MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240816C00200000 | 2024-03-14 9:32AM EDT | 200.00 | 1,471.15 | 1,272.05 | 1,292.00 | 0.00 | - | 1 | 1 | 679.94% |
| MSTR240816C00210000 | 2024-02-23 10:38AM EDT | 210.00 | 495.00 | 1,310.00 | 1,328.10 | 0.00 | - | 2 | 2 | 850.87% |
| MSTR240816C00250000 | 2024-02-28 12:28PM EDT | 250.00 | 724.57 | 1,450.85 | 1,468.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR240816C00280000 | 2024-06-26 9:46AM EDT | 280.00 | 1,205.11 | 1,090.00 | 1,110.00 | 0.00 | - | 1 | 1 | 205.13% |
| MSTR240816C00290000 | 2024-04-01 3:55PM EDT | 290.00 | 1,353.25 | 737.30 | 754.55 | 0.00 | - | - | 1 | 0.00% |
| MSTR240816C00300000 | 2024-06-07 2:34PM EDT | 300.00 | 1,313.56 | 1,070.05 | 1,090.00 | 0.00 | - | 2 | 1 | 196.66% |
| MSTR240816C00320000 | 2024-03-19 1:42PM EDT | 320.00 | 1,090.00 | 890.00 | 909.35 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR240816C00330000 | 2024-03-07 11:39AM EDT | 330.00 | 936.00 | 1,110.40 | 1,128.00 | 0.00 | - | 1 | 2 | 401.29% |
| MSTR240816C00340000 | 2024-03-19 1:42PM EDT | 340.00 | 1,072.00 | 872.00 | 890.60 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR240816C00350000 | 2024-06-07 2:34PM EDT | 350.00 | 1,264.21 | 1,020.05 | 1,040.00 | 0.00 | - | 2 | 2 | 177.27% |
| MSTR240816C00360000 | 2024-03-19 1:42PM EDT | 360.00 | 1,054.00 | 854.00 | 872.35 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR240816C00370000 | 2024-03-14 9:30AM EDT | 370.00 | 1,316.00 | 1,112.00 | 1,131.90 | 0.00 | - | 1 | 0 | 450.36% |
| MSTR240816C00380000 | 2024-03-08 10:59AM EDT | 380.00 | 984.00 | 1,064.70 | 1,082.00 | 0.00 | - | 1 | 1 | 369.95% |
| MSTR240816C00400000 | 2024-06-04 2:47PM EDT | 400.00 | 1,293.13 | 970.05 | 990.00 | 0.00 | - | 2 | 4 | 160.64% |
| MSTR240816C00410000 | 2024-03-19 1:42PM EDT | 410.00 | 1,012.00 | 808.55 | 827.15 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR240816C00420000 | 2024-05-01 2:39PM EDT | 420.00 | 681.20 | 1,100.00 | 1,120.00 | 0.00 | - | 3 | 5 | 470.31% |
| MSTR240816C00430000 | 2024-06-07 2:35PM EDT | 430.00 | 1,188.68 | 942.00 | 960.00 | 0.00 | - | 2 | 3 | 159.36% |
| MSTR240816C00440000 | 2024-03-26 9:30AM EDT | 440.00 | 1,468.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240816C00450000 | 2024-06-04 9:34AM EDT | 450.00 | 1,190.00 | 922.00 | 940.00 | 0.00 | - | 1 | 1 | 153.49% |
| MSTR240816C00460000 | 2024-03-21 12:41PM EDT | 460.00 | 1,228.00 | 732.00 | 750.10 | 0.00 | - | 1 | 6 | 0.00% |
| MSTR240816C00470000 | 2024-02-14 3:22PM EDT | 470.00 | 340.18 | 1,322.50 | 1,341.55 | 0.00 | - | 46 | 23 | 1,044.76% |
| MSTR240816C00480000 | 2024-06-06 3:28PM EDT | 480.00 | 1,205.45 | 892.05 | 912.00 | 0.00 | - | - | 0 | 151.36% |
| MSTR240816C00490000 | 2024-06-06 3:26PM EDT | 490.00 | 1,196.18 | 882.05 | 902.00 | 0.00 | - | 2 | 1 | 148.60% |
| MSTR240816C00500000 | 2024-06-21 2:47PM EDT | 500.00 | 968.11 | 872.05 | 892.00 | 0.00 | - | 1 | 33 | 145.90% |
| MSTR240816C00510000 | 2024-03-15 2:24PM EDT | 510.00 | 1,248.00 | 986.00 | 1,005.75 | 0.00 | - | 1 | 1 | 365.18% |
| MSTR240816C00520000 | 2024-06-04 9:34AM EDT | 520.00 | 1,122.00 | 852.05 | 872.00 | 0.00 | - | 1 | 32 | 140.67% |
| MSTR240816C00530000 | 2024-04-18 12:24PM EDT | 530.00 | 759.50 | 1,056.00 | 1,075.30 | 0.00 | - | - | 1 | 471.36% |
| MSTR240816C00540000 | 2024-03-13 3:24PM EDT | 540.00 | 1,215.46 | 960.00 | 979.50 | 0.00 | - | - | 5 | 351.92% |
| MSTR240816C00550000 | 2024-06-17 3:11PM EDT | 550.00 | 990.00 | 823.85 | 842.00 | 0.00 | - | 1 | 3 | 137.45% |
| MSTR240816C00560000 | 2024-03-28 12:10PM EDT | 560.00 | 1,218.40 | 750.30 | 762.85 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240816C00570000 | 2024-03-15 3:34PM EDT | 570.00 | 1,244.39 | 934.00 | 953.65 | 0.00 | - | 2 | 2 | 339.72% |
| MSTR240816C00580000 | 2024-06-25 1:01PM EDT | 580.00 | 882.40 | 794.05 | 814.00 | 0.00 | - | 1 | 6 | 134.63% |
| MSTR240816C00590000 | 2024-02-08 10:32AM EDT | 590.00 | 84.57 | 874.00 | 890.15 | 0.00 | - | - | 1 | 278.53% |
| MSTR240816C00600000 | 2024-06-14 11:56AM EDT | 600.00 | 911.45 | 774.05 | 794.00 | 0.00 | - | 1 | 13 | 129.86% |
| MSTR240816C00610000 | 2024-06-28 2:51PM EDT | 610.00 | 817.29 | 764.10 | 784.00 | -70.70 | -7.96% | 1 | 3 | 127.64% |
| MSTR240816C00620000 | 2024-05-31 3:37PM EDT | 620.00 | 914.53 | 754.40 | 774.00 | 0.00 | - | 2 | 7 | 125.89% |
| MSTR240816C00630000 | 2024-06-06 3:28PM EDT | 630.00 | 1,060.31 | 746.00 | 764.00 | 0.00 | - | 2 | 0 | 126.33% |
| MSTR240816C00640000 | 2024-06-06 3:26PM EDT | 640.00 | 1,050.91 | 736.05 | 756.00 | 0.00 | - | 2 | 8 | 127.26% |
| MSTR240816C00650000 | 2024-06-06 3:21PM EDT | 650.00 | 1,048.00 | 726.05 | 746.00 | 0.00 | - | 2 | 3 | 124.98% |
| MSTR240816C00660000 | 2024-02-09 10:47AM EDT | 660.00 | 114.75 | 824.00 | 839.05 | 0.00 | - | - | 0 | 270.02% |
| MSTR240816C00670000 | 2024-02-27 1:17PM EDT | 670.00 | 309.18 | 1,084.35 | 1,100.90 | 0.00 | - | 1 | 1 | 564.04% |
| MSTR240816C00680000 | 2024-06-24 11:24AM EDT | 680.00 | 739.61 | 698.00 | 716.00 | 0.00 | - | 1 | 2 | 121.04% |
| MSTR240816C00690000 | 2024-06-14 3:23PM EDT | 690.00 | 808.00 | 688.05 | 708.00 | 0.00 | - | 1 | 3 | 121.47% |
| MSTR240816C00700000 | 2024-06-17 1:15PM EDT | 700.00 | 819.95 | 678.05 | 698.00 | 0.00 | - | 1 | 23 | 119.28% |
| MSTR240816C00710000 | 2024-06-21 2:44PM EDT | 710.00 | 769.45 | 668.05 | 688.00 | 0.00 | - | 1 | 7 | 117.12% |
| MSTR240816C00720000 | 2024-03-04 12:30PM EDT | 720.00 | 687.26 | 947.65 | 964.00 | 0.00 | - | 52 | 28 | 425.71% |
| MSTR240816C00730000 | 2024-06-17 11:06AM EDT | 730.00 | 750.24 | 650.00 | 670.00 | 0.00 | - | 1 | 24 | 117.32% |
| MSTR240816C00740000 | 2024-05-24 3:31PM EDT | 740.00 | 954.22 | 749.85 | 768.00 | 0.00 | - | 1 | 1 | 245.06% |
| MSTR240816C00750000 | 2024-06-24 2:53PM EDT | 750.00 | 636.56 | 630.05 | 650.00 | 0.00 | - | 2 | 5 | 113.11% |
| MSTR240816C00760000 | 2024-06-25 10:57AM EDT | 760.00 | 726.03 | 622.00 | 640.00 | 0.00 | - | 16 | 3 | 112.99% |
| MSTR240816C00770000 | 2024-06-05 2:44PM EDT | 770.00 | 926.57 | 612.00 | 632.00 | 0.00 | - | 1 | 9 | 112.82% |
| MSTR240816C00780000 | 2024-02-28 1:12PM EDT | 780.00 | 360.00 | 1,002.80 | 1,018.00 | 0.00 | - | 3 | 6 | 501.93% |
| MSTR240816C00790000 | 2024-06-10 10:12AM EDT | 790.00 | 824.63 | 594.00 | 612.00 | 0.00 | - | 1 | 1 | 110.46% |
| MSTR240816C00800000 | 2024-06-28 11:09AM EDT | 800.00 | 648.00 | 584.00 | 604.00 | -72.00 | -10.00% | 2 | 164 | 110.11% |
| MSTR240816C00810000 | 2024-06-25 10:57AM EDT | 810.00 | 679.52 | 575.10 | 594.00 | 0.00 | - | 16 | 4 | 108.95% |
| MSTR240816C00820000 | 2024-06-04 3:31PM EDT | 820.00 | 858.16 | 566.75 | 586.00 | 0.00 | - | 2 | 16 | 109.78% |
| MSTR240816C00830000 | 2024-03-20 11:00AM EDT | 830.00 | 761.18 | 466.00 | 485.90 | 0.00 | - | 10 | 11 | 0.00% |
| MSTR240816C00840000 | 2024-02-13 12:54PM EDT | 840.00 | 102.90 | 948.00 | 965.80 | 0.00 | - | - | 1 | 465.19% |
| MSTR240816C00850000 | 2024-06-24 3:54PM EDT | 850.00 | 544.28 | 540.90 | 558.00 | 0.00 | - | 2 | 4 | 108.03% |
| MSTR240816C00860000 | 2024-05-31 1:22PM EDT | 860.00 | 686.47 | 530.55 | 548.00 | 0.00 | - | 4 | 4 | 105.71% |
| MSTR240816C00870000 | 2024-06-14 11:08AM EDT | 870.00 | 685.10 | 522.35 | 540.00 | 0.00 | - | 1 | 4 | 106.20% |
| MSTR240816C00880000 | 2024-03-06 11:37AM EDT | 880.00 | 490.08 | 682.35 | 698.00 | 0.00 | - | 1 | 5 | 252.79% |
| MSTR240816C00890000 | 2024-05-14 3:46PM EDT | 890.00 | 475.03 | 621.70 | 638.80 | 0.00 | - | 1 | 7 | 209.93% |
| MSTR240816C00900000 | 2024-06-28 10:43AM EDT | 900.00 | 571.00 | 495.30 | 511.30 | -28.30 | -4.72% | 1 | 68 | 102.68% |
| MSTR240816C00910000 | 2024-03-06 11:44AM EDT | 910.00 | 481.00 | 664.45 | 681.70 | 0.00 | - | 3 | 1 | 251.30% |
| MSTR240816C00920000 | 2024-05-31 1:22PM EDT | 920.00 | 636.67 | 479.65 | 496.00 | 0.00 | - | 4 | 2 | 103.78% |
| MSTR240816C00930000 | 2024-05-28 9:34AM EDT | 930.00 | 768.81 | 571.20 | 590.20 | 0.00 | - | 1 | 5 | 189.56% |
| MSTR240816C00940000 | 2024-03-05 11:59AM EDT | 940.00 | 455.00 | 865.50 | 881.00 | 0.00 | - | 1 | 2 | 417.24% |
| MSTR240816C00950000 | 2024-06-04 11:57AM EDT | 950.00 | 761.42 | 453.35 | 466.75 | 0.00 | - | 2 | 11 | 99.93% |
| MSTR240816C00960000 | 2024-06-20 12:19PM EDT | 960.00 | 536.71 | 446.30 | 459.95 | 0.00 | - | 1 | 1 | 100.97% |
| MSTR240816C00970000 | 2024-03-04 11:41AM EDT | 970.00 | 529.42 | 779.00 | 794.40 | 0.00 | - | 1 | 0 | 356.11% |
| MSTR240816C00980000 | 2024-05-30 9:43AM EDT | 980.00 | 746.94 | 427.15 | 442.00 | 0.00 | - | 1 | 6 | 98.20% |
| MSTR240816C00990000 | 2024-06-21 12:37PM EDT | 990.00 | 518.21 | 423.30 | 433.80 | 0.00 | - | 2 | 15 | 99.81% |
| MSTR240816C01000000 | 2024-06-28 12:55PM EDT | 1,000.00 | 457.00 | 411.20 | 425.60 | -55.00 | -10.74% | 1 | 47 | 97.56% |
| MSTR240816C01010000 | 2024-05-06 11:35AM EDT | 1,010.00 | 454.35 | 724.00 | 740.10 | 0.00 | - | 1 | 6 | 326.29% |
| MSTR240816C01020000 | 2024-02-29 4:05PM EDT | 1,020.00 | 272.55 | 844.50 | 860.05 | 0.00 | - | 26 | 27 | 419.49% |
| MSTR240816C01030000 | 2024-06-05 9:30AM EDT | 1,030.00 | 697.67 | 390.55 | 402.15 | 0.00 | - | 1 | 5 | 98.02% |
| MSTR240816C01040000 | 2024-03-04 1:37PM EDT | 1,040.00 | 507.46 | 738.15 | 753.80 | 0.00 | - | 6 | 7 | 344.07% |
| MSTR240816C01050000 | 2024-06-24 3:54PM EDT | 1,050.00 | 383.28 | 376.55 | 386.25 | 0.00 | - | 2 | 103 | 97.75% |
| MSTR240816C01060000 | 2024-06-24 1:14PM EDT | 1,060.00 | 361.20 | 367.35 | 378.55 | 0.00 | - | 2 | 3 | 96.77% |
| MSTR240816C01070000 | 2024-05-01 3:08PM EDT | 1,070.00 | 273.00 | 526.10 | 541.60 | 0.00 | - | 2 | 2 | 208.96% |
| MSTR240816C01080000 | 2024-06-25 11:02AM EDT | 1,080.00 | 448.85 | 353.45 | 365.40 | +448.85 | - | - | 3 | 97.22% |
| MSTR240816C01090000 | 2024-06-25 11:02AM EDT | 1,090.00 | 440.65 | 340.05 | 356.60 | 0.00 | - | 3 | 5 | 94.21% |
| MSTR240816C01100000 | 2024-06-28 3:59PM EDT | 1,100.00 | 346.00 | 338.45 | 349.90 | -77.47 | -18.29% | 2 | 25 | 96.16% |
| MSTR240816C01110000 | 2024-03-04 2:14PM EDT | 1,110.00 | 462.65 | 699.90 | 715.60 | 0.00 | - | 1 | 1 | 333.96% |
| MSTR240816C01120000 | 2024-06-28 3:35PM EDT | 1,120.00 | 356.66 | 324.85 | 338.00 | +104.12 | +41.23% | 1 | 1 | 96.62% |
| MSTR240816C01130000 | 2024-03-28 10:48AM EDT | 1,130.00 | 922.45 | 390.55 | 403.85 | 0.00 | - | 5 | 5 | 142.36% |
| MSTR240816C01140000 | 2024-06-21 3:55PM EDT | 1,140.00 | 422.53 | 311.10 | 321.70 | 0.00 | - | 1 | 3 | 95.33% |
| MSTR240816C01150000 | 2024-06-24 10:56AM EDT | 1,150.00 | 344.55 | 304.70 | 318.00 | 0.00 | - | 1 | 20 | 96.20% |
| MSTR240816C01160000 | 2024-04-30 10:24AM EDT | 1,160.00 | 281.00 | 586.20 | 602.00 | 0.00 | - | 1 | 3 | 271.34% |
| MSTR240816C01170000 | 2024-04-02 12:28PM EDT | 1,170.00 | 613.61 | 253.65 | 268.00 | 0.00 | - | 2 | 2 | 71.96% |
| MSTR240816C01180000 | 2024-03-19 1:55PM EDT | 1,180.00 | 530.55 | 332.00 | 348.85 | 0.00 | - | 3 | 1 | 124.66% |
| MSTR240816C01190000 | 2024-06-07 1:54PM EDT | 1,190.00 | 556.70 | 278.65 | 291.95 | 0.00 | - | 1 | 7 | 95.34% |
| MSTR240816C01200000 | 2024-06-24 3:11PM EDT | 1,200.00 | 306.45 | 272.85 | 283.35 | 0.00 | - | 2 | 66 | 94.60% |
| MSTR240816C01210000 | 2024-06-17 9:30AM EDT | 1,210.00 | 393.18 | 266.75 | 277.20 | 0.00 | - | 10 | 14 | 94.45% |
| MSTR240816C01220000 | 2024-06-28 3:50PM EDT | 1,220.00 | 276.33 | 261.10 | 273.35 | -260.06 | -48.48% | 12 | 3 | 95.04% |
| MSTR240816C01230000 | 2024-06-28 3:59PM EDT | 1,230.00 | 261.57 | 255.25 | 267.90 | -59.99 | -18.66% | 1 | 2 | 95.05% |
| MSTR240816C01240000 | 2024-06-04 3:59PM EDT | 1,240.00 | 512.12 | 248.90 | 261.30 | 0.00 | - | 1 | 5 | 94.54% |
| MSTR240816C01250000 | 2024-06-24 2:26PM EDT | 1,250.00 | 252.00 | 241.65 | 254.10 | 0.00 | - | 1 | 8 | 93.58% |
| MSTR240816C01260000 | 2024-06-21 12:58PM EDT | 1,260.00 | 328.09 | 239.10 | 250.25 | 0.00 | - | 1 | 6 | 94.80% |
| MSTR240816C01270000 | 2024-06-24 12:32PM EDT | 1,270.00 | 244.95 | 231.50 | 245.15 | 0.00 | - | 1 | 9 | 94.23% |
| MSTR240816C01280000 | 2024-06-24 2:26PM EDT | 1,280.00 | 235.00 | 226.20 | 239.85 | 0.00 | - | 3 | 7 | 94.18% |
| MSTR240816C01290000 | 2024-06-18 9:45AM EDT | 1,290.00 | 325.00 | 221.90 | 234.10 | 0.00 | - | 1 | 14 | 94.24% |
| MSTR240816C01300000 | 2024-06-28 3:59PM EDT | 1,300.00 | 223.01 | 216.90 | 228.40 | -81.68 | -26.81% | 11 | 126 | 94.08% |
| MSTR240816C01310000 | 2024-05-14 12:06PM EDT | 1,310.00 | 255.88 | 346.05 | 359.70 | 0.00 | - | 4 | 13 | 166.08% |
| MSTR240816C01320000 | 2024-05-03 3:14PM EDT | 1,320.00 | 256.62 | 374.00 | 389.10 | 0.00 | - | 2 | 5 | 183.80% |
| MSTR240816C01330000 | 2024-06-25 1:07PM EDT | 1,330.00 | 277.65 | 204.35 | 214.05 | 0.00 | - | 1 | 16 | 94.67% |
| MSTR240816C01340000 | 2024-06-24 3:08PM EDT | 1,340.00 | 226.88 | 197.50 | 207.95 | 0.00 | - | 1 | 11 | 93.74% |
| MSTR240816C01350000 | 2024-06-28 3:51PM EDT | 1,350.00 | 205.28 | 194.40 | 203.10 | +3.71 | +1.84% | 1 | 38 | 94.06% |
| MSTR240816C01360000 | 2024-06-24 10:17AM EDT | 1,360.00 | 240.95 | 190.20 | 199.20 | 0.00 | - | 1 | 4 | 94.30% |
| MSTR240816C01370000 | 2024-06-28 3:55PM EDT | 1,370.00 | 189.74 | 183.90 | 195.70 | -73.46 | -27.91% | 3 | 32 | 94.06% |
| MSTR240816C01380000 | 2024-06-28 2:51PM EDT | 1,380.00 | 208.64 | 177.25 | 190.75 | -19.11 | -8.39% | 8 | 28 | 93.32% |
| MSTR240816C01390000 | 2024-06-24 3:30PM EDT | 1,390.00 | 203.74 | 175.25 | 185.55 | 0.00 | - | 4 | 17 | 93.65% |
| MSTR240816C01400000 | 2024-06-28 3:58PM EDT | 1,400.00 | 178.00 | 170.10 | 182.45 | -91.00 | -33.83% | 38 | 105 | 93.68% |
| MSTR240816C01410000 | 2024-06-28 3:50PM EDT | 1,410.00 | 189.00 | 165.75 | 177.05 | -52.30 | -21.67% | 1 | 29 | 93.29% |
| MSTR240816C01420000 | 2024-06-28 3:17PM EDT | 1,420.00 | 186.00 | 163.25 | 174.10 | -34.00 | -15.45% | 1 | 28 | 93.94% |
| MSTR240816C01430000 | 2024-06-28 12:19PM EDT | 1,430.00 | 195.00 | 159.35 | 169.10 | -50.70 | -20.63% | 3 | 8 | 93.68% |
| MSTR240816C01440000 | 2024-06-28 3:53PM EDT | 1,440.00 | 162.00 | 155.20 | 165.75 | -62.80 | -27.94% | 5 | 20 | 93.74% |
| MSTR240816C01450000 | 2024-06-28 3:56PM EDT | 1,450.00 | 158.97 | 151.65 | 161.50 | -49.41 | -23.71% | 8 | 97 | 93.68% |
| MSTR240816C01460000 | 2024-06-28 3:50PM EDT | 1,460.00 | 162.47 | 148.60 | 158.20 | -36.43 | -18.32% | 5 | 20 | 93.94% |
| MSTR240816C01470000 | 2024-06-28 12:48PM EDT | 1,470.00 | 169.95 | 146.15 | 154.35 | -29.08 | -14.61% | 15 | 12 | 94.18% |
| MSTR240816C01480000 | 2024-06-28 1:48PM EDT | 1,480.00 | 163.15 | 140.95 | 150.65 | -51.85 | -24.12% | 1 | 23 | 93.73% |
| MSTR240816C01490000 | 2024-06-27 2:39PM EDT | 1,490.00 | 220.00 | 138.75 | 147.70 | 0.00 | - | 3 | 15 | 94.19% |
| MSTR240816C01500000 | 2024-06-28 3:59PM EDT | 1,500.00 | 143.00 | 136.35 | 143.00 | -63.23 | -30.66% | 44 | 435 | 94.11% |
| MSTR240816C01510000 | 2024-06-27 10:19AM EDT | 1,510.00 | 206.09 | 131.60 | 141.15 | +206.09 | - | - | 4 | 94.13% |
| MSTR240816C01520000 | 2024-06-28 3:56PM EDT | 1,520.00 | 135.00 | 130.20 | 137.20 | -81.00 | -37.50% | 3 | 56 | 94.43% |
| MSTR240816C01530000 | 2024-06-28 1:47PM EDT | 1,530.00 | 145.50 | 125.10 | 136.30 | +145.50 | - | 2 | 0 | 94.53% |
| MSTR240816C01540000 | 2024-06-24 1:07PM EDT | 1,540.00 | 132.96 | 121.85 | 131.10 | 0.00 | - | 3 | 22 | 93.97% |
| MSTR240816C01550000 | 2024-06-28 3:55PM EDT | 1,550.00 | 120.00 | 118.10 | 128.30 | -71.50 | -37.34% | 3 | 5 | 93.87% |
| MSTR240816C01560000 | 2024-06-28 3:02PM EDT | 1,560.00 | 138.15 | 116.00 | 125.25 | -41.93 | -23.28% | 205 | 44 | 94.08% |
| MSTR240816C01570000 | 2024-06-27 1:06PM EDT | 1,570.00 | 190.45 | 113.65 | 124.10 | +190.45 | - | - | 1 | 94.68% |
| MSTR240816C01580000 | 2024-06-28 2:51PM EDT | 1,580.00 | 131.82 | 111.20 | 119.55 | -33.58 | -20.30% | 16 | 9 | 94.36% |
| MSTR240816C01590000 | 2024-06-26 11:12AM EDT | 1,590.00 | 159.50 | 107.55 | 118.05 | +159.50 | - | - | 11 | 94.48% |
| MSTR240816C01600000 | 2024-06-28 3:50PM EDT | 1,600.00 | 119.00 | 105.30 | 114.10 | -54.39 | -31.37% | 37 | 97 | 94.30% |
| MSTR240816C01610000 | 2024-06-26 11:12AM EDT | 1,610.00 | 153.20 | 102.70 | 112.65 | +153.20 | - | - | 11 | 94.64% |
| MSTR240816C01620000 | 2024-06-27 2:23PM EDT | 1,620.00 | 166.36 | 99.80 | 109.00 | 0.00 | - | 6 | 27 | 94.30% |
| MSTR240816C01640000 | 2024-06-27 12:41PM EDT | 1,640.00 | 160.74 | 93.30 | 105.05 | 0.00 | - | 1 | 17 | 94.22% |
| MSTR240816C01650000 | 2024-06-28 11:04AM EDT | 1,650.00 | 119.00 | 92.50 | 101.60 | -35.00 | -22.73% | 4 | 4 | 94.39% |
| MSTR240816C01660000 | 2024-06-27 1:30PM EDT | 1,660.00 | 158.12 | 90.65 | 99.35 | 0.00 | - | 4 | 45 | 94.58% |
| MSTR240816C01670000 | 2024-06-24 10:29AM EDT | 1,670.00 | 126.10 | 87.70 | 97.60 | 0.00 | - | 2 | 2 | 94.58% |
| MSTR240816C01680000 | 2024-06-28 3:58PM EDT | 1,680.00 | 91.05 | 84.75 | 97.95 | -51.80 | -36.26% | 1 | 18 | 95.12% |
| MSTR240816C01690000 | 2024-06-27 2:17PM EDT | 1,690.00 | 143.45 | 83.70 | 93.50 | +143.45 | - | - | 10 | 94.84% |
| MSTR240816C01700000 | 2024-06-28 3:58PM EDT | 1,700.00 | 86.40 | 79.25 | 90.45 | -53.60 | -38.29% | 45 | 191 | 93.98% |
| MSTR240816C01710000 | 2024-06-25 11:52AM EDT | 1,710.00 | 133.69 | 80.80 | 88.60 | +133.69 | - | - | 3 | 95.08% |
| MSTR240816C01720000 | 2024-06-24 1:48PM EDT | 1,720.00 | 95.70 | 73.50 | 88.35 | 0.00 | - | 2 | 54 | 94.14% |
| MSTR240816C01740000 | 2024-06-28 3:58PM EDT | 1,740.00 | 79.05 | 74.05 | 83.45 | -35.00 | -30.69% | 2 | 68 | 95.19% |
| MSTR240816C01750000 | 2024-06-28 3:51PM EDT | 1,750.00 | 80.00 | 72.25 | 80.70 | +80.00 | - | 2 | 3 | 95.01% |
| MSTR240816C01760000 | 2024-06-28 3:51PM EDT | 1,760.00 | 79.45 | 70.50 | 79.65 | -43.20 | -35.22% | 18 | 98 | 95.30% |
| MSTR240816C01770000 | 2024-06-28 10:49AM EDT | 1,770.00 | 92.72 | 69.65 | 76.75 | +92.72 | - | 2 | 2 | 95.30% |
| MSTR240816C01780000 | 2024-06-28 2:51PM EDT | 1,780.00 | 83.05 | 67.10 | 75.80 | -45.23 | -35.26% | 9 | 10 | 95.34% |
| MSTR240816C01800000 | 2024-06-28 3:59PM EDT | 1,800.00 | 67.34 | 64.85 | 70.90 | -48.21 | -41.72% | 33 | 161 | 95.31% |
| MSTR240816C01820000 | 2024-06-28 3:56PM EDT | 1,820.00 | 65.18 | 61.45 | 68.85 | -39.52 | -37.75% | 13 | 28 | 95.69% |
| MSTR240816C01830000 | 2024-06-28 9:36AM EDT | 1,830.00 | 87.00 | 59.80 | 68.05 | +87.00 | - | 1 | 14 | 95.94% |
| MSTR240816C01840000 | 2024-06-24 3:39PM EDT | 1,840.00 | 80.00 | 58.10 | 65.80 | 0.00 | - | 3 | 17 | 95.70% |
| MSTR240816C01850000 | 2024-06-28 3:56PM EDT | 1,850.00 | 60.91 | 57.00 | 64.75 | +60.91 | - | 4 | 4 | 96.00% |
| MSTR240816C01860000 | 2024-06-28 1:13PM EDT | 1,860.00 | 70.30 | 53.15 | 63.10 | -31.70 | -31.08% | 2 | 9 | 95.21% |
| MSTR240816C01880000 | 2024-06-21 10:50AM EDT | 1,880.00 | 115.50 | 50.35 | 64.30 | 0.00 | - | 1 | 12 | 96.58% |
| MSTR240816C01890000 | 2024-06-26 10:36AM EDT | 1,890.00 | 90.60 | 50.35 | 59.20 | +90.60 | - | - | 1 | 95.84% |
| MSTR240816C01900000 | 2024-06-28 3:59PM EDT | 1,900.00 | 54.00 | 48.70 | 57.85 | -42.00 | -43.75% | 12 | 97 | 95.76% |
| MSTR240816C01920000 | 2024-06-27 3:50PM EDT | 1,920.00 | 85.83 | 47.30 | 56.00 | 0.00 | - | 2 | 5 | 96.45% |
| MSTR240816C01940000 | 2024-06-17 2:15PM EDT | 1,940.00 | 136.32 | 43.30 | 57.10 | 0.00 | - | 2 | 7 | 97.21% |
| MSTR240816C01950000 | 2024-06-27 12:48PM EDT | 1,950.00 | 84.65 | 43.80 | 54.05 | +84.65 | - | - | 1 | 97.19% |
| MSTR240816C01960000 | 2024-06-26 12:13PM EDT | 1,960.00 | 74.85 | 43.20 | 51.20 | 0.00 | - | 2 | 27 | 96.82% |
| MSTR240816C01970000 | 2024-06-28 10:51AM EDT | 1,970.00 | 59.15 | 41.75 | 50.00 | +59.15 | - | 1 | 2 | 96.72% |
| MSTR240816C01980000 | 2024-06-27 3:17PM EDT | 1,980.00 | 77.00 | 39.75 | 51.90 | 0.00 | - | 1 | 70 | 97.51% |
| MSTR240816C02000000 | 2024-06-28 3:59PM EDT | 2,000.00 | 43.90 | 37.85 | 48.90 | -33.10 | -42.99% | 63 | 395 | 97.35% |
| MSTR240816C02050000 | 2024-06-28 2:23PM EDT | 2,050.00 | 42.80 | 34.50 | 42.95 | -23.70 | -35.64% | 2 | 25 | 97.72% |
| MSTR240816C02100000 | 2024-06-28 3:54PM EDT | 2,100.00 | 35.00 | 33.25 | 38.60 | -26.00 | -42.62% | 12 | 107 | 99.19% |
| MSTR240816C02150000 | 2024-06-28 3:52PM EDT | 2,150.00 | 32.55 | 27.50 | 35.45 | -20.28 | -38.39% | 2 | 14 | 98.93% |
| MSTR240816C02200000 | 2024-06-28 3:39PM EDT | 2,200.00 | 32.10 | 24.80 | 31.55 | -19.27 | -37.51% | 23 | 84 | 99.26% |
| MSTR240816C02250000 | 2024-06-28 10:40AM EDT | 2,250.00 | 33.50 | 22.85 | 29.20 | -10.80 | -24.38% | 2 | 28 | 100.38% |
| MSTR240816C02300000 | 2024-06-28 1:14PM EDT | 2,300.00 | 26.27 | 21.30 | 26.40 | -12.53 | -32.29% | 8 | 72 | 101.22% |
| MSTR240816C02350000 | 2024-06-28 12:27PM EDT | 2,350.00 | 24.50 | 19.35 | 24.90 | -13.69 | -35.85% | 3 | 10 | 102.29% |
| MSTR240816C02400000 | 2024-06-28 3:50PM EDT | 2,400.00 | 21.00 | 17.70 | 23.25 | -12.50 | -37.31% | 5 | 32 | 103.24% |
| MSTR240816C02450000 | 2024-06-28 3:54PM EDT | 2,450.00 | 18.00 | 15.95 | 19.00 | -14.00 | -43.75% | 1 | 24 | 102.28% |
| MSTR240816C02500000 | 2024-06-28 3:56PM EDT | 2,500.00 | 17.75 | 14.35 | 20.40 | -11.80 | -39.93% | 238 | 361 | 104.73% |
| MSTR240816C02950000 | 2024-06-28 3:55PM EDT | 2,950.00 | 7.75 | 5.60 | 9.00 | -8.25 | -51.56% | 4 | 365 | 107.17% |
| MSTR240816C03000000 | 2024-06-28 3:53PM EDT | 3,000.00 | 7.28 | 5.55 | 9.00 | -5.72 | -44.00% | 12 | 200 | 108.95% |
| MSTR240816C03050000 | 2024-06-26 2:30PM EDT | 3,050.00 | 11.25 | 4.50 | 10.65 | 0.00 | - | 10 | 320 | 111.48% |
| MSTR240816C03100000 | 2024-06-28 3:59PM EDT | 3,100.00 | 8.17 | 3.60 | 10.65 | -2.83 | -25.73% | 4 | 72 | 112.15% |
| MSTR240816C03150000 | 2024-06-24 12:00PM EDT | 3,150.00 | 11.45 | 3.60 | 10.65 | 0.00 | - | 15 | 54 | 113.87% |
| MSTR240816C03200000 | 2024-06-25 9:32AM EDT | 3,200.00 | 11.00 | 3.25 | 10.65 | 0.00 | - | 1 | 2 | 115.12% |
| MSTR240816C03250000 | 2024-06-27 11:43AM EDT | 3,250.00 | 9.00 | 3.10 | 9.10 | 0.00 | - | 1 | 8 | 114.47% |
| MSTR240816C03300000 | 2024-06-27 1:03PM EDT | 3,300.00 | 8.90 | 2.97 | 8.75 | 0.00 | - | 2 | 75 | 115.38% |
| MSTR240816C03350000 | 2024-06-24 11:00AM EDT | 3,350.00 | 9.63 | 2.30 | 8.75 | 0.00 | - | 1 | 9 | 115.94% |
| MSTR240816C03400000 | 2024-06-21 1:59PM EDT | 3,400.00 | 14.40 | 1.71 | 8.75 | 0.00 | - | 1 | 13 | 116.53% |
| MSTR240816C03450000 | 2024-06-26 9:57AM EDT | 3,450.00 | 8.00 | 2.71 | 8.75 | 0.00 | - | 2 | 6 | 119.60% |
| MSTR240816C03500000 | 2024-06-27 12:54PM EDT | 3,500.00 | 7.75 | 4.60 | 8.75 | 0.00 | - | 1 | 29 | 123.85% |
| MSTR240816C03550000 | 2024-06-24 10:21AM EDT | 3,550.00 | 8.00 | 1.27 | 7.25 | 0.00 | - | 1 | 5 | 117.54% |
| MSTR240816C03600000 | 2024-06-28 12:37PM EDT | 3,600.00 | 7.25 | 2.25 | 7.20 | +1.25 | +20.83% | 1 | 10 | 120.64% |
| MSTR240816C03650000 | 2024-06-24 3:12PM EDT | 3,650.00 | 6.50 | 0.75 | 7.20 | 0.00 | - | 1 | 4 | 119.19% |
| MSTR240816C03700000 | 2024-06-28 3:21PM EDT | 3,700.00 | 4.00 | 2.75 | 7.15 | -2.15 | -34.96% | 22 | 26 | 124.18% |
| MSTR240816C03750000 | 2024-06-24 9:31AM EDT | 3,750.00 | 8.90 | 1.00 | 7.15 | 0.00 | - | 1 | 38 | 122.25% |
| MSTR240816C03800000 | 2024-06-28 3:53PM EDT | 3,800.00 | 3.40 | 2.50 | 4.00 | -1.10 | -24.44% | 33 | 456 | 119.97% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240816P00200000 | 2024-06-24 11:28AM EDT | 200.00 | 0.32 | 0.00 | 4.45 | 0.00 | - | 75 | 375 | 244.14% |
| MSTR240816P00210000 | 2024-06-27 2:54PM EDT | 210.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 1 | 83 | 191.99% |
| MSTR240816P00220000 | 2024-06-24 11:22AM EDT | 220.00 | 0.39 | 0.00 | 4.50 | 0.00 | - | 75 | 80 | 232.32% |
| MSTR240816P00230000 | 2024-06-24 11:21AM EDT | 230.00 | 0.41 | 0.12 | 3.00 | 0.00 | - | 75 | 80 | 215.58% |
| MSTR240816P00240000 | 2024-06-06 9:30AM EDT | 240.00 | 1.32 | 0.00 | 4.55 | 0.00 | - | 1 | 10 | 221.58% |
| MSTR240816P00250000 | 2024-05-17 10:26AM EDT | 250.00 | 1.00 | 0.00 | 4.20 | 0.00 | - | 2 | 15 | 213.99% |
| MSTR240816P00260000 | 2024-03-01 1:29PM EDT | 260.00 | 4.00 | 0.00 | 8.15 | 0.00 | - | 1 | 301 | 230.98% |
| MSTR240816P00280000 | 2024-05-29 12:52PM EDT | 280.00 | 1.08 | 0.00 | 2.47 | 0.00 | - | 2 | 5 | 186.33% |
| MSTR240816P00290000 | 2024-06-10 11:09AM EDT | 290.00 | 4.00 | 0.00 | 2.83 | 0.00 | - | 1 | 14 | 185.45% |
| MSTR240816P00300000 | 2024-06-26 1:26PM EDT | 300.00 | 1.00 | 0.00 | 2.60 | 0.00 | - | 3 | 49 | 179.54% |
| MSTR240816P00320000 | 2024-05-28 1:30PM EDT | 320.00 | 1.39 | 0.05 | 4.80 | 0.00 | - | 1 | 5 | 187.26% |
| MSTR240816P00330000 | 2024-02-14 4:41PM EDT | 330.00 | 10.05 | 4.15 | 12.25 | 0.00 | - | 1 | 0 | 224.33% |
| MSTR240816P00340000 | 2024-05-20 11:46AM EDT | 340.00 | 2.49 | 0.00 | 2.49 | 0.00 | - | 4 | 3 | 164.23% |
| MSTR240816P00350000 | 2024-05-29 2:44PM EDT | 350.00 | 2.05 | 0.05 | 2.50 | 0.00 | - | 1 | 36 | 161.43% |
| MSTR240816P00360000 | 2024-03-20 3:49PM EDT | 360.00 | 9.80 | 4.35 | 12.70 | 0.00 | - | 1 | 3 | 212.73% |
| MSTR240816P00370000 | 2024-05-16 11:25AM EDT | 370.00 | 2.13 | 0.00 | 5.70 | 0.00 | - | 1 | 3 | 173.25% |
| MSTR240816P00380000 | 2024-06-03 2:34PM EDT | 380.00 | 2.01 | 0.38 | 5.10 | 0.00 | - | 2 | 58 | 168.90% |
| MSTR240816P00390000 | 2024-05-28 11:59AM EDT | 390.00 | 1.48 | 0.00 | 5.20 | 0.00 | - | 3 | 19 | 164.36% |
| MSTR240816P00400000 | 2024-06-24 1:06PM EDT | 400.00 | 1.25 | 0.00 | 5.20 | 0.00 | - | 51 | 62 | 161.21% |
| MSTR240816P00410000 | 2024-04-24 1:32PM EDT | 410.00 | 10.35 | 0.55 | 4.00 | 0.00 | - | 2 | 6 | 155.10% |
| MSTR240816P00420000 | 2024-03-11 9:45AM EDT | 420.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| MSTR240816P00430000 | 2024-05-20 11:46AM EDT | 430.00 | 4.14 | 0.00 | 5.75 | 0.00 | - | 2 | 53 | 154.52% |
| MSTR240816P00440000 | 2024-05-03 9:30AM EDT | 440.00 | 12.50 | 1.14 | 5.20 | 0.00 | - | 1 | 12 | 153.91% |
| MSTR240816P00450000 | 2024-06-21 9:38AM EDT | 450.00 | 2.50 | 0.00 | 5.50 | 0.00 | - | 14 | 44 | 147.83% |
| MSTR240816P00460000 | 2024-05-21 3:21PM EDT | 460.00 | 4.05 | 0.00 | 5.90 | 0.00 | - | 5 | 45 | 146.63% |
| MSTR240816P00470000 | 2024-05-29 1:18PM EDT | 470.00 | 2.77 | 0.00 | 4.95 | 0.00 | - | 3 | 28 | 140.21% |
| MSTR240816P00480000 | 2024-06-11 11:54AM EDT | 480.00 | 4.26 | 0.00 | 5.75 | 0.00 | - | 4 | 108 | 140.74% |
| MSTR240816P00490000 | 2024-06-14 3:50PM EDT | 490.00 | 2.40 | 0.00 | 5.80 | 0.00 | - | 10 | 69 | 138.34% |
| MSTR240816P00500000 | 2024-06-25 2:19PM EDT | 500.00 | 1.80 | 0.00 | 5.90 | 0.00 | - | 3 | 175 | 136.17% |
| MSTR240816P00510000 | 2024-05-29 1:06PM EDT | 510.00 | 3.79 | 0.00 | 5.25 | 0.00 | - | 28 | 23 | 131.36% |
| MSTR240816P00520000 | 2024-06-07 11:08AM EDT | 520.00 | 3.23 | 0.00 | 6.10 | 0.00 | - | 2 | 17 | 131.93% |
| MSTR240816P00530000 | 2024-05-29 2:48PM EDT | 530.00 | 3.95 | 0.00 | 6.25 | 0.00 | - | 24 | 53 | 130.03% |
| MSTR240816P00540000 | 2024-05-31 2:25PM EDT | 540.00 | 4.83 | 0.00 | 6.35 | 0.00 | - | 2 | 13 | 128.00% |
| MSTR240816P00550000 | 2024-06-27 11:32AM EDT | 550.00 | 2.50 | 0.14 | 6.40 | 0.00 | - | 1 | 51 | 126.27% |
| MSTR240816P00560000 | 2024-06-14 11:55AM EDT | 560.00 | 3.82 | 0.00 | 6.60 | 0.00 | - | 3 | 39 | 124.16% |
| MSTR240816P00570000 | 2024-06-24 1:05PM EDT | 570.00 | 4.55 | 0.00 | 6.75 | 0.00 | - | 1 | 68 | 122.35% |
| MSTR240816P00580000 | 2024-06-20 10:11AM EDT | 580.00 | 4.65 | 0.00 | 6.75 | 0.00 | - | 22 | 91 | 120.14% |
| MSTR240816P00590000 | 2024-06-06 3:13PM EDT | 590.00 | 3.37 | 0.47 | 6.70 | 0.00 | - | 6 | 37 | 119.12% |
| MSTR240816P00600000 | 2024-06-28 2:55PM EDT | 600.00 | 2.75 | 1.20 | 7.20 | -0.22 | -7.41% | 26 | 76 | 120.07% |
| MSTR240816P00610000 | 2024-06-24 9:30AM EDT | 610.00 | 4.94 | 0.73 | 6.85 | 0.00 | - | 10 | 40 | 115.90% |
| MSTR240816P00620000 | 2024-06-06 3:39PM EDT | 620.00 | 4.86 | 0.66 | 6.85 | 0.00 | - | 120 | 86 | 113.62% |
| MSTR240816P00630000 | 2024-06-17 10:00AM EDT | 630.00 | 4.35 | 0.02 | 7.80 | 0.00 | - | 1 | 25 | 112.32% |
| MSTR240816P00640000 | 2024-06-06 3:41PM EDT | 640.00 | 4.85 | 0.15 | 8.05 | 0.00 | - | 13 | 22 | 111.16% |
| MSTR240816P00650000 | 2024-06-13 1:55PM EDT | 650.00 | 6.50 | 1.07 | 6.70 | 0.00 | - | 8 | 34 | 108.14% |
| MSTR240816P00660000 | 2024-06-13 3:14PM EDT | 660.00 | 7.07 | 1.42 | 8.55 | 0.00 | - | 1 | 21 | 110.83% |
| MSTR240816P00670000 | 2024-06-25 10:38AM EDT | 670.00 | 5.00 | 1.58 | 8.80 | 0.00 | - | 8 | 25 | 109.60% |
| MSTR240816P00680000 | 2024-06-06 3:42PM EDT | 680.00 | 6.68 | 0.70 | 9.15 | 0.00 | - | 2 | 23 | 106.59% |
| MSTR240816P00690000 | 2024-06-17 10:25AM EDT | 690.00 | 9.55 | 1.93 | 9.45 | 0.00 | - | 1 | 27 | 107.41% |
| MSTR240816P00700000 | 2024-06-28 12:26PM EDT | 700.00 | 6.06 | 4.00 | 6.00 | +0.66 | +12.22% | 3 | 161 | 102.97% |
| MSTR240816P00710000 | 2024-06-28 3:30PM EDT | 710.00 | 6.00 | 4.50 | 9.10 | +0.10 | +1.69% | 8 | 88 | 107.04% |
| MSTR240816P00720000 | 2024-06-14 3:10PM EDT | 720.00 | 10.45 | 2.57 | 10.55 | 0.00 | - | 1 | 6 | 104.34% |
| MSTR240816P00730000 | 2024-06-10 12:01PM EDT | 730.00 | 8.82 | 2.60 | 11.00 | 0.00 | - | 1 | 32 | 103.12% |
| MSTR240816P00740000 | 2024-06-27 9:50AM EDT | 740.00 | 6.30 | 3.10 | 11.40 | 0.00 | - | 4 | 21 | 102.48% |
| MSTR240816P00750000 | 2024-06-28 1:12PM EDT | 750.00 | 5.00 | 3.60 | 11.85 | -7.08 | -58.61% | 1 | 40 | 101.86% |
| MSTR240816P00760000 | 2024-06-13 9:43AM EDT | 760.00 | 11.30 | 3.90 | 12.20 | 0.00 | - | 1 | 11 | 100.79% |
| MSTR240816P00770000 | 2024-06-17 10:17AM EDT | 770.00 | 14.64 | 4.40 | 12.90 | 0.00 | - | 2 | 33 | 100.37% |
| MSTR240816P00780000 | 2024-06-24 1:08PM EDT | 780.00 | 14.40 | 4.90 | 12.95 | 0.00 | - | 1 | 13 | 99.13% |
| MSTR240816P00790000 | 2024-06-28 2:54PM EDT | 790.00 | 8.40 | 7.00 | 13.65 | -5.95 | -41.46% | 1 | 34 | 100.38% |
| MSTR240816P00800000 | 2024-06-28 3:46PM EDT | 800.00 | 9.35 | 9.60 | 10.25 | +1.53 | +19.57% | 17 | 140 | 97.60% |
| MSTR240816P00810000 | 2024-06-28 3:55PM EDT | 810.00 | 12.10 | 8.65 | 15.05 | +2.27 | +23.09% | 10 | 13 | 99.65% |
| MSTR240816P00820000 | 2024-06-27 9:44AM EDT | 820.00 | 10.48 | 8.30 | 13.95 | 0.00 | - | 1 | 14 | 96.30% |
| MSTR240816P00830000 | 2024-06-28 1:44PM EDT | 830.00 | 11.00 | 9.95 | 13.50 | +0.50 | +4.76% | 4 | 30 | 95.59% |
| MSTR240816P00840000 | 2024-06-28 2:40PM EDT | 840.00 | 11.70 | 10.35 | 16.60 | -4.50 | -27.78% | 1 | 45 | 96.89% |
| MSTR240816P00850000 | 2024-06-28 11:55AM EDT | 850.00 | 10.60 | 12.05 | 17.80 | -0.73 | -6.44% | 3 | 89 | 97.43% |
| MSTR240816P00860000 | 2024-06-28 12:05PM EDT | 860.00 | 12.33 | 11.85 | 16.95 | +0.56 | +4.76% | 4 | 26 | 94.65% |
| MSTR240816P00870000 | 2024-06-20 9:36AM EDT | 870.00 | 22.19 | 12.85 | 17.60 | 0.00 | - | 1 | 8 | 94.09% |
| MSTR240816P00880000 | 2024-06-20 12:13PM EDT | 880.00 | 23.05 | 12.85 | 21.50 | 0.00 | - | 1 | 13 | 95.16% |
| MSTR240816P00890000 | 2024-06-27 3:49PM EDT | 890.00 | 13.17 | 14.60 | 19.65 | 0.00 | - | 2 | 20 | 93.17% |
| MSTR240816P00900000 | 2024-06-28 3:50PM EDT | 900.00 | 17.72 | 17.10 | 20.65 | +1.72 | +10.75% | 6 | 39 | 93.74% |
| MSTR240816P00910000 | 2024-06-28 3:55PM EDT | 910.00 | 21.60 | 18.30 | 23.55 | -8.49 | -28.22% | 9 | 9 | 94.55% |
| MSTR240816P00920000 | 2024-06-25 1:02PM EDT | 920.00 | 20.15 | 18.20 | 25.55 | 0.00 | - | 2 | 30 | 93.81% |
| MSTR240816P00930000 | 2024-06-21 2:03PM EDT | 930.00 | 28.65 | 18.65 | 27.40 | 0.00 | - | 2 | 16 | 93.29% |
| MSTR240816P00940000 | 2024-06-24 9:47AM EDT | 940.00 | 31.00 | 21.60 | 28.10 | 0.00 | - | 1 | 13 | 93.50% |
| MSTR240816P00950000 | 2024-06-28 3:50PM EDT | 950.00 | 24.20 | 23.55 | 29.55 | +4.70 | +24.10% | 34 | 27 | 93.46% |
| MSTR240816P00960000 | 2024-06-26 9:47AM EDT | 960.00 | 24.13 | 25.10 | 31.20 | 0.00 | - | 1 | 8 | 93.23% |
| MSTR240816P00970000 | 2024-06-25 11:58AM EDT | 970.00 | 25.80 | 26.25 | 32.00 | 0.00 | - | 2 | 6 | 92.29% |
| MSTR240816P00980000 | 2024-06-28 3:44PM EDT | 980.00 | 27.99 | 28.10 | 35.40 | +2.98 | +11.92% | 2 | 31 | 92.98% |
| MSTR240816P00990000 | 2024-06-28 12:05PM EDT | 990.00 | 27.23 | 27.90 | 37.30 | +0.73 | +2.75% | 4 | 22 | 91.82% |
| MSTR240816P01000000 | 2024-06-28 2:24PM EDT | 1,000.00 | 30.66 | 29.85 | 38.85 | +7.11 | +30.19% | 13 | 233 | 91.49% |
| MSTR240816P01010000 | 2024-06-28 12:05PM EDT | 1,010.00 | 29.92 | 32.15 | 41.05 | -1.40 | -4.47% | 4 | 10 | 91.57% |
| MSTR240816P01020000 | 2024-06-28 12:02PM EDT | 1,020.00 | 31.65 | 34.20 | 42.95 | -1.61 | -4.84% | 10 | 9 | 91.32% |
| MSTR240816P01030000 | 2024-06-28 11:52AM EDT | 1,030.00 | 32.78 | 35.10 | 45.20 | +5.31 | +19.33% | 1 | 56 | 90.66% |
| MSTR240816P01040000 | 2024-06-28 3:44PM EDT | 1,040.00 | 38.63 | 38.10 | 47.45 | +3.22 | +9.09% | 3 | 38 | 90.85% |
| MSTR240816P01050000 | 2024-06-28 12:25PM EDT | 1,050.00 | 38.98 | 41.10 | 49.45 | +6.95 | +21.70% | 31 | 42 | 90.85% |
| MSTR240816P01060000 | 2024-06-26 9:57AM EDT | 1,060.00 | 37.20 | 43.25 | 51.85 | 0.00 | - | 1 | 27 | 90.59% |
| MSTR240816P01070000 | 2024-06-28 12:58PM EDT | 1,070.00 | 44.25 | 45.30 | 56.75 | -22.35 | -33.56% | 1 | 5 | 91.21% |
| MSTR240816P01080000 | 2024-06-28 12:58PM EDT | 1,080.00 | 46.56 | 48.60 | 57.25 | -13.66 | -22.68% | 1 | 16 | 90.53% |
| MSTR240816P01090000 | 2024-06-28 3:55PM EDT | 1,090.00 | 55.16 | 50.25 | 57.00 | +9.19 | +19.99% | 1 | 19 | 88.93% |
| MSTR240816P01100000 | 2024-06-28 3:55PM EDT | 1,100.00 | 58.04 | 53.70 | 62.25 | +17.27 | +42.36% | 11 | 64 | 89.97% |
| MSTR240816P01110000 | 2024-06-21 2:46PM EDT | 1,110.00 | 65.69 | 56.30 | 65.40 | 0.00 | - | 1 | 19 | 89.85% |
| MSTR240816P01120000 | 2024-06-26 12:13PM EDT | 1,120.00 | 54.20 | 59.10 | 67.45 | 0.00 | - | 2 | 6 | 89.36% |
| MSTR240816P01130000 | 2024-06-28 3:54PM EDT | 1,130.00 | 65.30 | 62.10 | 70.40 | +8.55 | +15.07% | 1 | 4 | 89.20% |
| MSTR240816P01140000 | 2024-06-24 2:26PM EDT | 1,140.00 | 90.10 | 65.20 | 74.35 | 0.00 | - | 2 | 8 | 89.34% |
| MSTR240816P01150000 | 2024-06-28 3:58PM EDT | 1,150.00 | 71.68 | 67.85 | 78.40 | +19.81 | +38.19% | 9 | 40 | 89.30% |
| MSTR240816P01160000 | 2024-06-27 12:43PM EDT | 1,160.00 | 55.75 | 72.60 | 82.55 | 0.00 | - | 2 | 14 | 89.90% |
| MSTR240816P01170000 | 2024-06-12 2:20PM EDT | 1,170.00 | 64.00 | 75.10 | 86.35 | 0.00 | - | 1 | 16 | 89.60% |
| MSTR240816P01180000 | 2024-06-28 1:04PM EDT | 1,180.00 | 75.68 | 79.10 | 87.25 | -16.37 | -17.78% | 3 | 7 | 88.82% |
| MSTR240816P01190000 | 2024-06-28 12:02PM EDT | 1,190.00 | 72.60 | 82.70 | 90.75 | -0.62 | -0.85% | 1 | 17 | 88.67% |
| MSTR240816P01200000 | 2024-06-28 3:48PM EDT | 1,200.00 | 82.15 | 88.30 | 95.55 | +17.81 | +27.68% | 5 | 108 | 89.45% |
| MSTR240816P01210000 | 2024-06-27 1:13PM EDT | 1,210.00 | 64.50 | 90.40 | 100.50 | 0.00 | - | 1 | 9 | 89.16% |
| MSTR240816P01220000 | 2024-06-28 3:52PM EDT | 1,220.00 | 96.63 | 95.05 | 102.30 | +29.13 | +43.16% | 1 | 13 | 88.65% |
| MSTR240816P01230000 | 2024-06-28 12:05PM EDT | 1,230.00 | 87.78 | 98.40 | 107.15 | +3.82 | +4.55% | 2 | 27 | 88.60% |
| MSTR240816P01240000 | 2024-06-27 2:49PM EDT | 1,240.00 | 74.10 | 104.15 | 115.20 | 0.00 | - | 1 | 8 | 90.07% |
| MSTR240816P01250000 | 2024-06-28 12:46PM EDT | 1,250.00 | 97.65 | 107.05 | 115.95 | +21.65 | +28.49% | 3 | 54 | 88.63% |
| MSTR240816P01260000 | 2024-06-24 1:38PM EDT | 1,260.00 | 148.48 | 112.80 | 120.40 | 0.00 | - | 3 | 11 | 88.96% |
| MSTR240816P01270000 | 2024-06-26 1:32PM EDT | 1,270.00 | 101.01 | 114.60 | 126.80 | 0.00 | - | 2 | 17 | 88.70% |
| MSTR240816P01280000 | 2024-06-27 12:04PM EDT | 1,280.00 | 94.00 | 120.35 | 132.00 | 0.00 | - | 1 | 9 | 89.13% |
| MSTR240816P01290000 | 2024-06-25 10:51AM EDT | 1,290.00 | 112.60 | 125.35 | 137.20 | 0.00 | - | 7 | 19 | 89.29% |
| MSTR240816P01300000 | 2024-06-28 3:50PM EDT | 1,300.00 | 129.35 | 131.10 | 139.25 | +33.90 | +35.52% | 25 | 92 | 88.77% |
| MSTR240816P01310000 | 2024-06-28 12:07PM EDT | 1,310.00 | 121.06 | 136.30 | 146.55 | +24.71 | +25.65% | 2 | 28 | 89.44% |
| MSTR240816P01320000 | 2024-06-28 12:10PM EDT | 1,320.00 | 126.93 | 140.70 | 149.30 | +21.13 | +19.97% | 4 | 24 | 88.66% |
| MSTR240816P01330000 | 2024-06-28 1:05PM EDT | 1,330.00 | 138.10 | 145.50 | 156.45 | -45.57 | -24.81% | 3 | 43 | 89.08% |
| MSTR240816P01340000 | 2024-06-27 10:03AM EDT | 1,340.00 | 112.95 | 151.20 | 160.45 | 0.00 | - | 1 | 7 | 88.87% |
| MSTR240816P01350000 | 2024-06-28 3:58PM EDT | 1,350.00 | 160.44 | 155.50 | 166.90 | +27.16 | +20.38% | 13 | 59 | 88.89% |
| MSTR240816P01360000 | 2024-06-28 9:44AM EDT | 1,360.00 | 129.55 | 162.00 | 170.70 | +0.70 | +0.54% | 2 | 31 | 88.74% |
| MSTR240816P01370000 | 2024-06-28 1:15PM EDT | 1,370.00 | 153.33 | 166.55 | 176.15 | +29.53 | +23.85% | 4 | 11 | 88.47% |
| MSTR240816P01380000 | 2024-06-28 3:52PM EDT | 1,380.00 | 173.10 | 173.05 | 181.65 | +45.00 | +35.13% | 11 | 37 | 88.67% |
| MSTR240816P01390000 | 2024-06-27 3:25PM EDT | 1,390.00 | 132.35 | 178.95 | 186.55 | 0.00 | - | 3 | 13 | 88.51% |
| MSTR240816P01400000 | 2024-06-28 3:53PM EDT | 1,400.00 | 185.46 | 184.75 | 193.30 | +48.71 | +35.62% | 18 | 52 | 88.76% |
| MSTR240816P01410000 | 2024-06-28 11:25AM EDT | 1,410.00 | 166.50 | 190.50 | 199.15 | +27.64 | +19.90% | 8 | 21 | 88.71% |
| MSTR240816P01420000 | 2024-06-28 11:40AM EDT | 1,420.00 | 170.69 | 194.75 | 204.90 | +24.22 | +16.54% | 5 | 4 | 88.23% |
| MSTR240816P01430000 | 2024-06-28 12:29PM EDT | 1,430.00 | 180.00 | 198.80 | 211.55 | +33.05 | +22.49% | 12 | 10 | 87.88% |
| MSTR240816P01440000 | 2024-06-28 12:14PM EDT | 1,440.00 | 188.95 | 206.80 | 217.65 | +25.82 | +15.83% | 6 | 24 | 88.34% |
| MSTR240816P01450000 | 2024-06-28 12:02PM EDT | 1,450.00 | 189.45 | 211.35 | 223.05 | +24.11 | +14.58% | 3 | 37 | 87.72% |
| MSTR240816P01460000 | 2024-06-28 9:32AM EDT | 1,460.00 | 173.65 | 219.85 | 229.10 | +3.02 | +1.77% | 1 | 24 | 88.21% |
| MSTR240816P01470000 | 2024-06-28 2:34PM EDT | 1,470.00 | 213.45 | 224.55 | 236.40 | +30.05 | +16.38% | 2 | 13 | 88.02% |
| MSTR240816P01480000 | 2024-06-27 1:35PM EDT | 1,480.00 | 177.54 | 231.10 | 242.25 | 0.00 | - | 4 | 28 | 87.89% |
| MSTR240816P01490000 | 2024-06-28 3:25PM EDT | 1,490.00 | 230.00 | 237.85 | 249.05 | +55.00 | +31.43% | 1 | 66 | 88.01% |
| MSTR240816P01500000 | 2024-06-28 3:52PM EDT | 1,500.00 | 244.21 | 244.60 | 256.35 | +61.96 | +34.00% | 12 | 156 | 88.22% |
| MSTR240816P01510000 | 2024-06-26 1:39PM EDT | 1,510.00 | 221.84 | 251.35 | 261.65 | +221.84 | - | - | 7 | 87.88% |
| MSTR240816P01520000 | 2024-06-28 9:33AM EDT | 1,520.00 | 220.30 | 257.55 | 269.50 | +20.30 | +10.15% | 1 | 18 | 88.01% |
| MSTR240816P01530000 | 2024-06-25 3:23PM EDT | 1,530.00 | 231.36 | 264.45 | 278.80 | +231.36 | - | - | 1 | 88.66% |
| MSTR240816P01540000 | 2024-06-28 10:34AM EDT | 1,540.00 | 231.45 | 271.40 | 285.65 | +20.47 | +9.70% | 1 | 32 | 88.65% |
| MSTR240816P01550000 | 2024-06-28 3:50PM EDT | 1,550.00 | 275.68 | 278.05 | 290.85 | +0.27 | +0.10% | 10 | 1 | 88.11% |
| MSTR240816P01560000 | 2024-06-28 10:02AM EDT | 1,560.00 | 240.10 | 285.80 | 297.20 | -9.35 | -3.75% | 1 | 22 | 88.11% |
| MSTR240816P01570000 | 2024-06-26 12:10PM EDT | 1,570.00 | 255.90 | 293.85 | 305.10 | +255.90 | - | - | 8 | 88.56% |
| MSTR240816P01580000 | 2024-06-27 12:24PM EDT | 1,580.00 | 237.30 | 299.50 | 311.70 | 0.00 | - | 1 | 11 | 88.01% |
| MSTR240816P01600000 | 2024-06-27 3:27PM EDT | 1,600.00 | 250.00 | 313.45 | 327.10 | 0.00 | - | 7 | 58 | 88.06% |
| MSTR240816P01610000 | 2024-06-24 12:01PM EDT | 1,610.00 | 338.75 | 323.15 | 333.40 | +338.75 | - | - | 3 | 88.39% |
| MSTR240816P01620000 | 2024-06-27 12:29PM EDT | 1,620.00 | 264.48 | 328.25 | 343.45 | 0.00 | - | 1 | 23 | 88.46% |
| MSTR240816P01640000 | 2024-06-21 3:19PM EDT | 1,640.00 | 329.50 | 345.30 | 356.95 | 0.00 | - | 1 | 13 | 88.57% |
| MSTR240816P01660000 | 2024-06-28 11:18AM EDT | 1,660.00 | 330.00 | 358.45 | 370.80 | +25.00 | +8.20% | 1 | 33 | 87.58% |
| MSTR240816P01680000 | 2024-06-21 3:17PM EDT | 1,680.00 | 361.29 | 375.95 | 388.00 | 0.00 | - | 1 | 17 | 88.58% |
| MSTR240816P01700000 | 2024-06-28 10:41AM EDT | 1,700.00 | 350.00 | 389.85 | 404.15 | +17.90 | +5.39% | 1 | 34 | 88.17% |
| MSTR240816P01720000 | 2024-06-06 10:00AM EDT | 1,720.00 | 321.00 | 407.40 | 419.65 | 0.00 | - | 1 | 8 | 88.49% |
| MSTR240816P01740000 | 2024-06-20 12:57PM EDT | 1,740.00 | 418.29 | 421.65 | 434.60 | 0.00 | - | 1 | 19 | 87.57% |
| MSTR240816P01760000 | 2024-06-28 9:35AM EDT | 1,760.00 | 390.00 | 436.40 | 451.20 | +40.00 | +11.43% | 2 | 8 | 87.14% |
| MSTR240816P01780000 | 2024-06-11 12:48PM EDT | 1,780.00 | 420.88 | 454.00 | 467.35 | 0.00 | - | 1 | 5 | 87.32% |
| MSTR240816P01800000 | 2024-06-11 12:48PM EDT | 1,800.00 | 434.88 | 471.60 | 485.90 | 0.00 | - | 1 | 5 | 88.16% |
| MSTR240816P01820000 | 2024-06-10 12:21PM EDT | 1,820.00 | 398.65 | 490.30 | 501.30 | 0.00 | - | 1 | 17 | 88.26% |
| MSTR240816P01840000 | 2024-06-05 11:16AM EDT | 1,840.00 | 394.80 | 504.00 | 520.15 | 0.00 | - | 1 | 4 | 87.74% |
| MSTR240816P01860000 | 2024-06-05 2:09PM EDT | 1,860.00 | 407.35 | 524.40 | 536.25 | 0.00 | - | 3 | 6 | 88.44% |
| MSTR240816P01880000 | 2024-06-06 11:18AM EDT | 1,880.00 | 414.15 | 539.00 | 558.00 | 0.00 | - | 1 | 19 | 89.02% |
| MSTR240816P01900000 | 2024-06-05 2:48PM EDT | 1,900.00 | 444.45 | 556.00 | 574.85 | 0.00 | - | 7 | 15 | 88.64% |
| MSTR240816P01920000 | 2024-06-05 2:48PM EDT | 1,920.00 | 458.75 | 574.00 | 592.25 | 0.00 | - | 1 | 2 | 88.70% |
| MSTR240816P01940000 | 2024-06-26 3:55PM EDT | 1,940.00 | 544.70 | 591.45 | 610.00 | 0.00 | - | 5 | 23 | 88.60% |
| MSTR240816P01960000 | 2024-05-20 2:13PM EDT | 1,960.00 | 555.79 | 580.90 | 598.75 | 0.00 | - | 2 | 4 | 59.13% |
| MSTR240816P01980000 | 2024-05-29 3:59PM EDT | 1,980.00 | 548.00 | 626.95 | 643.60 | 0.00 | - | 6 | 17 | 87.56% |
| MSTR240816P02000000 | 2024-06-28 9:32AM EDT | 2,000.00 | 571.26 | 645.25 | 663.55 | -53.74 | -8.60% | 4 | 50 | 88.40% |
| MSTR240816P02050000 | 2024-05-21 11:53AM EDT | 2,050.00 | 615.73 | 652.70 | 667.60 | 0.00 | - | 2 | 17 | 0.00% |
| MSTR240816P02100000 | 2024-05-24 1:35PM EDT | 2,100.00 | 642.45 | 673.45 | 691.30 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR240816P02150000 | 2024-05-24 1:35PM EDT | 2,150.00 | 682.13 | 717.80 | 733.80 | 0.00 | - | 1 | 7 | 0.00% |
| MSTR240816P02200000 | 2024-03-28 11:12AM EDT | 2,200.00 | 888.85 | 1,020.00 | 1,035.20 | 0.00 | - | 3 | 4 | 207.53% |
| MSTR240816P02250000 | 2024-03-21 11:30AM EDT | 2,250.00 | 946.35 | 1,146.05 | 1,165.15 | 0.00 | - | - | 2 | 251.30% |
| MSTR240816P02300000 | 2024-04-19 9:31AM EDT | 2,300.00 | 1,152.00 | 870.25 | 888.35 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR240816P02350000 | 2024-03-28 11:22AM EDT | 2,350.00 | 1,021.40 | 1,152.00 | 1,167.85 | 0.00 | - | 5 | 7 | 209.97% |
| MSTR240816P02400000 | 2024-04-15 11:27AM EDT | 2,400.00 | 1,130.00 | 1,059.90 | 1,073.65 | 0.00 | - | 1 | 2 | 125.91% |
| MSTR240816P02450000 | 2024-03-21 11:13AM EDT | 2,450.00 | 1,118.70 | 1,328.45 | 1,347.55 | 0.00 | - | 1 | 3 | 257.50% |
| MSTR240816P02500000 | 2024-06-28 9:32AM EDT | 2,500.00 | 1,032.58 | 1,120.00 | 1,138.00 | -28.19 | -2.66% | 2 | 3 | 86.82% |
| MSTR240816P02950000 | 2024-03-19 1:56PM EDT | 2,950.00 | 1,706.00 | 1,771.60 | 1,789.05 | 0.00 | - | 3 | 3 | 258.26% |
| MSTR240816P03000000 | 2024-06-26 1:25PM EDT | 3,000.00 | 1,539.81 | 1,612.65 | 1,632.00 | 0.00 | - | 1 | 3 | 113.93% |
| MSTR240816P03050000 | 2024-03-19 11:04AM EDT | 3,050.00 | 1,866.00 | 1,866.65 | 1,884.10 | 0.00 | - | 2 | 2 | 260.81% |
| MSTR240816P03150000 | 2024-03-18 10:01AM EDT | 3,150.00 | 1,767.15 | 1,978.35 | 1,994.60 | 0.00 | - | - | 1 | 271.72% |
| MSTR240816P03350000 | 2024-06-07 12:16PM EDT | 3,350.00 | 1,692.20 | 1,962.05 | 1,982.00 | 0.00 | - | 2 | 0 | 126.16% |
| MSTR240816P03450000 | 2024-06-07 12:16PM EDT | 3,450.00 | 1,788.10 | 2,062.05 | 2,082.00 | 0.00 | - | 2 | 0 | 129.36% |
| MSTR240816P03500000 | 2024-06-17 9:32AM EDT | 3,500.00 | 2,055.17 | 2,112.05 | 2,132.00 | 0.00 | - | - | 0 | 130.92% |
| MSTR240816P03800000 | 2024-03-27 9:30AM EDT | 3,800.00 | 2,077.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.