U.S. markets closed
F S&P 500
5,264.25 -19.75 (-0.37%) F Dow Jones
38,259.00 -265.00 (-0.69%) F Nasdaq
18,712.25 -90.50 (-0.48%) E-mini Russell 2000 Index Futur
2,037.30 -4.30 (-0.21%) Petróleo
79.32 +0.09 (+0.11%) Oro
2,332.30 -8.90 (-0.38%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240614C00600000 | 2024-05-16 10:48AM EDT | 600.00 | 902.73 | 1,010.00 | 1,027.85 | 0.00 | - | - | 0 | 166.60% |
| MSTR240614C00610000 | 2024-05-16 10:47AM EDT | 610.00 | 893.25 | 1,000.55 | 1,017.80 | 0.00 | - | - | 0 | 176.81% |
| MSTR240614C00700000 | 2024-05-28 1:26PM EDT | 700.00 | 951.29 | 912.00 | 929.90 | 0.00 | - | 1 | 1 | 185.60% |
| MSTR240614C00720000 | 2024-05-22 12:25PM EDT | 720.00 | 993.07 | 892.00 | 908.60 | 0.00 | - | - | 0 | 171.58% |
| MSTR240614C00740000 | 2024-05-20 9:30AM EDT | 740.00 | 871.40 | 872.85 | 888.65 | 0.00 | - | - | 4 | 171.97% |
| MSTR240614C00760000 | 2024-05-20 9:30AM EDT | 760.00 | 851.80 | 853.30 | 869.85 | 0.00 | - | 4 | 0 | 175.05% |
| MSTR240614C00790000 | 2024-05-16 10:48AM EDT | 790.00 | 715.53 | 822.75 | 840.00 | 0.00 | - | - | 1 | 165.06% |
| MSTR240614C00800000 | 2024-05-16 10:44AM EDT | 800.00 | 704.14 | 812.20 | 829.15 | 0.00 | - | - | 2 | 155.42% |
| MSTR240614C00810000 | 2024-05-16 10:47AM EDT | 810.00 | 696.81 | 802.25 | 820.00 | 0.00 | - | - | 1 | 157.52% |
| MSTR240614C00860000 | 2024-05-08 12:02PM EDT | 860.00 | 401.84 | 752.00 | 769.45 | 0.00 | - | - | 1 | 141.36% |
| MSTR240614C00870000 | 2024-05-17 11:48AM EDT | 870.00 | 687.55 | 742.00 | 760.00 | 0.00 | - | 2 | 2 | 141.65% |
| MSTR240614C00880000 | 2024-05-08 12:26PM EDT | 880.00 | 387.23 | 732.70 | 750.00 | 0.00 | - | - | 1 | 142.30% |
| MSTR240614C00890000 | 2024-05-08 12:02PM EDT | 890.00 | 377.84 | 722.00 | 739.65 | 0.00 | - | - | 1 | 135.38% |
| MSTR240614C00900000 | 2024-05-10 3:51PM EDT | 900.00 | 309.93 | 712.00 | 729.70 | 0.00 | - | 51 | 20 | 133.33% |
| MSTR240614C00950000 | 2024-05-17 11:48AM EDT | 950.00 | 615.23 | 662.35 | 681.20 | 0.00 | - | 10 | 10 | 129.26% |
| MSTR240614C01000000 | 2024-05-22 1:56PM EDT | 1,000.00 | 665.00 | 614.20 | 631.85 | 0.00 | - | 3 | 5 | 125.29% |
| MSTR240614C01050000 | 2024-05-16 11:00AM EDT | 1,050.00 | 441.75 | 564.00 | 581.85 | 0.00 | - | 3 | 3 | 113.76% |
| MSTR240614C01060000 | 2024-05-10 9:58AM EDT | 1,060.00 | 283.50 | 555.00 | 572.00 | 0.00 | - | - | 1 | 114.24% |
| MSTR240614C01070000 | 2024-05-10 12:08PM EDT | 1,070.00 | 203.55 | 545.20 | 562.00 | 0.00 | - | - | 2 | 112.50% |
| MSTR240614C01100000 | 2024-05-09 9:30AM EDT | 1,100.00 | 215.00 | 515.40 | 532.00 | 0.00 | - | 1 | 0 | 106.48% |
| MSTR240614C01110000 | 2024-05-21 9:36AM EDT | 1,110.00 | 620.68 | 506.00 | 523.65 | 0.00 | - | - | 7 | 108.59% |
| MSTR240614C01120000 | 2024-05-15 3:45PM EDT | 1,120.00 | 402.39 | 496.05 | 513.15 | 0.00 | - | 1 | 0 | 105.63% |
| MSTR240614C01140000 | 2024-05-10 3:04PM EDT | 1,140.00 | 167.70 | 476.70 | 493.75 | 0.00 | - | - | 2 | 103.47% |
| MSTR240614C01170000 | 2024-05-10 11:29AM EDT | 1,170.00 | 162.10 | 448.00 | 464.00 | 0.00 | - | - | 1 | 99.43% |
| MSTR240614C01185000 | 2024-05-10 11:29AM EDT | 1,185.00 | 154.95 | 433.05 | 450.00 | 0.00 | - | 2 | 3 | 97.71% |
| MSTR240614C01190000 | 2024-05-20 2:14PM EDT | 1,190.00 | 497.00 | 428.75 | 445.85 | 0.00 | - | 1 | 1 | 98.72% |
| MSTR240614C01195000 | 2024-05-13 12:35PM EDT | 1,195.00 | 166.00 | 424.00 | 440.60 | 0.00 | - | 1 | 1 | 97.63% |
| MSTR240614C01200000 | 2024-05-15 10:40AM EDT | 1,200.00 | 248.89 | 418.85 | 435.95 | 0.00 | - | 1 | 10 | 96.80% |
| MSTR240614C01210000 | 2024-05-13 9:50AM EDT | 1,210.00 | 140.00 | 410.00 | 425.75 | 0.00 | - | 1 | 1 | 95.83% |
| MSTR240614C01215000 | 2024-05-23 1:55PM EDT | 1,215.00 | 387.43 | 404.00 | 421.95 | 0.00 | - | 1 | 1 | 94.98% |
| MSTR240614C01220000 | 2024-05-09 12:36PM EDT | 1,220.00 | 194.25 | 400.00 | 417.25 | 0.00 | - | 2 | 4 | 95.43% |
| MSTR240614C01225000 | 2024-05-07 2:19PM EDT | 1,225.00 | 186.00 | 394.55 | 411.70 | 0.00 | - | 20 | 2 | 93.16% |
| MSTR240614C01235000 | 2024-05-15 10:47AM EDT | 1,235.00 | 221.45 | 386.00 | 403.75 | 0.00 | - | 10 | 0 | 94.92% |
| MSTR240614C01240000 | 2024-05-21 9:53AM EDT | 1,240.00 | 463.34 | 381.95 | 398.00 | 0.00 | - | 1 | 9 | 94.02% |
| MSTR240614C01245000 | 2024-05-15 3:46PM EDT | 1,245.00 | 310.27 | 376.05 | 393.55 | 0.00 | - | 1 | 3 | 92.54% |
| MSTR240614C01250000 | 2024-05-13 9:44AM EDT | 1,250.00 | 125.00 | 372.00 | 388.95 | 0.00 | - | 1 | 3 | 92.83% |
| MSTR240614C01255000 | 2024-05-20 11:09AM EDT | 1,255.00 | 375.99 | 368.00 | 384.65 | 0.00 | - | 1 | 0 | 93.42% |
| MSTR240614C01260000 | 2024-05-14 10:25AM EDT | 1,260.00 | 142.00 | 362.00 | 379.95 | 0.00 | - | 1 | 3 | 91.61% |
| MSTR240614C01265000 | 2024-05-17 3:01PM EDT | 1,265.00 | 342.00 | 358.00 | 374.60 | 0.00 | - | 1 | 4 | 91.13% |
| MSTR240614C01270000 | 2024-05-14 3:54PM EDT | 1,270.00 | 148.00 | 354.00 | 370.20 | 0.00 | - | 1 | 2 | 91.52% |
| MSTR240614C01275000 | 2024-05-24 3:30PM EDT | 1,275.00 | 417.54 | 348.35 | 366.00 | 0.00 | - | 1 | 12 | 90.53% |
| MSTR240614C01280000 | 2024-05-14 1:13PM EDT | 1,280.00 | 136.80 | 344.30 | 361.05 | 0.00 | - | 5 | 3 | 90.31% |
| MSTR240614C01285000 | 2024-05-06 1:50PM EDT | 1,285.00 | 181.40 | 340.00 | 356.55 | 0.00 | - | - | 1 | 90.24% |
| MSTR240614C01290000 | 2024-05-21 9:52AM EDT | 1,290.00 | 420.45 | 336.00 | 351.95 | 0.00 | - | 3 | 3 | 90.31% |
| MSTR240614C01295000 | 2024-05-15 9:30AM EDT | 1,295.00 | 177.95 | 332.05 | 348.00 | 0.00 | - | 1 | 2 | 90.92% |
| MSTR240614C01300000 | 2024-05-22 1:53PM EDT | 1,300.00 | 397.75 | 326.00 | 343.95 | 0.00 | - | 2 | 17 | 89.68% |
| MSTR240614C01310000 | 2024-05-08 10:44AM EDT | 1,310.00 | 141.95 | 318.00 | 334.65 | 0.00 | - | - | 1 | 89.51% |
| MSTR240614C01315000 | 2024-05-15 2:18PM EDT | 1,315.00 | 210.50 | 314.00 | 328.05 | 0.00 | - | 2 | 3 | 87.87% |
| MSTR240614C01320000 | 2024-05-07 2:19PM EDT | 1,320.00 | 146.45 | 310.00 | 324.30 | 0.00 | - | - | 2 | 88.42% |
| MSTR240614C01325000 | 2024-05-28 12:13PM EDT | 1,325.00 | 364.35 | 304.00 | 321.10 | 0.00 | - | 1 | 1 | 87.84% |
| MSTR240614C01330000 | 2024-05-17 2:45PM EDT | 1,330.00 | 280.84 | 300.00 | 317.55 | 0.00 | - | 1 | 1 | 88.43% |
| MSTR240614C01340000 | 2024-05-15 3:10PM EDT | 1,340.00 | 205.55 | 292.00 | 306.55 | 0.00 | - | 2 | 2 | 86.75% |
| MSTR240614C01350000 | 2024-05-16 10:31AM EDT | 1,350.00 | 252.00 | 284.25 | 298.20 | 0.00 | - | 2 | 6 | 87.00% |
| MSTR240614C01355000 | 2024-05-20 1:53PM EDT | 1,355.00 | 360.16 | 280.00 | 295.65 | 0.00 | - | 1 | 6 | 87.87% |
| MSTR240614C01360000 | 2024-05-16 11:03AM EDT | 1,360.00 | 222.81 | 276.25 | 291.25 | 0.00 | - | 2 | 6 | 87.82% |
| MSTR240614C01365000 | 2024-05-15 9:30AM EDT | 1,365.00 | 152.89 | 271.95 | 285.85 | 0.00 | - | - | 1 | 86.76% |
| MSTR240614C01370000 | 2024-05-15 2:54PM EDT | 1,370.00 | 190.00 | 266.00 | 283.10 | 0.00 | - | 9 | 6 | 86.32% |
| MSTR240614C01380000 | 2024-05-20 11:43AM EDT | 1,380.00 | 328.15 | 259.20 | 273.75 | 0.00 | - | 1 | 4 | 86.14% |
| MSTR240614C01390000 | 2024-05-29 2:43PM EDT | 1,390.00 | 280.75 | 252.00 | 268.80 | +136.15 | +94.16% | 1 | 8 | 88.10% |
| MSTR240614C01400000 | 2024-05-21 9:34AM EDT | 1,400.00 | 363.00 | 244.00 | 259.55 | 0.00 | - | 1 | 8 | 87.01% |
| MSTR240614C01410000 | 2024-05-15 3:23PM EDT | 1,410.00 | 183.40 | 237.50 | 250.55 | 0.00 | - | 1 | 1 | 86.78% |
| MSTR240614C01415000 | 2024-05-29 12:41PM EDT | 1,415.00 | 254.00 | 234.00 | 248.25 | -63.54 | -20.01% | 1 | 1 | 87.64% |
| MSTR240614C01420000 | 2024-05-20 3:54PM EDT | 1,420.00 | 364.04 | 230.75 | 244.55 | 0.00 | - | 1 | 9 | 87.85% |
| MSTR240614C01430000 | 2024-05-16 9:50AM EDT | 1,430.00 | 223.45 | 222.05 | 237.25 | 0.00 | - | - | 3 | 87.12% |
| MSTR240614C01435000 | 2024-05-29 12:04PM EDT | 1,435.00 | 224.72 | 219.35 | 233.65 | -67.27 | -23.04% | 1 | 1 | 87.55% |
| MSTR240614C01440000 | 2024-05-29 12:04PM EDT | 1,440.00 | 221.13 | 218.00 | 230.00 | +86.88 | +64.72% | 1 | 2 | 88.57% |
| MSTR240614C01450000 | 2024-05-29 12:01PM EDT | 1,450.00 | 216.43 | 210.30 | 222.80 | -45.32 | -17.31% | 1 | 10 | 88.13% |
| MSTR240614C01460000 | 2024-05-29 12:01PM EDT | 1,460.00 | 209.43 | 204.00 | 215.80 | -68.57 | -24.67% | 1 | 4 | 88.32% |
| MSTR240614C01465000 | 2024-05-17 9:55AM EDT | 1,465.00 | 182.48 | 199.65 | 212.65 | 0.00 | - | 1 | 1 | 87.99% |
| MSTR240614C01470000 | 2024-05-16 3:49PM EDT | 1,470.00 | 163.56 | 196.00 | 209.20 | 0.00 | - | - | 1 | 87.81% |
| MSTR240614C01475000 | 2024-05-17 3:59PM EDT | 1,475.00 | 239.15 | 192.55 | 206.00 | 0.00 | - | 1 | 1 | 87.81% |
| MSTR240614C01480000 | 2024-05-17 11:17AM EDT | 1,480.00 | 238.18 | 190.00 | 201.95 | 0.00 | - | 10 | 10 | 87.79% |
| MSTR240614C01485000 | 2024-05-17 12:00PM EDT | 1,485.00 | 234.90 | 187.30 | 198.10 | 0.00 | - | 2 | 3 | 87.77% |
| MSTR240614C01490000 | 2024-05-20 1:59PM EDT | 1,490.00 | 262.25 | 184.00 | 194.90 | 0.00 | - | 1 | 4 | 87.75% |
| MSTR240614C01500000 | 2024-05-29 2:34PM EDT | 1,500.00 | 198.05 | 177.50 | 188.75 | +17.05 | +9.42% | 1 | 22 | 87.75% |
| MSTR240614C01510000 | 2024-05-24 3:08PM EDT | 1,510.00 | 223.17 | 171.05 | 182.75 | 0.00 | - | 1 | 1 | 87.73% |
| MSTR240614C01520000 | 2024-05-24 10:20AM EDT | 1,520.00 | 157.18 | 165.55 | 176.85 | 0.00 | - | 1 | 0 | 88.02% |
| MSTR240614C01530000 | 2024-05-23 9:50AM EDT | 1,530.00 | 159.85 | 160.00 | 171.20 | 0.00 | - | 1 | 3 | 88.28% |
| MSTR240614C01540000 | 2024-05-23 3:17PM EDT | 1,540.00 | 145.00 | 154.00 | 165.75 | 0.00 | - | 7 | 3 | 88.31% |
| MSTR240614C01545000 | 2024-05-28 9:38AM EDT | 1,545.00 | 176.97 | 150.70 | 163.25 | 0.00 | - | 4 | 2 | 88.26% |
| MSTR240614C01550000 | 2024-05-28 2:29PM EDT | 1,550.00 | 177.54 | 149.00 | 160.30 | 0.00 | - | 29 | 33 | 88.63% |
| MSTR240614C01560000 | 2024-05-28 10:54AM EDT | 1,560.00 | 188.78 | 145.15 | 155.45 | 0.00 | - | 1 | 5 | 89.51% |
| MSTR240614C01570000 | 2024-05-24 2:18PM EDT | 1,570.00 | 190.86 | 138.50 | 150.50 | 0.00 | - | 1 | 13 | 89.16% |
| MSTR240614C01580000 | 2024-05-29 11:07AM EDT | 1,580.00 | 146.15 | 133.90 | 145.55 | +4.15 | +2.92% | 1 | 3 | 89.50% |
| MSTR240614C01590000 | 2024-05-17 11:26AM EDT | 1,590.00 | 192.30 | 128.65 | 141.20 | 0.00 | - | 3 | 1 | 89.70% |
| MSTR240614C01600000 | 2024-05-29 2:34PM EDT | 1,600.00 | 141.83 | 125.10 | 136.25 | -39.45 | -21.76% | 1 | 17 | 90.22% |
| MSTR240614C01605000 | 2024-05-28 9:38AM EDT | 1,605.00 | 138.00 | 120.45 | 134.15 | 0.00 | - | 2 | 3 | 89.50% |
| MSTR240614C01610000 | 2024-05-24 3:18PM EDT | 1,610.00 | 174.95 | 120.65 | 132.20 | 0.00 | - | 3 | 6 | 90.63% |
| MSTR240614C01620000 | 2024-05-22 2:35PM EDT | 1,620.00 | 170.84 | 115.20 | 127.60 | 0.00 | - | 2 | 1 | 90.37% |
| MSTR240614C01625000 | 2024-05-29 12:25PM EDT | 1,625.00 | 123.00 | 112.80 | 125.50 | -31.00 | -20.13% | 3 | 2 | 90.39% |
| MSTR240614C01635000 | 2024-05-29 10:34AM EDT | 1,635.00 | 134.55 | 109.85 | 121.70 | -5.41 | -3.87% | 1 | 7 | 91.21% |
| MSTR240614C01640000 | 2024-05-29 3:21PM EDT | 1,640.00 | 128.00 | 106.40 | 119.70 | -2.00 | -1.54% | 4 | 7 | 90.81% |
| MSTR240614C01650000 | 2024-05-29 3:39PM EDT | 1,650.00 | 119.90 | 103.20 | 115.75 | -29.00 | -19.48% | 14 | 52 | 91.34% |
| MSTR240614C01655000 | 2024-05-28 3:37PM EDT | 1,655.00 | 132.40 | 101.20 | 113.85 | -8.60 | -6.10% | 1 | 2 | 91.45% |
| MSTR240614C01660000 | 2024-05-29 1:02PM EDT | 1,660.00 | 109.20 | 101.05 | 109.75 | -6.80 | -5.86% | 1 | 17 | 91.40% |
| MSTR240614C01665000 | 2024-05-28 3:52PM EDT | 1,665.00 | 145.05 | 98.00 | 108.00 | 0.00 | - | 10 | 3 | 91.13% |
| MSTR240614C01670000 | 2024-05-29 12:14PM EDT | 1,670.00 | 98.22 | 98.00 | 106.00 | -54.66 | -35.75% | 1 | 7 | 91.88% |
| MSTR240614C01675000 | 2024-05-28 11:54AM EDT | 1,675.00 | 136.40 | 95.00 | 104.00 | 0.00 | - | 1 | 1 | 91.49% |
| MSTR240614C01680000 | 2024-05-23 3:21PM EDT | 1,680.00 | 93.61 | 93.00 | 102.00 | 0.00 | - | 1 | 36 | 91.45% |
| MSTR240614C01685000 | 2024-05-29 2:49PM EDT | 1,685.00 | 107.00 | 91.05 | 100.95 | -22.12 | -17.13% | 4 | 25 | 91.76% |
| MSTR240614C01690000 | 2024-05-29 2:49PM EDT | 1,690.00 | 105.41 | 90.00 | 99.00 | -12.19 | -10.37% | 1 | 28 | 92.05% |
| MSTR240614C01700000 | 2024-05-29 1:31PM EDT | 1,700.00 | 100.05 | 86.05 | 95.90 | -15.20 | -13.19% | 5 | 79 | 92.17% |
| MSTR240614C01705000 | 2024-05-24 3:26PM EDT | 1,705.00 | 136.77 | 85.10 | 94.00 | 0.00 | - | 5 | 6 | 92.45% |
| MSTR240614C01710000 | 2024-05-28 2:36PM EDT | 1,710.00 | 97.90 | 83.00 | 92.00 | 0.00 | - | 9 | 25 | 92.24% |
| MSTR240614C01720000 | 2024-05-24 3:58PM EDT | 1,720.00 | 81.59 | 80.05 | 89.00 | -50.41 | -38.19% | 2 | 7 | 92.61% |
| MSTR240614C01730000 | 2024-05-29 10:33AM EDT | 1,730.00 | 94.00 | 77.05 | 86.00 | -14.00 | -12.96% | 1 | 9 | 92.88% |
| MSTR240614C01740000 | 2024-05-21 1:25PM EDT | 1,740.00 | 148.60 | 75.00 | 83.90 | 0.00 | - | - | 1 | 93.78% |
| MSTR240614C01750000 | 2024-05-29 11:00AM EDT | 1,750.00 | 84.27 | 71.05 | 80.90 | -25.88 | -23.50% | 1 | 17 | 93.53% |
| MSTR240614C01760000 | 2024-05-22 10:55AM EDT | 1,760.00 | 138.35 | 66.50 | 77.85 | 0.00 | - | 1 | 6 | 92.94% |
| MSTR240614C01770000 | 2024-05-23 9:54AM EDT | 1,770.00 | 93.00 | 67.00 | 75.85 | 0.00 | - | 1 | 5 | 94.67% |
| MSTR240614C01780000 | 2024-05-28 1:08PM EDT | 1,780.00 | 79.00 | 64.50 | 72.90 | -4.18 | -5.03% | 1 | 4 | 94.78% |
| MSTR240614C01790000 | 2024-05-29 12:04PM EDT | 1,790.00 | 65.02 | 61.00 | 70.90 | -15.46 | -19.21% | 2 | 4 | 94.80% |
| MSTR240614C01800000 | 2024-05-29 2:27PM EDT | 1,800.00 | 73.64 | 60.15 | 68.00 | -4.31 | -5.53% | 4 | 50 | 95.45% |
| MSTR240614C01810000 | 2024-05-28 3:59PM EDT | 1,810.00 | 89.00 | 57.15 | 65.95 | 0.00 | - | 2 | 2 | 95.50% |
| MSTR240614C01820000 | 2024-05-24 2:38PM EDT | 1,820.00 | 89.10 | 54.00 | 63.85 | 0.00 | - | 1 | 2 | 95.41% |
| MSTR240614C01830000 | 2024-05-24 1:17PM EDT | 1,830.00 | 79.62 | 52.00 | 61.85 | 0.00 | - | 1 | 1 | 95.76% |
| MSTR240614C01840000 | 2024-05-29 10:49AM EDT | 1,840.00 | 66.34 | 50.00 | 59.90 | -24.21 | -26.74% | 1 | 1 | 96.07% |
| MSTR240614C01850000 | 2024-05-28 3:56PM EDT | 1,850.00 | 80.00 | 50.35 | 57.70 | 0.00 | - | 1 | 13 | 97.23% |
| MSTR240614C01860000 | 2024-05-29 11:29AM EDT | 1,860.00 | 56.08 | 48.55 | 55.75 | -29.89 | -34.77% | 1 | 3 | 97.51% |
| MSTR240614C01870000 | 2024-05-21 11:57AM EDT | 1,870.00 | 107.68 | 45.00 | 54.00 | 0.00 | - | - | 0 | 97.05% |
| MSTR240614C01880000 | 2024-05-24 2:56PM EDT | 1,880.00 | 76.17 | 45.20 | 52.60 | 0.00 | - | 1 | 2 | 98.36% |
| MSTR240614C01890000 | 2024-05-28 3:47PM EDT | 1,890.00 | 72.39 | 41.45 | 50.70 | 0.00 | - | 1 | 1 | 97.60% |
| MSTR240614C01900000 | 2024-05-29 2:21PM EDT | 1,900.00 | 47.40 | 42.05 | 48.70 | -22.60 | -32.29% | 14 | 139 | 98.73% |
| MSTR240614C01920000 | 2024-05-23 9:42AM EDT | 1,920.00 | 68.00 | 38.80 | 46.15 | 0.00 | - | 1 | 1 | 99.46% |
| MSTR240614C01930000 | 2024-05-29 12:04PM EDT | 1,930.00 | 39.82 | 37.70 | 44.75 | -17.70 | -30.77% | 2 | 2 | 99.94% |
| MSTR240614C01940000 | 2024-05-24 3:22PM EDT | 1,940.00 | 69.05 | 36.90 | 43.55 | 0.00 | - | 1 | 1 | 100.62% |
| MSTR240614C01950000 | 2024-05-28 3:50PM EDT | 1,950.00 | 42.20 | 35.10 | 42.40 | -17.55 | -29.37% | 2 | 4 | 100.79% |
| MSTR240614C01960000 | 2024-05-24 1:23PM EDT | 1,960.00 | 57.00 | 34.00 | 40.85 | 0.00 | - | 1 | 2 | 101.05% |
| MSTR240614C01980000 | 2024-05-28 3:48PM EDT | 1,980.00 | 53.80 | 31.65 | 38.30 | 0.00 | - | 10 | 4 | 101.65% |
| MSTR240614C01990000 | 2024-05-24 1:20PM EDT | 1,990.00 | 50.61 | 30.25 | 37.40 | 0.00 | - | 1 | 1 | 101.95% |
| MSTR240614C02000000 | 2024-05-29 3:59PM EDT | 2,000.00 | 30.50 | 30.50 | 36.00 | -18.50 | -37.76% | 21 | 132 | 102.84% |
| MSTR240614C02020000 | 2024-05-23 2:39PM EDT | 2,020.00 | 36.20 | 26.90 | 34.25 | 0.00 | - | - | 9 | 102.81% |
| MSTR240614C02040000 | 2024-05-28 12:47PM EDT | 2,040.00 | 40.40 | 26.55 | 32.20 | 0.00 | - | 2 | 15 | 104.29% |
| MSTR240614C02050000 | 2024-05-28 2:57PM EDT | 2,050.00 | 34.93 | 25.60 | 31.35 | 0.00 | - | 3 | 5 | 104.64% |
| MSTR240614C02060000 | 2024-05-29 10:16AM EDT | 2,060.00 | 33.29 | 24.70 | 30.20 | -28.30 | -45.95% | 2 | 3 | 104.79% |
| MSTR240614C02080000 | 2024-05-29 1:46PM EDT | 2,080.00 | 26.25 | 23.20 | 28.55 | -64.75 | -71.15% | 14 | 4 | 105.56% |
| MSTR240614C02100000 | 2024-05-29 11:52AM EDT | 2,100.00 | 24.85 | 21.35 | 26.85 | -9.16 | -26.93% | 14 | 59 | 105.92% |
| MSTR240614C02120000 | 2024-05-28 12:24PM EDT | 2,120.00 | 32.08 | 19.70 | 25.85 | 0.00 | - | 2 | 8 | 106.72% |
| MSTR240614C02140000 | 2024-05-29 12:27PM EDT | 2,140.00 | 23.50 | 19.05 | 24.30 | -6.97 | -22.87% | 1 | 1 | 107.71% |
| MSTR240614C02150000 | 2024-05-24 3:41PM EDT | 2,150.00 | 39.86 | 18.20 | 23.80 | 0.00 | - | 2 | 1 | 107.98% |
| MSTR240614C02160000 | 2024-05-28 11:37AM EDT | 2,160.00 | 26.99 | 16.80 | 23.60 | 0.00 | - | 5 | 5 | 108.04% |
| MSTR240614C02180000 | 2024-05-28 11:37AM EDT | 2,180.00 | 25.63 | 16.25 | 21.85 | 0.00 | - | 3 | 24 | 108.70% |
| MSTR240614C02200000 | 2024-05-29 2:25PM EDT | 2,200.00 | 21.00 | 15.10 | 21.00 | -4.76 | -18.48% | 7 | 56 | 109.48% |
| MSTR240614C02210000 | 2024-05-22 11:48AM EDT | 2,210.00 | 55.42 | 14.00 | 20.55 | 0.00 | - | - | 1 | 109.39% |
| MSTR240614C02250000 | 2024-05-29 10:24AM EDT | 2,250.00 | 19.31 | 12.70 | 19.40 | -1.89 | -8.92% | 1 | 3 | 111.79% |
| MSTR240614C02270000 | 2024-05-24 2:49PM EDT | 2,270.00 | 27.55 | 11.80 | 18.70 | 0.00 | - | 1 | 1 | 112.55% |
| MSTR240614C02300000 | 2024-05-29 12:01PM EDT | 2,300.00 | 13.60 | 11.00 | 16.35 | -8.40 | -38.18% | 4 | 5 | 112.80% |
| MSTR240614C02400000 | 2024-05-29 11:32AM EDT | 2,400.00 | 12.00 | 7.75 | 13.00 | -2.75 | -18.64% | 2 | 31 | 115.68% |
| MSTR240614C02450000 | 2024-05-28 11:00AM EDT | 2,450.00 | 13.97 | 6.10 | 11.75 | 0.00 | - | 1 | 1 | 116.69% |
| MSTR240614C02500000 | 2024-05-29 10:30AM EDT | 2,500.00 | 10.05 | 4.95 | 10.65 | -1.40 | -12.23% | 51 | 53 | 117.98% |
| MSTR240614C02600000 | 2024-05-29 3:04PM EDT | 2,600.00 | 6.09 | 2.84 | 7.00 | -2.41 | -28.35% | 15 | 51 | 116.51% |
| MSTR240614C02700000 | 2024-05-29 3:12PM EDT | 2,700.00 | 5.10 | 2.21 | 6.00 | -6.15 | -54.67% | 22 | 6 | 120.40% |
| MSTR240614C02800000 | 2024-05-29 10:37AM EDT | 2,800.00 | 4.80 | 1.75 | 5.00 | -1.57 | -24.65% | 6 | 2 | 123.62% |
| MSTR240614C02850000 | 2024-05-24 3:58PM EDT | 2,850.00 | 9.50 | 1.56 | 7.45 | 0.00 | - | 2 | 2 | 132.44% |
| MSTR240614C03000000 | 2024-05-28 3:30PM EDT | 3,000.00 | 4.00 | 0.10 | 7.00 | 0.00 | - | 10 | 13 | 137.17% |
| MSTR240614C03100000 | 2024-05-29 1:14PM EDT | 3,100.00 | 2.50 | 0.87 | 2.90 | -7.35 | -74.62% | 3 | 1 | 131.57% |
| MSTR240614C03400000 | 2024-05-23 12:57PM EDT | 3,400.00 | 2.50 | 0.00 | 5.95 | 0.00 | - | - | 1 | 155.76% |
| MSTR240614C03450000 | 2024-05-28 10:42AM EDT | 3,450.00 | 1.67 | 0.35 | 4.75 | -0.58 | -25.78% | 2 | 5 | 155.16% |
Opciones de ventapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240614P00600000 | 2024-05-28 11:13AM EDT | 600.00 | 0.26 | 0.05 | 1.25 | 0.00 | - | 1 | 97 | 185.99% |
| MSTR240614P00610000 | 2024-05-21 9:30AM EDT | 610.00 | 1.36 | 0.00 | 4.05 | 0.00 | - | 1 | 2 | 210.65% |
| MSTR240614P00620000 | 2024-05-16 10:52AM EDT | 620.00 | 1.45 | 0.00 | 1.56 | 0.00 | - | 1 | 7 | 183.94% |
| MSTR240614P00630000 | 2024-05-16 11:03AM EDT | 630.00 | 2.65 | 0.00 | 4.30 | 0.00 | - | - | 1 | 205.84% |
| MSTR240614P00640000 | 2024-05-28 11:50AM EDT | 640.00 | 0.83 | 0.00 | 4.30 | 0.00 | - | 3 | 3 | 202.64% |
| MSTR240614P00650000 | 2024-05-16 11:38AM EDT | 650.00 | 2.43 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 199.49% |
| MSTR240614P00660000 | 2024-05-16 10:54AM EDT | 660.00 | 1.29 | 0.00 | 1.84 | 0.00 | - | 3 | 6 | 176.03% |
| MSTR240614P00670000 | 2024-05-29 10:52AM EDT | 670.00 | 0.38 | 0.00 | 2.00 | +0.05 | +15.15% | 1 | 16 | 175.00% |
| MSTR240614P00680000 | 2024-05-28 3:59PM EDT | 680.00 | 0.32 | 0.00 | 1.10 | 0.00 | - | 2 | 5 | 160.74% |
| MSTR240614P00690000 | 2024-05-17 9:30AM EDT | 690.00 | 1.55 | 0.00 | 4.20 | 0.00 | - | 1 | 2 | 186.74% |
| MSTR240614P00700000 | 2024-05-29 11:55AM EDT | 700.00 | 0.55 | 0.10 | 1.05 | -0.25 | -31.25% | 3 | 12 | 156.45% |
| MSTR240614P00710000 | 2024-05-20 10:48AM EDT | 710.00 | 1.81 | 0.00 | 4.25 | 0.00 | - | 5 | 29 | 181.27% |
| MSTR240614P00720000 | 2024-05-17 3:58PM EDT | 720.00 | 2.00 | 0.10 | 3.50 | 0.00 | - | 2 | 23 | 174.37% |
| MSTR240614P00730000 | 2024-05-16 2:32PM EDT | 730.00 | 2.45 | 0.02 | 4.25 | 0.00 | - | - | 8 | 175.76% |
| MSTR240614P00740000 | 2024-05-28 9:38AM EDT | 740.00 | 1.51 | 0.10 | 4.30 | 0.00 | - | 6 | 9 | 173.73% |
| MSTR240614P00750000 | 2024-05-24 2:34PM EDT | 750.00 | 0.60 | 0.01 | 4.30 | 0.00 | - | 3 | 11 | 170.51% |
| MSTR240614P00760000 | 2024-05-23 1:59PM EDT | 760.00 | 0.77 | 0.10 | 4.00 | 0.00 | - | 1 | 4 | 166.63% |
| MSTR240614P00770000 | 2024-05-16 12:37PM EDT | 770.00 | 4.40 | 0.10 | 4.15 | +1.20 | +37.50% | 5 | 12 | 164.82% |
| MSTR240614P00780000 | 2024-05-24 12:22PM EDT | 780.00 | 1.80 | 0.10 | 4.35 | 0.00 | - | 1 | 4 | 163.28% |
| MSTR240614P00790000 | 2024-05-23 3:54PM EDT | 790.00 | 2.00 | 0.02 | 4.35 | 0.00 | - | 1 | 2 | 160.28% |
| MSTR240614P00800000 | 2024-05-29 2:14PM EDT | 800.00 | 0.90 | 0.10 | 4.30 | +0.40 | +80.00% | 2 | 4 | 157.86% |
| MSTR240614P00810000 | 2024-05-15 9:38AM EDT | 810.00 | 3.61 | 0.11 | 4.65 | 0.00 | - | - | 1 | 157.13% |
| MSTR240614P00820000 | 2024-05-21 9:58AM EDT | 820.00 | 1.40 | 0.11 | 4.70 | 0.00 | - | 2 | 2 | 154.83% |
| MSTR240614P00830000 | 2024-05-13 12:01PM EDT | 830.00 | 8.30 | 0.12 | 4.45 | 0.00 | - | 1 | 0 | 151.20% |
| MSTR240614P00840000 | 2024-05-22 11:34AM EDT | 840.00 | 1.50 | 0.13 | 4.75 | 0.00 | - | - | 26 | 150.20% |
| MSTR240614P00850000 | 2024-05-22 10:51AM EDT | 850.00 | 1.32 | 0.14 | 4.80 | 0.00 | - | 2 | 14 | 148.01% |
| MSTR240614P00860000 | 2024-05-20 10:34AM EDT | 860.00 | 3.61 | 0.15 | 4.45 | 0.00 | - | 2 | 2 | 144.04% |
| MSTR240614P00870000 | 2024-05-23 1:36PM EDT | 870.00 | 1.16 | 0.00 | 4.60 | 0.00 | - | 4 | 4 | 141.68% |
| MSTR240614P00880000 | 2024-05-23 3:53PM EDT | 880.00 | 2.30 | 0.00 | 4.40 | 0.00 | - | 4 | 10 | 138.42% |
| MSTR240614P00890000 | 2024-05-21 10:07AM EDT | 890.00 | 3.23 | 0.19 | 4.65 | 0.00 | - | 5 | 8 | 138.05% |
| MSTR240614P00900000 | 2024-05-29 3:55PM EDT | 900.00 | 2.25 | 0.20 | 2.24 | -0.25 | -10.00% | 3 | 39 | 123.27% |
| MSTR240614P00910000 | 2024-05-20 11:00AM EDT | 910.00 | 4.15 | 0.22 | 4.95 | 0.00 | - | - | 1 | 134.79% |
| MSTR240614P00920000 | 2024-05-28 9:38AM EDT | 920.00 | 5.48 | 0.24 | 4.95 | 0.00 | - | 2 | 4 | 132.59% |
| MSTR240614P00930000 | 2024-05-14 11:52AM EDT | 930.00 | 16.80 | 0.26 | 5.00 | 0.00 | - | - | 1 | 130.59% |
| MSTR240614P00940000 | 2024-05-20 9:38AM EDT | 940.00 | 5.70 | 0.30 | 4.75 | 0.00 | - | 1 | 7 | 127.54% |
| MSTR240614P00950000 | 2024-05-24 10:46AM EDT | 950.00 | 3.01 | 0.32 | 4.80 | 0.00 | - | 2 | 30 | 125.60% |
| MSTR240614P00960000 | 2024-05-16 10:25AM EDT | 960.00 | 10.65 | 0.36 | 4.90 | 0.00 | - | 1 | 1 | 123.93% |
| MSTR240614P00980000 | 2024-05-29 12:31PM EDT | 980.00 | 1.35 | 0.43 | 5.20 | -0.99 | -42.31% | 2 | 16 | 120.87% |
| MSTR240614P00985000 | 2024-05-28 12:03PM EDT | 985.00 | 2.41 | 0.42 | 5.25 | 0.00 | - | 20 | 15 | 119.92% |
| MSTR240614P00990000 | 2024-05-23 10:11AM EDT | 990.00 | 6.10 | 0.47 | 4.70 | 0.00 | - | 1 | 21 | 117.13% |
| MSTR240614P00995000 | 2024-05-28 12:46PM EDT | 995.00 | 1.36 | 0.46 | 5.30 | 0.00 | - | 2 | 42 | 118.08% |
| MSTR240614P01000000 | 2024-05-29 3:55PM EDT | 1,000.00 | 1.06 | 0.50 | 2.10 | -0.47 | -30.72% | 27 | 55 | 103.98% |
| MSTR240614P01005000 | 2024-05-17 10:32AM EDT | 1,005.00 | 12.60 | 0.52 | 5.40 | 0.00 | - | 2 | 2 | 116.46% |
| MSTR240614P01010000 | 2024-05-22 3:59PM EDT | 1,010.00 | 4.00 | 0.53 | 5.40 | 0.00 | - | 2 | 2 | 115.42% |
| MSTR240614P01015000 | 2024-05-07 3:17PM EDT | 1,015.00 | 54.04 | 0.52 | 3.50 | 0.00 | - | - | 1 | 107.62% |
| MSTR240614P01020000 | 2024-05-20 12:50PM EDT | 1,020.00 | 6.95 | 0.54 | 5.25 | 0.00 | - | 5 | 1 | 112.87% |
| MSTR240614P01025000 | 2024-05-29 3:34PM EDT | 1,025.00 | 2.05 | 0.58 | 5.30 | -3.17 | -60.73% | 2 | 1 | 112.10% |
| MSTR240614P01030000 | 2024-05-29 3:33PM EDT | 1,030.00 | 1.96 | 0.60 | 5.40 | -0.56 | -22.22% | 6 | 1 | 111.41% |
| MSTR240614P01035000 | 2024-05-21 2:18PM EDT | 1,035.00 | 5.64 | 0.62 | 5.65 | 0.00 | - | 6 | 5 | 111.18% |
| MSTR240614P01040000 | 2024-05-28 1:26PM EDT | 1,040.00 | 2.63 | 0.60 | 5.70 | 0.00 | - | 1 | 23 | 110.23% |
| MSTR240614P01045000 | 2024-05-21 2:15PM EDT | 1,045.00 | 6.58 | 0.65 | 5.75 | 0.00 | - | 23 | 12 | 109.47% |
| MSTR240614P01050000 | 2024-05-29 12:31PM EDT | 1,050.00 | 1.93 | 0.65 | 5.80 | -0.93 | -32.52% | 2 | 46 | 108.57% |
| MSTR240614P01055000 | 2024-05-23 9:51AM EDT | 1,055.00 | 5.25 | 0.68 | 5.85 | 0.00 | - | - | 17 | 107.76% |
| MSTR240614P01065000 | 2024-05-21 2:33PM EDT | 1,065.00 | 6.70 | 0.78 | 6.00 | 0.00 | - | 2 | 2 | 106.37% |
| MSTR240614P01070000 | 2024-05-15 10:19AM EDT | 1,070.00 | 29.78 | 0.81 | 6.05 | 0.00 | - | 1 | 1 | 105.55% |
| MSTR240614P01080000 | 2024-05-13 9:53AM EDT | 1,080.00 | 57.00 | 0.85 | 5.60 | 0.00 | - | 1 | 1 | 102.42% |
| MSTR240614P01085000 | 2024-05-16 9:46AM EDT | 1,085.00 | 26.95 | 0.89 | 5.70 | 0.00 | - | 1 | 1 | 101.77% |
| MSTR240614P01090000 | 2024-05-20 3:47PM EDT | 1,090.00 | 8.73 | 0.93 | 5.75 | 0.00 | - | 1 | 9 | 101.00% |
| MSTR240614P01095000 | 2024-05-28 12:47PM EDT | 1,095.00 | 2.70 | 0.97 | 5.85 | 0.00 | - | 2 | 5 | 100.34% |
| MSTR240614P01100000 | 2024-05-29 3:33PM EDT | 1,100.00 | 2.70 | 2.00 | 5.00 | +0.25 | +10.20% | 40 | 21 | 99.79% |
| MSTR240614P01105000 | 2024-05-29 3:45PM EDT | 1,105.00 | 2.63 | 1.06 | 6.05 | -4.96 | -65.35% | 12 | 2 | 99.05% |
| MSTR240614P01110000 | 2024-05-23 12:49PM EDT | 1,110.00 | 7.07 | 1.11 | 4.65 | 0.00 | - | - | 1 | 94.56% |
| MSTR240614P01115000 | 2024-05-29 3:48PM EDT | 1,115.00 | 3.00 | 1.17 | 6.35 | -25.70 | -89.55% | 159 | 1 | 98.02% |
| MSTR240614P01120000 | 2024-05-29 3:49PM EDT | 1,120.00 | 2.81 | 1.26 | 4.90 | -7.08 | -71.59% | 85 | 2 | 93.68% |
| MSTR240614P01125000 | 2024-05-29 3:41PM EDT | 1,125.00 | 3.01 | 1.28 | 5.30 | -7.45 | -71.22% | 58 | 1 | 93.76% |
| MSTR240614P01130000 | 2024-05-29 3:42PM EDT | 1,130.00 | 3.77 | 1.38 | 5.45 | -6.59 | -63.61% | 8 | 2 | 93.39% |
| MSTR240614P01135000 | 2024-05-23 3:26PM EDT | 1,135.00 | 11.00 | 1.46 | 7.05 | 0.00 | - | 1 | 2 | 96.16% |
| MSTR240614P01140000 | 2024-05-20 3:47PM EDT | 1,140.00 | 12.48 | 1.48 | 5.70 | 0.00 | - | 1 | 2 | 92.24% |
| MSTR240614P01145000 | 2024-05-23 10:02AM EDT | 1,145.00 | 11.00 | 1.55 | 7.35 | 0.00 | - | 1 | 2 | 94.94% |
| MSTR240614P01150000 | 2024-05-29 3:45PM EDT | 1,150.00 | 3.53 | 1.68 | 5.00 | -1.20 | -25.37% | 10 | 8 | 89.12% |
| MSTR240614P01155000 | 2024-05-29 3:40PM EDT | 1,155.00 | 3.62 | 1.70 | 6.10 | -1.39 | -27.74% | 32 | 3 | 90.66% |
| MSTR240614P01160000 | 2024-05-29 3:49PM EDT | 1,160.00 | 3.10 | 1.77 | 7.50 | -9.54 | -75.47% | 209 | 3 | 92.64% |
| MSTR240614P01165000 | 2024-05-29 3:49PM EDT | 1,165.00 | 3.82 | 2.09 | 5.00 | -3.34 | -46.65% | 72 | 2 | 87.16% |
| MSTR240614P01170000 | 2024-05-29 3:42PM EDT | 1,170.00 | 4.64 | 2.67 | 6.35 | -12.86 | -73.49% | 6 | 10 | 90.15% |
| MSTR240614P01180000 | 2024-05-29 2:26PM EDT | 1,180.00 | 3.70 | 2.06 | 8.45 | -5.55 | -60.00% | 1 | 7 | 90.85% |
| MSTR240614P01185000 | 2024-05-21 2:10PM EDT | 1,185.00 | 14.72 | 2.80 | 6.90 | 0.00 | - | - | 1 | 88.42% |
| MSTR240614P01190000 | 2024-05-29 2:00PM EDT | 1,190.00 | 4.66 | 2.33 | 7.10 | -1.39 | -22.98% | 5 | 16 | 86.94% |
| MSTR240614P01195000 | 2024-05-23 3:12PM EDT | 1,195.00 | 16.02 | 3.00 | 9.05 | 0.00 | - | - | 10 | 90.33% |
| MSTR240614P01200000 | 2024-05-29 1:44PM EDT | 1,200.00 | 5.45 | 3.80 | 7.00 | +0.45 | +9.00% | 14 | 256 | 87.30% |
| MSTR240614P01205000 | 2024-05-17 3:36PM EDT | 1,205.00 | 38.10 | 3.90 | 9.30 | 0.00 | - | 1 | 4 | 90.01% |
| MSTR240614P01210000 | 2024-05-29 2:00PM EDT | 1,210.00 | 5.93 | 3.70 | 8.05 | -6.02 | -50.38% | 5 | 16 | 86.80% |
| MSTR240614P01215000 | 2024-05-13 3:00PM EDT | 1,215.00 | 116.40 | 2.90 | 8.80 | 0.00 | - | 2 | 2 | 85.71% |
| MSTR240614P01220000 | 2024-05-29 10:23AM EDT | 1,220.00 | 6.06 | 4.50 | 10.75 | -28.74 | -82.59% | 10 | 20 | 89.74% |
| MSTR240614P01225000 | 2024-05-24 10:18AM EDT | 1,225.00 | 18.04 | 4.20 | 9.80 | 0.00 | - | 1 | 3 | 87.01% |
| MSTR240614P01230000 | 2024-05-29 2:18PM EDT | 1,230.00 | 4.91 | 4.95 | 8.15 | -1.01 | -17.06% | 10 | 12 | 84.73% |
| MSTR240614P01235000 | 2024-05-29 11:31AM EDT | 1,235.00 | 6.65 | 4.40 | 8.55 | -14.89 | -69.13% | 3 | 4 | 83.50% |
| MSTR240614P01240000 | 2024-05-29 1:25PM EDT | 1,240.00 | 7.75 | 4.65 | 8.80 | -9.95 | -56.21% | 171 | 9 | 83.18% |
| MSTR240614P01245000 | 2024-05-23 9:51AM EDT | 1,245.00 | 23.11 | 5.00 | 10.60 | 0.00 | - | 1 | 3 | 84.96% |
| MSTR240614P01250000 | 2024-05-29 3:58PM EDT | 1,250.00 | 6.20 | 6.20 | 9.90 | -3.80 | -38.00% | 119 | 41 | 84.54% |
| MSTR240614P01255000 | 2024-05-28 12:46PM EDT | 1,255.00 | 8.80 | 5.25 | 10.05 | 0.00 | - | 1 | 6 | 82.51% |
| MSTR240614P01260000 | 2024-05-28 3:20PM EDT | 1,260.00 | 8.95 | 5.85 | 11.75 | 0.00 | - | 1 | 13 | 84.23% |
| MSTR240614P01265000 | 2024-05-28 12:32PM EDT | 1,265.00 | 8.60 | 5.90 | 10.95 | 0.00 | - | 2 | 15 | 82.31% |
| MSTR240614P01270000 | 2024-05-29 1:07PM EDT | 1,270.00 | 10.40 | 6.00 | 14.00 | -19.20 | -64.86% | 154 | 6 | 84.76% |
| MSTR240614P01275000 | 2024-05-16 1:08PM EDT | 1,275.00 | 73.90 | 6.00 | 12.65 | 0.00 | - | - | 1 | 82.24% |
| MSTR240614P01280000 | 2024-05-28 2:23PM EDT | 1,280.00 | 11.50 | 8.55 | 13.35 | 0.00 | - | 5 | 5 | 84.57% |
| MSTR240614P01285000 | 2024-05-28 3:55PM EDT | 1,285.00 | 11.10 | 8.15 | 13.60 | 0.00 | - | 6 | 13 | 83.34% |
| MSTR240614P01290000 | 2024-05-29 1:48PM EDT | 1,290.00 | 11.45 | 8.00 | 13.20 | -0.45 | -3.78% | 143 | 15 | 81.71% |
| MSTR240614P01295000 | 2024-05-16 9:52AM EDT | 1,295.00 | 80.26 | 9.65 | 14.70 | 0.00 | - | 1 | 2 | 83.67% |
| MSTR240614P01300000 | 2024-05-29 2:02PM EDT | 1,300.00 | 11.35 | 11.15 | 17.20 | -0.65 | -5.42% | 9 | 175 | 86.15% |
| MSTR240614P01305000 | 2024-05-28 9:45AM EDT | 1,305.00 | 17.50 | 10.10 | 15.55 | 0.00 | - | 2 | 2 | 82.65% |
| MSTR240614P01310000 | 2024-05-13 11:01AM EDT | 1,310.00 | 166.80 | 10.50 | 16.40 | 0.00 | - | 4 | 15 | 82.64% |
| MSTR240614P01320000 | 2024-05-28 10:55AM EDT | 1,320.00 | 14.95 | 12.10 | 17.50 | 0.00 | - | 4 | 3 | 82.68% |
| MSTR240614P01325000 | 2024-05-20 12:27PM EDT | 1,325.00 | 41.75 | 12.50 | 20.10 | 0.00 | - | - | 1 | 83.95% |
| MSTR240614P01330000 | 2024-05-28 10:53AM EDT | 1,330.00 | 15.80 | 13.45 | 18.70 | 0.00 | - | 2 | 2 | 82.45% |
| MSTR240614P01335000 | 2024-05-21 11:28AM EDT | 1,335.00 | 36.38 | 14.10 | 19.65 | 0.00 | - | 1 | 1 | 82.53% |
| MSTR240614P01340000 | 2024-05-28 10:54AM EDT | 1,340.00 | 17.00 | 14.80 | 20.00 | 0.00 | - | 2 | 9 | 82.17% |
| MSTR240614P01345000 | 2024-05-28 3:46PM EDT | 1,345.00 | 16.18 | 15.00 | 22.60 | -0.25 | -1.52% | 7 | 15 | 83.05% |
| MSTR240614P01350000 | 2024-05-29 3:56PM EDT | 1,350.00 | 22.40 | 17.25 | 21.70 | +5.30 | +30.99% | 9 | 22 | 82.82% |
| MSTR240614P01355000 | 2024-05-15 3:06PM EDT | 1,355.00 | 108.25 | 17.35 | 24.60 | 0.00 | - | - | 3 | 83.71% |
| MSTR240614P01360000 | 2024-05-28 10:22AM EDT | 1,360.00 | 21.00 | 18.45 | 25.05 | 0.00 | - | 4 | 4 | 83.54% |
| MSTR240614P01370000 | 2024-05-29 3:32PM EDT | 1,370.00 | 21.30 | 20.45 | 26.95 | -7.87 | -26.98% | 3 | 1 | 83.64% |
| MSTR240614P01380000 | 2024-05-28 3:14PM EDT | 1,380.00 | 23.85 | 21.45 | 28.25 | 0.00 | - | 5 | 5 | 82.61% |
| MSTR240614P01385000 | 2024-05-16 10:37AM EDT | 1,385.00 | 114.10 | 22.90 | 30.25 | 0.00 | - | - | 1 | 83.45% |
| MSTR240614P01390000 | 2024-05-29 12:13PM EDT | 1,390.00 | 26.80 | 24.15 | 31.60 | -25.05 | -48.31% | 8 | 31 | 83.72% |
| MSTR240614P01395000 | 2024-05-24 1:53PM EDT | 1,395.00 | 36.74 | 24.60 | 32.40 | 0.00 | - | 4 | 110 | 83.17% |
| MSTR240614P01400000 | 2024-05-29 2:10PM EDT | 1,400.00 | 25.94 | 26.25 | 33.50 | -1.11 | -4.10% | 4 | 148 | 83.46% |
| MSTR240614P01405000 | 2024-05-17 11:29AM EDT | 1,405.00 | 110.42 | 26.95 | 34.40 | 0.00 | - | 1 | 1 | 83.06% |
| MSTR240614P01410000 | 2024-05-20 9:48AM EDT | 1,410.00 | 87.00 | 28.40 | 34.90 | 0.00 | - | 1 | 3 | 82.83% |
| MSTR240614P01420000 | 2024-05-29 2:43PM EDT | 1,420.00 | 28.85 | 31.10 | 37.00 | -44.65 | -60.75% | 7 | 9 | 82.77% |
| MSTR240614P01425000 | 2024-05-17 3:56PM EDT | 1,425.00 | 105.00 | 30.30 | 38.80 | 0.00 | - | 1 | 1 | 81.97% |
| MSTR240614P01430000 | 2024-05-29 3:20PM EDT | 1,430.00 | 33.13 | 33.45 | 40.60 | -4.27 | -11.42% | 2 | 4 | 83.17% |
| MSTR240614P01440000 | 2024-05-29 3:20PM EDT | 1,440.00 | 35.44 | 36.40 | 43.40 | -2.87 | -7.49% | 2 | 2 | 83.32% |
| MSTR240614P01450000 | 2024-05-29 2:39PM EDT | 1,450.00 | 40.00 | 39.30 | 46.60 | +5.09 | +14.58% | 3 | 22 | 83.50% |
| MSTR240614P01455000 | 2024-05-24 1:53PM EDT | 1,455.00 | 53.38 | 41.45 | 47.50 | 0.00 | - | 2 | 2 | 83.53% |
| MSTR240614P01460000 | 2024-05-29 3:48PM EDT | 1,460.00 | 42.85 | 42.45 | 50.15 | -52.15 | -54.89% | 2 | 4 | 83.82% |
| MSTR240614P01465000 | 2024-05-29 11:59AM EDT | 1,465.00 | 46.00 | 41.75 | 52.55 | +0.90 | +2.00% | 1 | 4 | 83.17% |
| MSTR240614P01470000 | 2024-05-29 3:48PM EDT | 1,470.00 | 46.20 | 46.00 | 53.25 | +0.30 | +0.65% | 2 | 22 | 83.97% |
| MSTR240614P01475000 | 2024-05-22 11:19AM EDT | 1,475.00 | 67.10 | 44.95 | 56.50 | 0.00 | - | - | 12 | 83.50% |
| MSTR240614P01480000 | 2024-05-29 3:55PM EDT | 1,480.00 | 51.06 | 49.05 | 56.65 | +2.65 | +5.47% | 17 | 6 | 83.91% |
| MSTR240614P01485000 | 2024-05-23 3:42PM EDT | 1,485.00 | 102.00 | 48.45 | 60.20 | 0.00 | - | - | 3 | 83.71% |
| MSTR240614P01490000 | 2024-05-28 11:55AM EDT | 1,490.00 | 49.20 | 53.05 | 59.75 | 0.00 | - | 8 | 8 | 84.01% |
| MSTR240614P01495000 | 2024-05-28 2:10PM EDT | 1,495.00 | 54.70 | 55.00 | 61.55 | 0.00 | - | 4 | 1 | 84.10% |
| MSTR240614P01500000 | 2024-05-29 2:11PM EDT | 1,500.00 | 53.00 | 57.00 | 66.00 | -7.27 | -12.06% | 18 | 35 | 85.29% |
| MSTR240614P01510000 | 2024-05-29 3:58PM EDT | 1,510.00 | 65.00 | 61.15 | 67.55 | +11.35 | +21.16% | 5 | 9 | 84.55% |
| MSTR240614P01515000 | 2024-05-29 11:38AM EDT | 1,515.00 | 62.85 | 63.00 | 72.00 | +2.85 | +4.75% | 4 | 5 | 85.56% |
| MSTR240614P01520000 | 2024-05-29 11:06AM EDT | 1,520.00 | 64.90 | 65.00 | 72.85 | +6.15 | +10.47% | 2 | 4 | 85.12% |
| MSTR240614P01525000 | 2024-05-29 11:38AM EDT | 1,525.00 | 67.55 | 67.00 | 74.60 | +4.75 | +7.56% | 2 | 4 | 85.02% |
| MSTR240614P01530000 | 2024-05-28 12:09PM EDT | 1,530.00 | 63.10 | 69.00 | 77.75 | 0.00 | - | 6 | 3 | 85.45% |
| MSTR240614P01540000 | 2024-05-29 12:23PM EDT | 1,540.00 | 72.60 | 74.25 | 81.25 | -13.59 | -15.77% | 2 | 5 | 85.61% |
| MSTR240614P01550000 | 2024-05-28 2:27PM EDT | 1,550.00 | 77.00 | 78.00 | 85.90 | 0.00 | - | 4 | 6 | 85.51% |
| MSTR240614P01560000 | 2024-05-29 3:17PM EDT | 1,560.00 | 76.10 | 82.10 | 90.75 | -1.25 | -1.62% | 2 | 7 | 85.52% |
| MSTR240614P01565000 | 2024-05-28 1:56PM EDT | 1,565.00 | 85.05 | 85.00 | 93.55 | 0.00 | - | 2 | 1 | 85.96% |
| MSTR240614P01570000 | 2024-05-24 12:43PM EDT | 1,570.00 | 115.00 | 87.00 | 95.90 | 0.00 | - | 1 | 3 | 85.84% |
| MSTR240614P01575000 | 2024-05-28 1:45PM EDT | 1,575.00 | 82.15 | 87.50 | 98.25 | 0.00 | - | 8 | 4 | 85.13% |
| MSTR240614P01580000 | 2024-05-28 3:24PM EDT | 1,580.00 | 86.97 | 92.00 | 101.00 | 0.00 | - | 1 | 2 | 86.07% |
| MSTR240614P01590000 | 2024-05-28 1:44PM EDT | 1,590.00 | 89.00 | 97.00 | 106.00 | 0.00 | - | 4 | 4 | 86.15% |
| MSTR240614P01595000 | 2024-05-29 10:07AM EDT | 1,595.00 | 97.30 | 100.00 | 108.00 | -1.33 | -1.35% | 2 | 1 | 86.15% |
| MSTR240614P01600000 | 2024-05-29 2:28PM EDT | 1,600.00 | 95.00 | 101.45 | 112.95 | -6.67 | -6.56% | 3 | 17 | 86.65% |
| MSTR240614P01605000 | 2024-05-29 2:49PM EDT | 1,605.00 | 98.62 | 103.25 | 115.15 | -0.88 | -0.88% | 1 | 3 | 86.22% |
| MSTR240614P01610000 | 2024-05-29 2:49PM EDT | 1,610.00 | 100.45 | 106.10 | 116.30 | +0.45 | +0.45% | 1 | 11 | 85.77% |
| MSTR240614P01615000 | 2024-05-28 11:19AM EDT | 1,615.00 | 105.22 | 111.05 | 119.40 | 0.00 | - | 1 | 1 | 86.81% |
| MSTR240614P01620000 | 2024-05-29 2:52PM EDT | 1,620.00 | 107.50 | 111.35 | 123.65 | +5.37 | +5.26% | 2 | 4 | 86.51% |
| MSTR240614P01625000 | 2024-05-28 2:06PM EDT | 1,625.00 | 114.67 | 114.30 | 124.90 | 0.00 | - | 1 | 2 | 86.06% |
| MSTR240614P01630000 | 2024-05-29 11:42AM EDT | 1,630.00 | 118.55 | 117.50 | 127.65 | +9.15 | +8.36% | 1 | 3 | 86.24% |
| MSTR240614P01640000 | 2024-05-29 10:34AM EDT | 1,640.00 | 126.28 | 123.10 | 136.95 | +5.28 | +4.36% | 52 | 4 | 87.62% |
| MSTR240614P01645000 | 2024-05-29 2:43PM EDT | 1,645.00 | 117.15 | 126.35 | 136.50 | -5.20 | -4.25% | 61 | 1 | 86.55% |
| MSTR240614P01650000 | 2024-05-28 3:20PM EDT | 1,650.00 | 119.34 | 130.35 | 139.65 | 0.00 | - | 8 | 8 | 87.07% |
| MSTR240614P01660000 | 2024-05-29 2:57PM EDT | 1,660.00 | 141.65 | 135.15 | 148.30 | +8.65 | +6.50% | 7 | 10 | 87.73% |
| MSTR240614P01670000 | 2024-05-21 3:59PM EDT | 1,670.00 | 176.60 | 142.05 | 154.35 | 0.00 | - | - | 1 | 88.10% |
| MSTR240614P01675000 | 2024-05-28 2:43PM EDT | 1,675.00 | 153.05 | 145.00 | 155.70 | 0.00 | - | 2 | 1 | 87.45% |
| MSTR240614P01680000 | 2024-05-23 12:43PM EDT | 1,680.00 | 188.05 | 148.15 | 161.25 | 0.00 | - | - | 5 | 88.41% |
| MSTR240614P01690000 | 2024-05-22 12:33PM EDT | 1,690.00 | 163.00 | 155.00 | 168.15 | 0.00 | - | - | 7 | 88.90% |
| MSTR240614P01700000 | 2024-05-29 9:45AM EDT | 1,700.00 | 163.71 | 161.20 | 172.90 | +16.04 | +10.86% | 2 | 5 | 88.26% |
| MSTR240614P01710000 | 2024-05-28 2:12PM EDT | 1,710.00 | 159.85 | 168.10 | 181.55 | 0.00 | - | 4 | 3 | 89.25% |
| MSTR240614P01720000 | 2024-05-22 11:46AM EDT | 1,720.00 | 174.07 | 175.05 | 186.25 | 0.00 | - | - | 4 | 88.69% |
| MSTR240614P01750000 | 2024-05-28 1:43PM EDT | 1,750.00 | 182.59 | 197.00 | 207.95 | 0.00 | - | 1 | 1 | 89.81% |
| MSTR240614P01770000 | 2024-05-20 12:38PM EDT | 1,770.00 | 246.25 | 211.25 | 224.40 | 0.00 | - | - | 1 | 90.81% |
| MSTR240614P01790000 | 2024-05-22 1:26PM EDT | 1,790.00 | 231.50 | 226.55 | 239.35 | 0.00 | - | - | 1 | 91.33% |
| MSTR240614P01800000 | 2024-05-28 12:32PM EDT | 1,800.00 | 224.22 | 232.25 | 247.45 | 0.00 | - | 4 | 4 | 90.94% |
| MSTR240614P01810000 | 2024-05-22 1:26PM EDT | 1,810.00 | 242.85 | 241.45 | 255.85 | 0.00 | - | - | 0 | 92.04% |
| MSTR240614P01850000 | 2024-05-28 3:22PM EDT | 1,850.00 | 255.93 | 271.75 | 286.80 | 0.00 | - | 3 | 1 | 91.95% |
| MSTR240614P01900000 | 2024-05-24 9:40AM EDT | 1,900.00 | 386.05 | 312.50 | 329.15 | 0.00 | - | 1 | 1 | 93.22% |
© 2024 Yahoo. Todos los derechos reservados.