La bourse est fermée
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
1,0859 -0,0002 (-0,02 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 110,89 -58,30 (-0,09 %)
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’achatpour18 juin 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR260618C00050000 | 2024-03-25 12:48PM EDT | 50.00 | 1,764.30 | 1,210.00 | 1,234.15 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR260618C00080000 | 2024-03-18 10:11AM EDT | 80.00 | 1,600.00 | 1,110.00 | 1,130.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR260618C00100000 | 2024-04-04 11:05AM EDT | 100.00 | 1,618.09 | 1,128.00 | 1,148.00 | 0.00 | - | 1 | 6 | 0.00% |
| MSTR260618C00130000 | 2024-02-26 1:49PM EDT | 130.00 | 693.00 | 1,797.70 | 1,822.70 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR260618C00140000 | 2024-04-19 11:20AM EDT | 140.00 | 1,090.35 | 1,458.00 | 1,478.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR260618C00200000 | 2024-05-20 9:32AM EDT | 200.00 | 1,425.00 | 1,488.00 | 1,508.00 | 0.00 | - | 1 | 2 | 120.87% |
| MSTR260618C00210000 | 2024-05-08 9:30AM EDT | 210.00 | 1,034.83 | 1,480.00 | 1,500.00 | 0.00 | - | 1 | 1 | 119.37% |
| MSTR260618C00220000 | 2024-05-08 9:30AM EDT | 220.00 | 1,025.83 | 1,474.00 | 1,494.00 | 0.00 | - | - | 1 | 119.60% |
| MSTR260618C00230000 | 2024-03-19 12:09PM EDT | 230.00 | 1,189.00 | 1,030.00 | 1,050.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR260618C00300000 | 2024-05-01 9:33AM EDT | 300.00 | 821.00 | 1,418.00 | 1,438.00 | 0.00 | - | 1 | 2 | 114.15% |
| MSTR260618C00330000 | 2024-03-04 4:30PM EDT | 330.00 | 1,105.00 | 1,350.05 | 1,375.00 | 0.00 | - | 1 | 1 | 86.35% |
| MSTR260618C00350000 | 2024-05-14 1:28PM EDT | 350.00 | 1,018.50 | 1,386.00 | 1,406.00 | 0.00 | - | 2 | 1 | 112.30% |
| MSTR260618C00370000 | 2024-04-09 11:29AM EDT | 370.00 | 1,140.57 | 990.00 | 1,010.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR260618C00390000 | 2024-03-05 12:46PM EDT | 390.00 | 879.98 | 1,326.00 | 1,346.00 | 0.00 | - | 1 | 3 | 94.80% |
| MSTR260618C00400000 | 2024-04-23 9:45AM EDT | 400.00 | 1,075.00 | 1,356.00 | 1,376.00 | 0.00 | - | 1 | 1 | 111.05% |
| MSTR260618C00410000 | 2024-02-20 12:57PM EDT | 410.00 | 433.97 | 1,310.00 | 1,328.00 | 0.00 | - | - | 1 | 92.89% |
| MSTR260618C00420000 | 2024-03-12 10:51AM EDT | 420.00 | 1,215.50 | 1,216.00 | 1,236.00 | 0.00 | - | 8 | 8 | 35.67% |
| MSTR260618C00440000 | 2024-02-22 4:05PM EDT | 440.00 | 436.95 | 1,222.50 | 1,247.20 | 0.00 | - | 1 | 1 | 60.39% |
| MSTR260618C00450000 | 2024-02-23 12:12PM EDT | 450.00 | 411.00 | 1,220.00 | 1,240.00 | 0.00 | - | 2 | 2 | 62.82% |
| MSTR260618C00480000 | 2024-02-29 10:33AM EDT | 480.00 | 700.00 | 1,372.00 | 1,392.00 | 0.00 | - | - | 2 | 132.01% |
| MSTR260618C00500000 | 2024-04-01 10:02AM EDT | 500.00 | 1,326.20 | 712.00 | 730.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR260618C00520000 | 2024-04-30 2:34PM EDT | 520.00 | 770.50 | 1,286.00 | 1,306.00 | 0.00 | - | - | 2 | 107.71% |
| MSTR260618C00550000 | 2024-03-27 3:59PM EDT | 550.00 | 1,550.00 | 926.00 | 946.00 | 0.00 | - | 5 | 3 | 0.00% |
| MSTR260618C00560000 | 2024-02-28 10:53AM EDT | 560.00 | 608.00 | 1,330.00 | 1,350.00 | 0.00 | - | 1 | 1 | 127.79% |
| MSTR260618C00570000 | 2024-03-01 10:59AM EDT | 570.00 | 686.56 | 1,326.00 | 1,346.00 | 0.00 | - | 2 | 1 | 127.69% |
| MSTR260618C00600000 | 2024-03-14 3:47PM EDT | 600.00 | 1,220.45 | 1,080.00 | 1,100.00 | 0.00 | - | 1 | 6 | 54.52% |
| MSTR260618C00630000 | 2024-02-28 11:00AM EDT | 630.00 | 598.98 | 1,296.00 | 1,316.00 | 0.00 | - | 1 | 1 | 125.12% |
| MSTR260618C00640000 | 2024-03-06 11:55AM EDT | 640.00 | 831.52 | 1,024.00 | 1,044.00 | 0.00 | - | 3 | 3 | 48.86% |
| MSTR260618C00650000 | 2024-03-11 3:54PM EDT | 650.00 | 1,092.00 | 1,134.00 | 1,154.00 | 0.00 | - | 1 | 16 | 82.85% |
| MSTR260618C00680000 | 2024-03-12 9:34AM EDT | 680.00 | 1,117.00 | 1,082.00 | 1,102.00 | 0.00 | - | 1 | 1 | 73.65% |
| MSTR260618C00690000 | 2024-04-01 9:35AM EDT | 690.00 | 1,180.00 | 638.00 | 656.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR260618C00700000 | 2024-04-30 11:27AM EDT | 700.00 | 704.00 | 1,196.00 | 1,216.00 | 0.00 | - | 1 | 26 | 105.32% |
| MSTR260618C00710000 | 2024-04-16 9:48AM EDT | 710.00 | 845.00 | 1,040.00 | 1,058.75 | 0.00 | - | 1 | 2 | 67.39% |
| MSTR260618C00720000 | 2024-04-15 1:26PM EDT | 720.00 | 941.53 | 1,044.00 | 1,062.00 | 0.00 | - | 1 | 3 | 69.98% |
| MSTR260618C00730000 | 2024-02-15 2:24PM EDT | 730.00 | 368.03 | 1,315.00 | 1,340.00 | 0.00 | - | 1 | 1 | 140.38% |
| MSTR260618C00740000 | 2024-03-11 1:47PM EDT | 740.00 | 1,174.50 | 1,092.00 | 1,112.00 | 0.00 | - | 1 | 2 | 84.64% |
| MSTR260618C00750000 | 2024-05-06 1:33PM EDT | 750.00 | 838.00 | 1,172.00 | 1,192.00 | 0.00 | - | 1 | 6 | 104.55% |
| MSTR260618C00780000 | 2024-05-21 11:28AM EDT | 780.00 | 1,198.17 | 1,160.00 | 1,180.00 | +300.29 | +33.44% | 1 | 1 | 104.58% |
| MSTR260618C00790000 | 2024-04-29 10:16AM EDT | 790.00 | 812.01 | 1,154.00 | 1,174.00 | 0.00 | - | 1 | 2 | 104.12% |
| MSTR260618C00800000 | 2024-05-06 12:58PM EDT | 800.00 | 832.30 | 1,150.00 | 1,170.00 | 0.00 | - | 1 | 26 | 104.11% |
| MSTR260618C00820000 | 2024-03-04 12:19PM EDT | 820.00 | 905.00 | 1,102.00 | 1,122.00 | 0.00 | - | 1 | 0 | 95.36% |
| MSTR260618C00830000 | 2024-03-05 11:01AM EDT | 830.00 | 845.40 | 1,200.00 | 1,224.00 | 0.00 | - | 1 | 2 | 118.42% |
| MSTR260618C00840000 | 2024-03-11 12:30PM EDT | 840.00 | 1,124.83 | 1,047.50 | 1,072.50 | 0.00 | - | 1 | 1 | 86.27% |
| MSTR260618C00850000 | 2024-04-26 11:22AM EDT | 850.00 | 786.50 | 1,128.00 | 1,148.00 | 0.00 | - | 1 | 3 | 103.54% |
| MSTR260618C00880000 | 2024-02-28 1:36PM EDT | 880.00 | 504.49 | 1,190.00 | 1,210.00 | 0.00 | - | - | 1 | 119.31% |
| MSTR260618C00890000 | 2024-03-26 9:40AM EDT | 890.00 | 1,327.80 | 742.00 | 762.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR260618C00900000 | 2024-03-21 11:57AM EDT | 900.00 | 1,154.00 | 702.00 | 722.00 | 0.00 | - | 1 | 18 | 0.00% |
| MSTR260618C00910000 | 2024-03-04 11:02AM EDT | 910.00 | 782.40 | 1,064.00 | 1,084.00 | 0.00 | - | 2 | 0 | 95.23% |
| MSTR260618C00920000 | 2024-03-04 12:21PM EDT | 920.00 | 869.56 | 1,060.00 | 1,080.00 | 0.00 | - | 4 | 1 | 95.23% |
| MSTR260618C00930000 | 2024-03-08 4:31PM EDT | 930.00 | 894.63 | 908.00 | 928.00 | 0.00 | - | 2 | 2 | 67.28% |
| MSTR260618C00940000 | 2024-03-11 9:41AM EDT | 940.00 | 990.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR260618C00950000 | 2024-03-11 10:22AM EDT | 950.00 | 1,031.77 | 895.00 | 920.00 | 0.00 | - | 1 | 0 | 67.33% |
| MSTR260618C00960000 | 2024-03-12 9:58AM EDT | 960.00 | 1,010.55 | 964.00 | 984.00 | 0.00 | - | 1 | 0 | 80.36% |
| MSTR260618C00970000 | 2024-03-20 3:02PM EDT | 970.00 | 981.00 | 682.00 | 702.00 | 0.00 | - | 8 | 0 | 26.06% |
| MSTR260618C00980000 | 2024-03-26 1:25PM EDT | 980.00 | 1,315.00 | 732.00 | 751.45 | 0.00 | - | 1 | 8 | 41.09% |
| MSTR260618C00990000 | 2024-05-01 3:03PM EDT | 990.00 | 608.00 | 1,074.00 | 1,094.00 | 0.00 | - | 15 | 59 | 102.92% |
| MSTR260618C01000000 | 2024-05-01 9:56AM EDT | 1,000.00 | 548.63 | 1,070.00 | 1,090.00 | 0.00 | - | 1 | 52 | 102.81% |
| MSTR260618C01010000 | 2024-02-27 4:54PM EDT | 1,010.00 | 392.90 | 1,140.00 | 1,160.00 | 0.00 | - | - | 25 | 117.01% |
| MSTR260618C01020000 | 2024-05-01 1:52PM EDT | 1,020.00 | 573.50 | 1,062.00 | 1,082.00 | 0.00 | - | 1 | 1 | 102.60% |
| MSTR260618C01030000 | 2024-03-18 11:30AM EDT | 1,030.00 | 1,058.43 | 674.00 | 692.00 | 0.00 | - | 4 | 1 | 36.30% |
| MSTR260618C01040000 | 2024-05-06 9:38AM EDT | 1,040.00 | 748.00 | 1,054.00 | 1,074.00 | 0.00 | - | 2 | 2 | 102.37% |
| MSTR260618C01050000 | 2024-03-04 12:45PM EDT | 1,050.00 | 780.00 | 1,012.00 | 1,032.00 | 0.00 | - | 1 | 1 | 95.45% |
| MSTR260618C01070000 | 2024-04-30 1:12PM EDT | 1,070.00 | 576.42 | 1,044.00 | 1,064.00 | 0.00 | - | - | 1 | 102.36% |
| MSTR260618C01080000 | 2024-05-02 12:40PM EDT | 1,080.00 | 586.85 | 1,040.00 | 1,060.00 | 0.00 | - | 1 | 4 | 102.24% |
| MSTR260618C01090000 | 2024-05-10 12:11PM EDT | 1,090.00 | 644.00 | 1,036.00 | 1,056.00 | 0.00 | - | 1 | 5 | 102.11% |
| MSTR260618C01100000 | 2024-05-10 12:11PM EDT | 1,100.00 | 640.00 | 1,034.00 | 1,054.00 | 0.00 | - | 1 | 6 | 102.32% |
| MSTR260618C01110000 | 2024-03-21 11:00AM EDT | 1,110.00 | 1,116.83 | 644.00 | 664.00 | 0.00 | - | 2 | 4 | 41.35% |
| MSTR260618C01120000 | 2024-04-30 11:06AM EDT | 1,120.00 | 609.00 | 1,026.00 | 1,046.00 | 0.00 | - | 2 | 2 | 102.05% |
| MSTR260618C01130000 | 2024-04-30 11:10AM EDT | 1,130.00 | 588.00 | 1,024.00 | 1,044.00 | 0.00 | - | 2 | 4 | 102.25% |
| MSTR260618C01140000 | 2024-04-22 9:38AM EDT | 1,140.00 | 680.00 | 1,020.00 | 1,040.00 | 0.00 | - | 1 | 3 | 102.11% |
| MSTR260618C01150000 | 2024-03-27 10:19AM EDT | 1,150.00 | 1,291.46 | 696.00 | 716.00 | 0.00 | - | 1 | 3 | 51.77% |
| MSTR260618C01160000 | 2024-04-18 12:57PM EDT | 1,160.00 | 696.00 | 954.00 | 974.00 | 0.00 | - | 1 | 1 | 92.21% |
| MSTR260618C01180000 | 2024-04-16 3:57PM EDT | 1,180.00 | 697.90 | 948.00 | 966.00 | 0.00 | - | 1 | 8 | 92.19% |
| MSTR260618C01190000 | 2024-03-05 4:20PM EDT | 1,190.00 | 620.00 | 972.00 | 992.00 | 0.00 | - | - | 1 | 96.76% |
| MSTR260618C01200000 | 2024-05-21 3:15PM EDT | 1,200.00 | 1,043.00 | 1,000.00 | 1,020.00 | +273.00 | +35.45% | 1 | 57 | 101.86% |
| MSTR260618C01210000 | 2024-04-17 10:54AM EDT | 1,210.00 | 602.20 | 938.00 | 958.00 | 0.00 | - | 2 | 3 | 92.36% |
| MSTR260618C01220000 | 2024-05-13 3:44PM EDT | 1,220.00 | 657.50 | 994.00 | 1,014.00 | 0.00 | - | 1 | 4 | 101.86% |
| MSTR260618C01240000 | 2024-05-13 10:13AM EDT | 1,240.00 | 652.66 | 986.00 | 1,006.00 | 0.00 | - | 1 | 5 | 101.53% |
| MSTR260618C01250000 | 2024-05-21 9:30AM EDT | 1,250.00 | 1,065.40 | 984.00 | 1,004.00 | +380.90 | +55.65% | 1 | 18 | 101.68% |
| MSTR260618C01260000 | 2024-05-10 10:46AM EDT | 1,260.00 | 614.00 | 980.00 | 1,000.00 | 0.00 | - | 1 | 3 | 101.51% |
| MSTR260618C01270000 | 2024-04-30 10:29AM EDT | 1,270.00 | 556.05 | 978.00 | 998.00 | 0.00 | - | 1 | 1 | 101.66% |
| MSTR260618C01280000 | 2024-05-08 10:10AM EDT | 1,280.00 | 622.75 | 974.00 | 994.00 | 0.00 | - | 1 | 3 | 101.48% |
| MSTR260618C01290000 | 2024-05-20 10:59AM EDT | 1,290.00 | 935.79 | 972.00 | 992.00 | 0.00 | - | 1 | 7 | 101.62% |
| MSTR260618C01300000 | 2024-05-21 3:15PM EDT | 1,300.00 | 1,003.00 | 968.00 | 988.00 | +148.00 | +17.31% | 1 | 21 | 101.44% |
| MSTR260618C01310000 | 2024-03-26 3:32PM EDT | 1,310.00 | 1,221.50 | 644.00 | 662.00 | 0.00 | - | 1 | 3 | 55.59% |
| MSTR260618C01320000 | 2024-05-01 10:03AM EDT | 1,320.00 | 481.56 | 962.00 | 982.00 | 0.00 | - | 1 | 5 | 101.39% |
| MSTR260618C01330000 | 2024-05-08 9:54AM EDT | 1,330.00 | 604.00 | 960.00 | 980.00 | 0.00 | - | 1 | 6 | 101.52% |
| MSTR260618C01340000 | 2024-04-08 10:43AM EDT | 1,340.00 | 848.00 | 610.00 | 628.00 | 0.00 | - | 2 | 8 | 52.91% |
| MSTR260618C01350000 | 2024-04-16 9:52AM EDT | 1,350.00 | 660.75 | 808.00 | 828.00 | 0.00 | - | 2 | 7 | 80.14% |
| MSTR260618C01360000 | 2024-03-21 1:03PM EDT | 1,360.00 | 1,037.63 | 582.00 | 602.00 | 0.00 | - | 3 | 0 | 50.61% |
| MSTR260618C01370000 | 2024-03-21 1:03PM EDT | 1,370.00 | 1,034.37 | 580.00 | 600.00 | 0.00 | - | - | 2 | 50.94% |
| MSTR260618C01380000 | 2024-03-15 3:15PM EDT | 1,380.00 | 1,110.00 | 796.00 | 816.00 | 0.00 | - | 1 | 2 | 79.90% |
| MSTR260618C01390000 | 2024-03-05 3:04PM EDT | 1,390.00 | 582.00 | 910.00 | 930.00 | 0.00 | - | - | 0 | 96.53% |
| MSTR260618C01400000 | 2024-05-13 3:20PM EDT | 1,400.00 | 602.00 | 938.00 | 958.00 | 0.00 | - | 4 | 20 | 101.10% |
| MSTR260618C01410000 | 2024-04-22 10:52AM EDT | 1,410.00 | 651.00 | 936.00 | 956.00 | 0.00 | - | 1 | 12 | 101.20% |
| MSTR260618C01420000 | 2024-05-17 2:07PM EDT | 1,420.00 | 836.00 | 934.00 | 954.00 | 0.00 | - | 1 | 3 | 101.30% |
| MSTR260618C01440000 | 2024-03-26 2:30PM EDT | 1,440.00 | 1,180.00 | 614.00 | 631.80 | 0.00 | - | 1 | 2 | 58.84% |
| MSTR260618C01450000 | 2024-05-07 2:14PM EDT | 1,450.00 | 609.91 | 924.00 | 944.00 | 0.00 | - | 1 | 38 | 100.99% |
| MSTR260618C01460000 | 2024-04-04 11:06AM EDT | 1,460.00 | 977.86 | 576.00 | 594.00 | 0.00 | - | 2 | 2 | 55.15% |
| MSTR260618C01470000 | 2024-04-04 11:06AM EDT | 1,470.00 | 970.91 | 574.00 | 592.00 | 0.00 | - | 1 | 1 | 55.40% |
| MSTR260618C01480000 | 2024-04-15 10:36AM EDT | 1,480.00 | 766.00 | 678.00 | 698.00 | 0.00 | - | 1 | 2 | 68.89% |
| MSTR260618C01490000 | 2024-04-10 1:22PM EDT | 1,490.00 | 790.45 | 528.00 | 548.00 | 0.00 | - | 1 | 1 | 50.94% |
| MSTR260618C01500000 | 2024-05-21 2:45PM EDT | 1,500.00 | 952.00 | 910.00 | 930.00 | +162.50 | +20.58% | 4 | 64 | 100.83% |
| MSTR260618C01520000 | 2024-04-17 3:53PM EDT | 1,520.00 | 569.23 | 852.00 | 870.00 | 0.00 | - | 1 | 9 | 93.27% |
| MSTR260618C01540000 | 2024-05-17 1:19PM EDT | 1,540.00 | 830.00 | 900.00 | 920.00 | 0.00 | - | 2 | 4 | 100.85% |
| MSTR260618C01560000 | 2024-05-17 12:04PM EDT | 1,560.00 | 840.00 | 894.00 | 914.00 | 0.00 | - | 3 | 11 | 100.70% |
| MSTR260618C01580000 | 2024-05-21 10:33AM EDT | 1,580.00 | 913.80 | 890.00 | 910.00 | -26.20 | -2.79% | 5 | 2 | 100.83% |
| MSTR260618C01600000 | 2024-05-20 3:53PM EDT | 1,600.00 | 944.00 | 884.00 | 904.00 | 0.00 | - | 1 | 84 | 100.66% |
| MSTR260618C01620000 | 2024-04-09 10:36AM EDT | 1,620.00 | 674.00 | 560.00 | 580.00 | 0.00 | - | 3 | 4 | 60.45% |
| MSTR260618C01640000 | 2024-05-02 9:55AM EDT | 1,640.00 | 432.51 | 874.00 | 894.00 | 0.00 | - | 1 | 4 | 100.60% |
| MSTR260618C01660000 | 2024-05-01 9:46AM EDT | 1,660.00 | 414.00 | 870.00 | 890.00 | 0.00 | - | 1 | 4 | 100.70% |
| MSTR260618C01680000 | 2024-05-15 1:12PM EDT | 1,680.00 | 667.26 | 864.00 | 884.00 | 0.00 | - | 1 | 2 | 100.51% |
| MSTR260618C01700000 | 2024-05-20 3:46PM EDT | 1,700.00 | 934.00 | 860.00 | 880.00 | +1.50 | +0.16% | 2 | 32 | 100.59% |
| MSTR260618C01720000 | 2024-05-01 10:03AM EDT | 1,720.00 | 400.43 | 854.00 | 874.00 | 0.00 | - | 1 | 7 | 100.40% |
| MSTR260618C01740000 | 2024-04-16 11:46AM EDT | 1,740.00 | 562.00 | 798.00 | 818.00 | 0.00 | - | 2 | 1 | 93.66% |
| MSTR260618C01760000 | 2024-04-24 11:20AM EDT | 1,760.00 | 585.00 | 846.00 | 864.00 | 0.00 | - | 1 | 1 | 100.39% |
| MSTR260618C01780000 | 2024-03-28 3:50PM EDT | 1,780.00 | 942.00 | 566.00 | 584.00 | 0.00 | - | 1 | 5 | 66.81% |
| MSTR260618C01800000 | 2024-05-08 11:01AM EDT | 1,800.00 | 524.00 | 836.00 | 854.00 | 0.00 | - | 1 | 12 | 100.23% |
| MSTR260618C01820000 | 2024-05-03 3:50PM EDT | 1,820.00 | 518.20 | 832.00 | 850.00 | 0.00 | - | 1 | 3 | 100.28% |
| MSTR260618C01840000 | 2024-05-01 2:56PM EDT | 1,840.00 | 430.00 | 826.00 | 846.00 | 0.00 | - | - | 1 | 100.18% |
| MSTR260618C01860000 | 2024-05-15 9:30AM EDT | 1,860.00 | 597.58 | 822.00 | 840.00 | 0.00 | - | 1 | 1 | 100.09% |
| MSTR260618C01880000 | 2024-05-20 3:38PM EDT | 1,880.00 | 880.00 | 818.00 | 836.00 | -9.00 | -1.01% | 1 | 6 | 100.11% |
| MSTR260618C01920000 | 2024-04-30 11:00AM EDT | 1,920.00 | 438.50 | 808.00 | 828.00 | 0.00 | - | 1 | 1 | 100.02% |
| MSTR260618C01960000 | 2024-03-18 10:31AM EDT | 1,960.00 | 868.47 | 474.00 | 494.00 | 0.00 | - | - | 1 | 62.21% |
| MSTR260618C01980000 | 2024-03-18 12:07PM EDT | 1,980.00 | 836.15 | 470.00 | 490.00 | 0.00 | - | 2 | 27 | 62.34% |
| MSTR260618C02000000 | 2024-05-17 11:51AM EDT | 2,000.00 | 720.00 | 790.00 | 808.00 | 0.00 | - | 2 | 199 | 99.65% |
| MSTR260618C02050000 | 2024-04-10 11:50AM EDT | 2,050.00 | 614.00 | 422.15 | 442.00 | 0.00 | - | 1 | 4 | 59.10% |
| MSTR260618C02100000 | 2024-05-21 11:54AM EDT | 2,100.00 | 790.00 | 770.00 | 790.00 | +67.94 | +9.41% | 2 | 21 | 99.69% |
| MSTR260618C02150000 | 2024-04-15 1:36PM EDT | 2,150.00 | 569.53 | 636.00 | 656.00 | 0.00 | - | 1 | 1 | 85.06% |
| MSTR260618C02200000 | 2024-05-09 12:45PM EDT | 2,200.00 | 471.90 | 750.00 | 768.00 | 0.00 | - | 1 | 6 | 99.38% |
| MSTR260618C02250000 | 2024-03-14 11:59AM EDT | 2,250.00 | 808.00 | 602.00 | 622.00 | 0.00 | - | 1 | 3 | 83.49% |
| MSTR260618C02300000 | 2024-05-20 3:40PM EDT | 2,300.00 | 801.00 | 730.00 | 748.00 | 0.00 | - | 1 | 5 | 99.09% |
| MSTR260618C02350000 | 2024-03-25 2:03PM EDT | 2,350.00 | 945.00 | 455.00 | 478.65 | 0.00 | - | 30 | 30 | 69.86% |
| MSTR260618C02400000 | 2024-05-13 10:06AM EDT | 2,400.00 | 424.29 | 712.00 | 730.00 | 0.00 | - | 1 | 30 | 98.96% |
| MSTR260618C02450000 | 2024-05-09 12:44PM EDT | 2,450.00 | 433.83 | 702.00 | 722.00 | 0.00 | - | 1 | 16 | 98.86% |
| MSTR260618C02500000 | 2024-05-09 11:06AM EDT | 2,500.00 | 420.00 | 694.00 | 712.00 | 0.00 | - | 2 | 266 | 98.75% |
| MSTR260618C02550000 | 2024-04-02 11:31AM EDT | 2,550.00 | 616.00 | 336.00 | 356.00 | 0.00 | - | 1 | 8 | 61.08% |
| MSTR260618C02600000 | 2024-05-01 2:50PM EDT | 2,600.00 | 324.05 | 676.00 | 694.00 | 0.00 | - | 2 | 7 | 98.47% |
| MSTR260618C02650000 | 2024-03-25 2:01PM EDT | 2,650.00 | 896.00 | 416.00 | 436.00 | 0.00 | - | 4 | 3 | 71.28% |
| MSTR260618C02700000 | 2024-05-20 9:47AM EDT | 2,700.00 | 609.65 | 660.00 | 678.00 | 0.00 | - | 1 | 9 | 98.34% |
| MSTR260618C02750000 | 2024-03-25 1:54PM EDT | 2,750.00 | 877.80 | 400.65 | 425.00 | 0.00 | - | 4 | 4 | 71.58% |
| MSTR260618C02800000 | 2024-05-20 11:30AM EDT | 2,800.00 | 632.00 | 644.00 | 662.00 | 0.00 | - | 3 | 44 | 98.15% |
| MSTR260618C02850000 | 2024-03-20 2:47PM EDT | 2,850.00 | 612.00 | 348.00 | 368.00 | 0.00 | - | 20 | 44 | 67.43% |
| MSTR260618C02900000 | 2024-04-30 2:10PM EDT | 2,900.00 | 285.20 | 628.00 | 648.00 | 0.00 | - | 16 | 88 | 98.01% |
| MSTR260618C02950000 | 2024-04-09 11:07AM EDT | 2,950.00 | 466.00 | 352.00 | 372.00 | 0.00 | - | 1 | 105 | 69.37% |
| MSTR260618C03000000 | 2024-05-21 12:30PM EDT | 3,000.00 | 659.83 | 614.00 | 632.00 | +309.83 | +88.52% | 1 | 43 | 97.82% |
| MSTR260618C03050000 | 2024-04-30 1:22PM EDT | 3,050.00 | 273.55 | 606.65 | 626.00 | 0.00 | - | 90 | 414 | 97.80% |
| MSTR260618C03100000 | 2024-04-24 10:28AM EDT | 3,100.00 | 392.80 | 600.00 | 618.00 | 0.00 | - | 1 | 8 | 97.69% |
| MSTR260618C03150000 | 2024-05-21 3:15PM EDT | 3,150.00 | 620.00 | 594.00 | 614.00 | +7.50 | +1.22% | 18 | 658 | 97.82% |
| MSTR260618C03200000 | 2024-05-01 11:51AM EDT | 3,200.00 | 230.00 | 586.00 | 606.00 | 0.00 | - | 1 | 14 | 97.61% |
| MSTR260618C03250000 | 2024-04-17 3:37PM EDT | 3,250.00 | 332.50 | 544.00 | 564.00 | 0.00 | - | 15 | 16 | 93.75% |
| MSTR260618C03300000 | 2024-05-17 2:07PM EDT | 3,300.00 | 511.25 | 574.00 | 592.00 | 0.00 | - | 20 | 36 | 97.48% |
| MSTR260618C03350000 | 2024-04-17 3:37PM EDT | 3,350.00 | 321.50 | 532.00 | 552.00 | 0.00 | - | - | 15 | 93.72% |
| MSTR260618C03400000 | 2024-04-09 12:37PM EDT | 3,400.00 | 407.66 | 308.00 | 328.00 | 0.00 | - | - | 1 | 70.69% |
| MSTR260618C03500000 | 2024-04-29 12:15PM EDT | 3,500.00 | 342.00 | 548.00 | 568.00 | 0.00 | - | 1 | 12 | 97.21% |
| MSTR260618C03600000 | 2024-04-30 1:57PM EDT | 3,600.00 | 233.45 | 536.00 | 556.00 | 0.00 | - | 5 | 16 | 97.07% |
| MSTR260618C03650000 | 2024-04-17 10:32AM EDT | 3,650.00 | 275.00 | 498.00 | 518.00 | 0.00 | - | 3 | 3 | 93.60% |
| MSTR260618C03700000 | 2024-05-21 11:08AM EDT | 3,700.00 | 559.70 | 524.00 | 544.00 | +335.15 | +149.25% | 1 | 17 | 96.89% |
| MSTR260618C03750000 | 2024-05-21 11:08AM EDT | 3,750.00 | 550.29 | 518.00 | 538.00 | +137.78 | +33.40% | 2 | 3 | 96.79% |
| MSTR260618C03800000 | 2024-05-21 11:08AM EDT | 3,800.00 | 547.71 | 514.00 | 532.00 | -3.29 | -0.60% | 2 | 93 | 96.78% |
Options de ventepour18 juin 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR260618P00050000 | 2024-05-09 12:32PM EDT | 50.00 | 3.37 | 2.00 | 5.00 | 0.00 | - | 2 | 48 | 123.46% |
| MSTR260618P00060000 | 2024-05-01 9:30AM EDT | 60.00 | 4.90 | 2.00 | 6.00 | 0.00 | - | 4 | 10 | 118.37% |
| MSTR260618P00070000 | 2024-05-21 11:26AM EDT | 70.00 | 4.90 | 2.00 | 7.00 | -0.60 | -10.91% | 11 | 2 | 114.14% |
| MSTR260618P00080000 | 2024-04-19 1:26PM EDT | 80.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| MSTR260618P00090000 | 2024-04-30 12:30PM EDT | 90.00 | 9.00 | 3.00 | 7.00 | 0.00 | - | 1 | 2 | 105.49% |
| MSTR260618P00100000 | 2024-05-20 3:05PM EDT | 100.00 | 8.00 | 4.00 | 7.90 | -0.30 | -3.61% | 1 | 126 | 104.33% |
| MSTR260618P00110000 | 2024-04-22 9:45AM EDT | 110.00 | 12.50 | 5.00 | 9.50 | 0.00 | - | 2 | 3 | 104.06% |
| MSTR260618P00120000 | 2024-05-13 1:34PM EDT | 120.00 | 13.50 | 7.00 | 12.00 | 0.00 | - | 1 | 103 | 105.76% |
| MSTR260618P00130000 | 2024-04-22 9:44AM EDT | 130.00 | 16.00 | 8.00 | 14.00 | 0.00 | - | 6 | 5 | 105.24% |
| MSTR260618P00150000 | 2024-04-02 10:10AM EDT | 150.00 | 16.50 | 16.00 | 23.90 | 0.00 | - | 2 | 15 | 113.02% |
| MSTR260618P00160000 | 2024-05-15 2:21PM EDT | 160.00 | 17.00 | 13.00 | 23.00 | 0.00 | - | 1 | 3 | 106.76% |
| MSTR260618P00170000 | 2024-05-14 10:32AM EDT | 170.00 | 22.00 | 15.00 | 25.00 | 0.00 | - | 1 | 33 | 106.32% |
| MSTR260618P00190000 | 2024-02-13 12:07PM EDT | 190.00 | 23.00 | 15.00 | 34.00 | 0.00 | - | - | 1 | 105.80% |
| MSTR260618P00200000 | 2024-05-21 12:13PM EDT | 200.00 | 25.50 | 20.00 | 30.00 | +1.15 | +4.72% | 1 | 15 | 103.54% |
| MSTR260618P00220000 | 2024-03-28 3:31PM EDT | 220.00 | 33.00 | 31.00 | 40.00 | 0.00 | - | 2 | 12 | 108.39% |
| MSTR260618P00230000 | 2024-05-06 2:27PM EDT | 230.00 | 35.30 | 26.00 | 36.00 | 0.00 | - | 1 | 2 | 101.72% |
| MSTR260618P00240000 | 2024-05-03 10:00AM EDT | 240.00 | 40.65 | 28.00 | 38.00 | 0.00 | - | 1 | 1 | 101.07% |
| MSTR260618P00250000 | 2024-05-13 1:53PM EDT | 250.00 | 45.00 | 31.00 | 41.00 | 0.00 | - | 2 | 2 | 101.24% |
| MSTR260618P00260000 | 2024-03-06 12:57PM EDT | 260.00 | 39.93 | 32.50 | 52.00 | 0.00 | - | 1 | 3 | 103.79% |
| MSTR260618P00270000 | 2024-03-04 10:51AM EDT | 270.00 | 50.10 | 37.00 | 47.00 | 0.00 | - | 1 | 1 | 101.31% |
| MSTR260618P00280000 | 2024-05-20 3:32PM EDT | 280.00 | 40.65 | 38.00 | 48.00 | 0.00 | - | 30 | 32 | 99.84% |
| MSTR260618P00290000 | 2024-03-19 12:23PM EDT | 290.00 | 57.00 | 53.00 | 62.00 | 0.00 | - | 1 | 1 | 107.32% |
| MSTR260618P00300000 | 2024-05-20 11:13AM EDT | 300.00 | 48.50 | 43.00 | 53.00 | 0.00 | - | 2 | 17 | 99.03% |
| MSTR260618P00310000 | 2024-05-20 2:33PM EDT | 310.00 | 52.50 | 45.00 | 55.00 | 0.00 | - | 1 | 5 | 98.29% |
| MSTR260618P00320000 | 2024-04-04 10:39AM EDT | 320.00 | 54.00 | 59.00 | 69.00 | 0.00 | - | 10 | 14 | 104.62% |
| MSTR260618P00330000 | 2024-05-02 11:32AM EDT | 330.00 | 69.00 | 50.00 | 60.00 | 0.00 | - | 1 | 1 | 97.41% |
| MSTR260618P00340000 | 2024-05-10 10:21AM EDT | 340.00 | 61.00 | 53.00 | 63.00 | 0.00 | - | - | 1 | 97.23% |
| MSTR260618P00350000 | 2024-04-30 10:23AM EDT | 350.00 | 72.00 | 56.00 | 66.00 | 0.00 | - | 1 | 8 | 97.03% |
| MSTR260618P00360000 | 2024-05-20 2:33PM EDT | 360.00 | 63.50 | 59.00 | 69.00 | 0.00 | - | 1 | 3 | 96.80% |
| MSTR260618P00370000 | 2024-04-09 11:29AM EDT | 370.00 | 75.57 | 71.00 | 81.00 | 0.00 | - | - | 1 | 101.03% |
| MSTR260618P00380000 | 2024-05-15 3:39PM EDT | 380.00 | 74.34 | 64.00 | 74.00 | 0.00 | - | 1 | 3 | 95.78% |
| MSTR260618P00390000 | 2024-03-19 10:44AM EDT | 390.00 | 97.00 | 88.00 | 98.00 | 0.00 | - | 1 | 1 | 105.25% |
| MSTR260618P00400000 | 2024-05-17 2:55PM EDT | 400.00 | 77.69 | 71.00 | 80.00 | 0.00 | - | 2 | 15 | 95.46% |
| MSTR260618P00420000 | 2024-02-27 11:04AM EDT | 420.00 | 103.00 | 90.00 | 99.00 | 0.00 | - | 5 | 2 | 100.41% |
| MSTR260618P00450000 | 2024-05-13 2:37PM EDT | 450.00 | 112.40 | 87.00 | 96.00 | 0.00 | - | 1 | 2 | 94.21% |
| MSTR260618P00460000 | 2024-03-08 3:54PM EDT | 460.00 | 98.85 | 98.00 | 117.50 | 0.00 | - | 1 | 1 | 98.99% |
| MSTR260618P00470000 | 2024-05-03 11:45AM EDT | 470.00 | 119.50 | 93.00 | 103.00 | 0.00 | - | 1 | 3 | 93.67% |
| MSTR260618P00490000 | 2024-04-30 12:12PM EDT | 490.00 | 138.48 | 100.00 | 110.00 | 0.00 | - | - | 4 | 93.27% |
| MSTR260618P00500000 | 2024-05-14 9:30AM EDT | 500.00 | 131.90 | 101.00 | 117.00 | 0.00 | - | 1 | 15 | 93.24% |
| MSTR260618P00510000 | 2024-04-11 3:41PM EDT | 510.00 | 119.00 | 128.00 | 141.90 | 0.00 | - | 1 | 6 | 100.74% |
| MSTR260618P00520000 | 2024-03-04 2:04PM EDT | 520.00 | 148.00 | 115.00 | 131.00 | 0.00 | - | 3 | 3 | 95.14% |
| MSTR260618P00540000 | 2024-03-13 10:53AM EDT | 540.00 | 120.00 | 124.00 | 140.00 | 0.00 | - | - | 1 | 95.19% |
| MSTR260618P00550000 | 2024-04-30 11:38AM EDT | 550.00 | 169.05 | 119.00 | 135.00 | 0.00 | - | 3 | 4 | 92.15% |
| MSTR260618P00560000 | 2024-04-30 11:58AM EDT | 560.00 | 172.80 | 123.00 | 139.00 | 0.00 | - | 3 | 4 | 92.04% |
| MSTR260618P00570000 | 2024-05-01 3:34PM EDT | 570.00 | 181.00 | 127.00 | 143.00 | 0.00 | - | 1 | 5 | 91.91% |
| MSTR260618P00580000 | 2024-04-30 11:27AM EDT | 580.00 | 183.50 | 131.00 | 147.00 | 0.00 | - | 2 | 3 | 91.77% |
| MSTR260618P00590000 | 2024-04-30 11:21AM EDT | 590.00 | 186.05 | 135.00 | 151.00 | 0.00 | - | - | 1 | 91.62% |
| MSTR260618P00600000 | 2024-05-20 12:46PM EDT | 600.00 | 151.00 | 140.05 | 155.00 | 0.00 | - | 1 | 46 | 91.61% |
| MSTR260618P00610000 | 2024-04-30 11:23AM EDT | 610.00 | 196.60 | 143.10 | 159.00 | 0.00 | - | - | 1 | 91.31% |
| MSTR260618P00630000 | 2024-04-30 11:22AM EDT | 630.00 | 206.55 | 152.00 | 166.95 | 0.00 | - | - | 1 | 91.07% |
| MSTR260618P00640000 | 2024-04-30 11:37AM EDT | 640.00 | 215.05 | 156.05 | 170.95 | 0.00 | - | 1 | 1 | 90.88% |
| MSTR260618P00650000 | 2024-05-06 10:54AM EDT | 650.00 | 195.00 | 160.00 | 176.00 | 0.00 | - | 1 | 3 | 90.82% |
| MSTR260618P00660000 | 2024-04-30 11:20AM EDT | 660.00 | 221.90 | 164.00 | 180.00 | 0.00 | - | 1 | 1 | 90.61% |
| MSTR260618P00670000 | 2024-05-07 12:56PM EDT | 670.00 | 202.40 | 169.00 | 184.00 | 0.00 | - | 1 | 2 | 90.53% |
| MSTR260618P00680000 | 2024-04-18 2:25PM EDT | 680.00 | 230.12 | 181.00 | 196.00 | 0.00 | - | 1 | 4 | 92.35% |
| MSTR260618P00700000 | 2024-05-14 9:43AM EDT | 700.00 | 222.00 | 182.00 | 196.95 | 0.00 | - | 1 | 10 | 90.09% |
| MSTR260618P00720000 | 2024-05-15 3:50PM EDT | 720.00 | 200.00 | 191.15 | 207.00 | -7.00 | -3.27% | 5 | 8 | 90.00% |
| MSTR260618P00730000 | 2024-05-15 3:52PM EDT | 730.00 | 206.05 | 196.00 | 211.00 | 0.00 | - | - | 3 | 89.85% |
| MSTR260618P00740000 | 2024-04-10 1:57PM EDT | 740.00 | 222.45 | 240.00 | 254.00 | 0.00 | - | - | 2 | 98.92% |
| MSTR260618P00750000 | 2024-05-02 12:32PM EDT | 750.00 | 276.97 | 202.00 | 222.00 | 0.00 | - | 1 | 10 | 89.46% |
| MSTR260618P00760000 | 2024-04-10 3:25PM EDT | 760.00 | 228.20 | 250.10 | 263.95 | 0.00 | - | 3 | 3 | 98.63% |
| MSTR260618P00770000 | 2024-04-30 11:18AM EDT | 770.00 | 285.00 | 212.00 | 232.00 | 0.00 | - | 1 | 5 | 89.38% |
| MSTR260618P00800000 | 2024-05-21 10:21AM EDT | 800.00 | 232.97 | 226.00 | 246.00 | -20.03 | -7.92% | 12 | 4 | 88.99% |
| MSTR260618P00810000 | 2024-04-09 3:33PM EDT | 810.00 | 268.55 | 268.50 | 286.00 | 0.00 | - | - | 1 | 96.78% |
| MSTR260618P00840000 | 2024-04-17 10:41AM EDT | 840.00 | 326.32 | 258.05 | 276.00 | 0.00 | - | 1 | 3 | 90.98% |
| MSTR260618P00870000 | 2024-05-20 3:41PM EDT | 870.00 | 260.05 | 262.00 | 282.00 | 0.00 | - | 5 | 6 | 88.59% |
| MSTR260618P00890000 | 2024-03-26 9:40AM EDT | 890.00 | 306.50 | 333.30 | 346.00 | 0.00 | - | 1 | 1 | 99.91% |
| MSTR260618P00900000 | 2024-05-21 3:59PM EDT | 900.00 | 285.00 | 278.00 | 296.00 | -55.05 | -16.19% | 1 | 6 | 88.25% |
| MSTR260618P00920000 | 2024-05-21 9:45AM EDT | 920.00 | 298.60 | 288.05 | 308.00 | -80.70 | -21.28% | 1 | 12 | 88.19% |
| MSTR260618P00940000 | 2024-04-30 2:51PM EDT | 940.00 | 392.05 | 298.00 | 318.00 | 0.00 | - | - | 10 | 87.91% |
| MSTR260618P00950000 | 2024-04-30 11:45AM EDT | 950.00 | 400.85 | 304.00 | 324.00 | 0.00 | - | 2 | 3 | 87.96% |
| MSTR260618P00970000 | 2024-05-13 12:27PM EDT | 970.00 | 368.00 | 314.00 | 334.00 | 0.00 | - | 2 | 3 | 87.66% |
| MSTR260618P00980000 | 2024-05-02 1:56PM EDT | 980.00 | 410.00 | 320.00 | 340.00 | 0.00 | - | 3 | 3 | 87.69% |
| MSTR260618P00990000 | 2024-04-04 11:10AM EDT | 990.00 | 337.67 | 388.05 | 408.00 | 0.00 | - | 1 | 1 | 99.08% |
| MSTR260618P01000000 | 2024-05-17 2:07PM EDT | 1,000.00 | 369.48 | 332.00 | 350.00 | 0.00 | - | 1 | 24 | 87.55% |
| MSTR260618P01010000 | 2024-05-01 1:51PM EDT | 1,010.00 | 445.00 | 336.00 | 356.00 | 0.00 | - | 10 | 1 | 87.39% |
| MSTR260618P01020000 | 2024-03-25 2:40PM EDT | 1,020.00 | 384.50 | 406.00 | 426.00 | 0.00 | - | 10 | 10 | 98.85% |
| MSTR260618P01040000 | 2024-03-25 2:56PM EDT | 1,040.00 | 394.70 | 420.00 | 437.95 | 0.00 | - | 5 | 5 | 98.85% |
| MSTR260618P01050000 | 2024-05-17 11:19AM EDT | 1,050.00 | 388.10 | 360.00 | 378.00 | 0.00 | - | 1 | 3 | 87.22% |
| MSTR260618P01060000 | 2024-03-25 2:40PM EDT | 1,060.00 | 407.65 | 432.00 | 447.75 | 0.00 | - | 10 | 10 | 98.47% |
| MSTR260618P01070000 | 2024-04-30 1:10PM EDT | 1,070.00 | 477.20 | 370.00 | 390.00 | 0.00 | - | 7 | 8 | 87.02% |
| MSTR260618P01090000 | 2024-03-18 11:11AM EDT | 1,090.00 | 452.00 | 472.00 | 491.85 | 0.00 | - | - | 2 | 102.38% |
| MSTR260618P01100000 | 2024-05-03 9:33AM EDT | 1,100.00 | 475.00 | 388.00 | 408.00 | 0.00 | - | 1 | 5 | 86.95% |
| MSTR260618P01120000 | 2024-04-30 11:27AM EDT | 1,120.00 | 508.00 | 400.00 | 418.00 | 0.00 | - | - | 2 | 86.72% |
| MSTR260618P01150000 | 2024-03-11 12:30PM EDT | 1,150.00 | 474.00 | 426.00 | 446.00 | 0.00 | - | 1 | 1 | 88.03% |
| MSTR260618P01180000 | 2024-03-18 10:16AM EDT | 1,180.00 | 493.21 | 534.00 | 551.95 | 0.00 | - | - | 30 | 102.28% |
| MSTR260618P01190000 | 2024-04-02 10:45AM EDT | 1,190.00 | 483.00 | 552.00 | 569.95 | 0.00 | - | 1 | 3 | 104.13% |
| MSTR260618P01200000 | 2024-05-02 11:19AM EDT | 1,200.00 | 556.00 | 448.00 | 465.95 | 0.00 | - | 2 | 12 | 86.30% |
| MSTR260618P01220000 | 2024-05-03 2:26PM EDT | 1,220.00 | 545.00 | 460.00 | 478.00 | 0.00 | - | 1 | 1 | 86.17% |
| MSTR260618P01230000 | 2024-05-10 10:15AM EDT | 1,230.00 | 531.80 | 466.00 | 484.00 | 0.00 | - | 1 | 3 | 86.10% |
| MSTR260618P01240000 | 2024-04-03 12:07PM EDT | 1,240.00 | 486.00 | 546.25 | 571.25 | 0.00 | - | 1 | 1 | 98.07% |
| MSTR260618P01250000 | 2024-05-16 3:53PM EDT | 1,250.00 | 522.00 | 478.00 | 498.00 | 0.00 | - | 2 | 15 | 86.10% |
| MSTR260618P01260000 | 2024-04-03 12:07PM EDT | 1,260.00 | 498.00 | 570.10 | 584.95 | 0.00 | - | 2 | 3 | 98.84% |
| MSTR260618P01280000 | 2024-04-29 11:10AM EDT | 1,280.00 | 575.10 | 496.00 | 516.00 | 0.00 | - | 10 | 10 | 85.85% |
| MSTR260618P01290000 | 2024-05-20 9:31AM EDT | 1,290.00 | 524.87 | 502.00 | 521.90 | 0.00 | - | 1 | 0 | 85.75% |
| MSTR260618P01300000 | 2024-05-14 2:16PM EDT | 1,300.00 | 579.50 | 510.00 | 527.90 | 0.00 | - | 1 | 3 | 85.80% |
| MSTR260618P01320000 | 2024-04-29 10:54AM EDT | 1,320.00 | 608.77 | 522.00 | 542.00 | 0.00 | - | 1 | 6 | 85.77% |
| MSTR260618P01330000 | 2024-03-26 9:55AM EDT | 1,330.00 | 567.85 | 624.00 | 641.45 | 0.00 | - | 10 | 20 | 99.73% |
| MSTR260618P01340000 | 2024-04-30 12:19PM EDT | 1,340.00 | 665.43 | 534.00 | 553.95 | 0.00 | - | 2 | 13 | 85.56% |
| MSTR260618P01350000 | 2024-04-17 9:31AM EDT | 1,350.00 | 645.90 | 560.00 | 578.00 | 0.00 | - | 5 | 6 | 88.18% |
| MSTR260618P01390000 | 2024-03-18 9:37AM EDT | 1,390.00 | 640.00 | 682.00 | 702.00 | 0.00 | - | - | 2 | 102.16% |
| MSTR260618P01400000 | 2024-05-02 1:57PM EDT | 1,400.00 | 701.63 | 574.00 | 594.00 | 0.00 | - | 1 | 3 | 85.47% |
| MSTR260618P01410000 | 2024-03-14 9:48AM EDT | 1,410.00 | 640.00 | 612.00 | 631.90 | 0.00 | - | 1 | 1 | 89.82% |
| MSTR260618P01420000 | 2024-03-26 10:30AM EDT | 1,420.00 | 647.45 | 690.00 | 705.95 | 0.00 | - | 1 | 1 | 99.77% |
| MSTR260618P01430000 | 2024-04-10 12:34PM EDT | 1,430.00 | 644.68 | 686.00 | 704.00 | 0.00 | - | - | 5 | 98.26% |
| MSTR260618P01450000 | 2024-04-17 12:04PM EDT | 1,450.00 | 756.00 | 626.00 | 646.00 | 0.00 | - | 5 | 10 | 87.87% |
| MSTR260618P01500000 | 2024-04-24 11:30AM EDT | 1,500.00 | 744.18 | 638.00 | 657.90 | 0.00 | - | 1 | 1 | 84.74% |
| MSTR260618P01520000 | 2024-03-27 9:55AM EDT | 1,520.00 | 681.00 | 752.05 | 770.00 | 0.00 | - | 1 | 1 | 98.25% |
| MSTR260618P01540000 | 2024-05-15 1:17PM EDT | 1,540.00 | 718.00 | 666.00 | 686.00 | 0.00 | - | 1 | 1 | 84.71% |
| MSTR260618P01580000 | 2024-03-28 1:44PM EDT | 1,580.00 | 735.00 | 790.00 | 808.00 | 0.00 | - | 2 | 1 | 97.32% |
| MSTR260618P01600000 | 2024-05-17 3:59PM EDT | 1,600.00 | 740.00 | 706.00 | 726.00 | 0.00 | - | 2 | 6 | 84.34% |
| MSTR260618P01620000 | 2024-03-28 12:41PM EDT | 1,620.00 | 768.00 | 820.00 | 838.00 | 0.00 | - | 1 | 0 | 97.32% |
| MSTR260618P01640000 | 2024-03-18 11:12AM EDT | 1,640.00 | 830.80 | 868.00 | 888.00 | 0.00 | - | 5 | 5 | 101.95% |
| MSTR260618P01660000 | 2024-03-18 10:16AM EDT | 1,660.00 | 815.44 | 884.00 | 904.00 | 0.00 | - | - | 30 | 102.03% |
| MSTR260618P01800000 | 2024-04-03 10:14AM EDT | 1,800.00 | 877.80 | 962.00 | 979.95 | 0.00 | - | 1 | 1 | 97.86% |
| MSTR260618P01940000 | 2024-04-03 12:07PM EDT | 1,940.00 | 954.22 | 1,071.90 | 1,096.75 | 0.00 | - | 1 | 2 | 98.28% |
| MSTR260618P02000000 | 2024-03-08 3:36PM EDT | 2,000.00 | 1,119.00 | 1,064.00 | 1,084.00 | 0.00 | - | 1 | 1 | 91.20% |
| MSTR260618P02150000 | 2024-03-18 12:44PM EDT | 2,150.00 | 1,238.00 | 1,272.00 | 1,290.00 | 0.00 | - | - | 4 | 101.66% |
| MSTR260618P02500000 | 2024-04-15 3:51PM EDT | 2,500.00 | 1,488.00 | 1,410.00 | 1,430.00 | 0.00 | - | 5 | 4 | 84.56% |
| MSTR260618P02800000 | 2024-03-14 9:52AM EDT | 2,800.00 | 1,713.35 | 1,672.00 | 1,692.00 | 0.00 | - | 1 | 1 | 85.63% |
| MSTR260618P02850000 | 2024-03-14 9:52AM EDT | 2,850.00 | 1,753.65 | 1,714.00 | 1,734.00 | 0.00 | - | 1 | 1 | 85.56% |
| MSTR260618P02900000 | 2024-04-02 9:46AM EDT | 2,900.00 | 1,805.64 | 1,948.00 | 1,968.00 | 0.00 | - | 2 | 4 | 106.53% |
| MSTR260618P02950000 | 2024-03-18 12:33PM EDT | 2,950.00 | 1,870.00 | 1,954.00 | 1,972.00 | 0.00 | - | 2 | 4 | 102.19% |
| MSTR260618P03000000 | 2024-03-27 3:15PM EDT | 3,000.00 | 1,782.48 | 1,942.00 | 1,960.00 | 0.00 | - | 1 | 2 | 96.08% |
| MSTR260618P03050000 | 2024-03-14 10:23AM EDT | 3,050.00 | 1,870.00 | 1,882.00 | 1,902.00 | 0.00 | - | 5 | 4 | 85.12% |
| MSTR260618P03100000 | 2024-03-18 11:15AM EDT | 3,100.00 | 1,988.00 | 2,086.00 | 2,106.00 | 0.00 | - | 1 | 7 | 102.40% |
| MSTR260618P03150000 | 2024-03-22 12:42PM EDT | 3,150.00 | 2,046.00 | 2,138.00 | 2,158.00 | 0.00 | - | 2 | 24 | 103.29% |
| MSTR260618P03500000 | 2024-03-27 3:18PM EDT | 3,500.00 | 2,185.00 | 2,386.00 | 2,404.00 | 0.00 | - | 1 | 1 | 96.48% |
| MSTR260618P03550000 | 2024-04-02 9:38AM EDT | 3,550.00 | 2,347.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR260618P03650000 | 2024-04-01 10:00AM EDT | 3,650.00 | 2,371.30 | 2,682.00 | 2,700.00 | 0.00 | - | - | 1 | 114.00% |
| MSTR260618P03700000 | 2024-04-02 9:57AM EDT | 3,700.00 | 2,468.65 | 2,679.60 | 2,704.60 | 0.00 | - | - | 1 | 109.15% |
| MSTR260618P03750000 | 2024-04-02 10:00AM EDT | 3,750.00 | 2,512.55 | 2,732.00 | 2,752.00 | 0.00 | - | - | 3 | 109.66% |
| MSTR260618P03800000 | 2024-05-20 12:45PM EDT | 3,800.00 | 2,465.00 | 2,454.00 | 2,474.00 | 0.00 | - | 1 | 3 | 75.36% |
