1,260.00 | 482.42 | 530.00 | 545.65 | 0.00 | - | 1 | 0 | 106.17% |
| MSTR251219P01270000 | 2024-03-13 3:24PM EDT | 1,270.00 | 500.00 | 486.00 | 504.00 | 0.00 | - | - | 1 | 97.61% |
| MSTR251219P01290000 | 2024-04-03 3:13PM EDT | 1,290.00 | 491.65 | 552.00 | 565.70 | 0.00 | - | 1 | 0 | 106.27% |
| MSTR251219P01300000 | 2024-05-16 11:20AM EDT | 1,300.00 | 498.00 | 462.00 | 482.00 | 0.00 | - | 1 | 2 | 90.55% |
| MSTR251219P01310000 | 2024-03-13 1:29PM EDT | 1,310.00 | 519.95 | 512.05 | 530.00 | 0.00 | - | 2 | 5 | 97.56% |
| MSTR251219P01330000 | 2024-04-22 2:19PM EDT | 1,330.00 | 573.00 | 480.00 | 500.00 | 0.00 | - | 1 | 0 | 90.34% |
| MSTR251219P01340000 | 2024-05-10 11:27AM EDT | 1,340.00 | 585.10 | 486.00 | 506.00 | 0.00 | - | - | 2 | 90.27% |
| MSTR251219P01350000 | 2024-05-10 11:27AM EDT | 1,350.00 | 590.30 | 494.00 | 512.00 | 0.00 | - | 1 | 7 | 90.35% |
| MSTR251219P01360000 | 2024-04-09 10:24AM EDT | 1,360.00 | 574.25 | 576.00 | 593.30 | 0.00 | - | - | 2 | 102.50% |
| MSTR251219P01370000 | 2024-04-09 10:24AM EDT | 1,370.00 | 579.75 | 582.00 | 601.45 | 0.00 | - | - | 2 | 102.53% |
| MSTR251219P01380000 | 2024-04-16 12:25PM EDT | 1,380.00 | 644.10 | 532.00 | 552.00 | 0.00 | - | - | 0 | 93.40% |
| MSTR251219P01400000 | 2024-05-20 12:19PM EDT | 1,400.00 | 539.23 | 526.00 | 544.00 | 0.00 | - | 1 | 1 | 90.21% |
| MSTR251219P01420000 | 2024-03-13 9:51AM EDT | 1,420.00 | 610.00 | 578.00 | 596.00 | 0.00 | - | - | 2 | 96.24% |
| MSTR251219P01430000 | 2024-03-28 3:57PM EDT | 1,430.00 | 593.95 | 648.00 | 662.00 | 0.00 | - | 1 | 1 | 106.00% |
| MSTR251219P01450000 | 2024-05-15 1:45PM EDT | 1,450.00 | 603.97 | 558.00 | 576.00 | 0.00 | - | 1 | 4 | 90.00% |
| MSTR251219P01470000 | 2024-04-05 3:27PM EDT | 1,470.00 | 641.75 | 680.00 | 694.00 | 0.00 | - | 2 | 2 | 106.54% |
| MSTR251219P01480000 | 2024-04-05 3:27PM EDT | 1,480.00 | 647.25 | 686.00 | 702.00 | 0.00 | - | 2 | 2 | 106.51% |
| MSTR251219P01490000 | 2024-03-15 12:41PM EDT | 1,490.00 | 672.00 | 632.00 | 651.05 | 0.00 | - | - | 1 | 97.18% |
| MSTR251219P01500000 | 2024-05-21 9:50AM EDT | 1,500.00 | 593.63 | 590.00 | 610.00 | -22.37 | -3.63% | 2 | 42 | 89.86% |
| MSTR251219P01520000 | 2024-05-09 3:32PM EDT | 1,520.00 | 698.00 | 604.00 | 622.00 | 0.00 | - | 1 | 1 | 89.75% |
| MSTR251219P01580000 | 2024-03-15 2:00PM EDT | 1,580.00 | 730.00 | 696.00 | 714.00 | 0.00 | - | - | 2 | 97.14% |
| MSTR251219P01600000 | 2024-05-16 11:23AM EDT | 1,600.00 | 695.00 | 658.00 | 676.00 | 0.00 | - | 1 | 5 | 89.52% |
| MSTR251219P01700000 | 2024-04-12 2:14PM EDT | 1,700.00 | 795.25 | 850.00 | 865.80 | 0.00 | - | 20 | 20 | 106.72% |
| MSTR251219P01720000 | 2024-04-16 9:36AM EDT | 1,720.00 | 847.30 | 774.00 | 790.00 | 0.00 | - | 1 | 21 | 93.61% |
| MSTR251219P01880000 | 2024-03-13 11:12AM EDT | 1,880.00 | 910.05 | 908.00 | 927.80 | 0.00 | - | - | 1 | 95.87% |
| MSTR251219P01900000 | 2024-03-01 10:33AM EDT | 1,900.00 | 1,106.00 | 916.00 | 936.00 | 0.00 | - | 1 | 1 | 94.91% |
| MSTR251219P02000000 | 2024-05-06 12:53PM EDT | 2,000.00 | 1,060.84 | 942.00 | 962.00 | 0.00 | - | 2 | 4 | 88.24% |
| MSTR251219P02450000 | 2024-03-07 1:46PM EDT | 2,450.00 | 1,462.00 | 1,390.00 | 1,410.00 | 0.00 | - | - | 1 | 99.57% |
| MSTR251219P02500000 | 2024-05-02 11:26AM EDT | 2,500.00 | 1,555.00 | 1,324.00 | 1,344.00 | 0.00 | - | 1 | 3 | 86.28% |
| MSTR251219P02650000 | 2024-03-14 9:53AM EDT | 2,650.00 | 1,566.00 | 1,522.00 | 1,540.00 | 0.00 | - | 1 | 1 | 95.15% |
| MSTR251219P02750000 | 2024-03-14 9:53AM EDT | 2,750.00 | 1,648.00 | 1,604.00 | 1,624.00 | 0.00 | - | 1 | 1 | 94.99% |
| MSTR251219P02900000 | 2024-03-12 9:37AM EDT | 2,900.00 | 1,814.00 | 1,708.00 | 1,728.00 | 0.00 | - | 1 | 5 | 92.11% |
| MSTR251219P03000000 | 2024-03-15 2:49PM EDT | 3,000.00 | 1,804.00 | 1,816.00 | 1,836.00 | 0.00 | - | - | 1 | 94.78% |
| MSTR251219P03100000 | 2024-03-21 10:57AM EDT | 3,100.00 | 1,906.00 | 2,074.00 | 2,094.00 | 0.00 | - | - | 1 | 115.81% |
| MSTR251219P03150000 | 2024-03-28 11:14AM EDT | 3,150.00 | 1,927.35 | 2,052.00 | 2,070.00 | 0.00 | - | 1 | 13 | 107.51% |
