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 comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C00600000 | 2024-04-22 3:56PM EDT | 600.00 | 720.85 | 672.35 | 689.60 | 0.00 | - | 1 | 0 | 324.27% |
| MSTR240503C00620000 | 2024-04-22 3:56PM EDT | 620.00 | 700.53 | 656.35 | 670.00 | 0.00 | - | 1 | 0 | 221.00% |
| MSTR240503C00690000 | 2024-04-19 12:02PM EDT | 690.00 | 529.67 | 586.60 | 599.65 | 0.00 | - | 3 | 2 | 189.36% |
| MSTR240503C00700000 | 2024-04-25 12:04PM EDT | 700.00 | 547.29 | 576.55 | 589.60 | -13.86 | -2.47% | 3 | 4 | 183.74% |
| MSTR240503C00800000 | 2024-04-26 3:47PM EDT | 800.00 | 473.53 | 480.75 | 491.10 | +13.73 | +2.99% | 2 | 1 | 187.23% |
| MSTR240503C00810000 | 2024-04-17 2:24PM EDT | 810.00 | 421.48 | 467.00 | 480.70 | 0.00 | - | - | 1 | 158.52% |
| MSTR240503C00880000 | 2024-04-17 9:59AM EDT | 880.00 | 374.57 | 398.00 | 412.00 | 0.00 | - | - | 1 | 146.12% |
| MSTR240503C00940000 | 2024-04-17 12:14PM EDT | 940.00 | 263.00 | 334.80 | 351.30 | 0.00 | - | - | 1 | 100.24% |
| MSTR240503C00960000 | 2024-04-05 2:28PM EDT | 960.00 | 580.78 | 316.35 | 334.00 | 0.00 | - | 1 | 0 | 118.18% |
| MSTR240503C00990000 | 2024-04-26 1:02PM EDT | 990.00 | 286.13 | 291.80 | 303.05 | +17.95 | +6.69% | 2 | 13 | 121.30% |
| MSTR240503C01000000 | 2024-04-26 3:34PM EDT | 1,000.00 | 277.65 | 283.10 | 295.85 | +34.38 | +14.13% | 24 | 42 | 127.15% |
| MSTR240503C01010000 | 2024-04-17 2:52PM EDT | 1,010.00 | 241.90 | 272.90 | 283.75 | 0.00 | - | - | 2 | 118.03% |
| MSTR240503C01020000 | 2024-04-22 10:29AM EDT | 1,020.00 | 294.46 | 263.55 | 274.35 | 0.00 | - | 2 | 6 | 116.91% |
| MSTR240503C01030000 | 2024-04-17 2:52PM EDT | 1,030.00 | 228.10 | 256.05 | 267.15 | 0.00 | - | - | 1 | 123.26% |
| MSTR240503C01040000 | 2024-04-22 10:10AM EDT | 1,040.00 | 288.17 | 246.00 | 257.95 | 0.00 | - | 1 | 3 | 120.42% |
| MSTR240503C01050000 | 2024-04-17 11:14AM EDT | 1,050.00 | 192.05 | 235.95 | 248.40 | 0.00 | - | - | 2 | 116.93% |
| MSTR240503C01070000 | 2024-04-26 3:58PM EDT | 1,070.00 | 224.55 | 218.50 | 230.60 | +20.00 | +9.78% | 6 | 12 | 115.88% |
| MSTR240503C01080000 | 2024-04-25 10:29AM EDT | 1,080.00 | 196.55 | 212.30 | 221.85 | 0.00 | - | 5 | 23 | 118.54% |
| MSTR240503C01090000 | 2024-04-26 1:16PM EDT | 1,090.00 | 195.90 | 201.85 | 211.75 | -9.15 | -4.46% | 4 | 15 | 113.35% |
| MSTR240503C01100000 | 2024-04-26 2:05PM EDT | 1,100.00 | 186.27 | 190.60 | 203.70 | +9.33 | +5.27% | 17 | 71 | 109.80% |
| MSTR240503C01110000 | 2024-04-25 10:28AM EDT | 1,110.00 | 179.27 | 181.15 | 194.95 | 0.00 | - | 5 | 6 | 107.56% |
| MSTR240503C01120000 | 2024-04-26 10:01AM EDT | 1,120.00 | 154.00 | 176.70 | 186.95 | -10.40 | -6.33% | 2 | 11 | 111.70% |
| MSTR240503C01130000 | 2024-04-26 12:26PM EDT | 1,130.00 | 152.34 | 165.95 | 178.85 | +9.34 | +6.53% | 10 | 4 | 108.22% |
| MSTR240503C01150000 | 2024-04-25 3:07PM EDT | 1,150.00 | 140.32 | 152.90 | 162.85 | +0.64 | +0.46% | 1 | 13 | 109.57% |
| MSTR240503C01160000 | 2024-04-26 12:55PM EDT | 1,160.00 | 142.80 | 145.50 | 154.80 | +3.90 | +2.81% | 1 | 3 | 108.79% |
| MSTR240503C01165000 | 2024-04-25 11:05AM EDT | 1,165.00 | 122.92 | 141.35 | 152.05 | 0.00 | - | 1 | 3 | 109.04% |
| MSTR240503C01170000 | 2024-04-26 2:13PM EDT | 1,170.00 | 135.97 | 137.85 | 148.85 | +10.97 | +8.78% | 7 | 10 | 109.38% |
| MSTR240503C01180000 | 2024-04-26 11:26AM EDT | 1,180.00 | 105.40 | 130.70 | 141.40 | -16.21 | -13.33% | 5 | 6 | 108.73% |
| MSTR240503C01185000 | 2024-04-26 2:44PM EDT | 1,185.00 | 123.67 | 127.30 | 136.70 | -71.33 | -36.58% | 1 | 2 | 107.61% |
| MSTR240503C01190000 | 2024-04-26 11:29AM EDT | 1,190.00 | 98.30 | 123.85 | 132.25 | -18.70 | -15.98% | 16 | 3 | 106.61% |
| MSTR240503C01200000 | 2024-04-26 3:24PM EDT | 1,200.00 | 116.06 | 117.20 | 125.45 | +9.81 | +9.23% | 46 | 36 | 106.36% |
| MSTR240503C01210000 | 2024-04-26 9:44AM EDT | 1,210.00 | 99.84 | 111.30 | 120.70 | -40.46 | -28.84% | 7 | 3 | 108.00% |
| MSTR240503C01220000 | 2024-04-26 3:43PM EDT | 1,220.00 | 102.18 | 105.30 | 112.65 | +2.58 | +2.59% | 16 | 13 | 106.62% |
| MSTR240503C01225000 | 2024-04-26 3:17PM EDT | 1,225.00 | 96.54 | 101.10 | 109.30 | +7.04 | +7.87% | 79 | 32 | 105.43% |
| MSTR240503C01230000 | 2024-04-26 3:25PM EDT | 1,230.00 | 98.45 | 100.40 | 105.95 | +13.95 | +16.51% | 10 | 12 | 106.82% |
| MSTR240503C01235000 | 2024-04-26 3:26PM EDT | 1,235.00 | 95.15 | 95.70 | 102.80 | +9.15 | +10.64% | 12 | 3 | 105.27% |
| MSTR240503C01240000 | 2024-04-26 1:53PM EDT | 1,240.00 | 92.43 | 94.30 | 99.95 | +11.23 | +13.83% | 12 | 14 | 106.32% |
| MSTR240503C01245000 | 2024-04-26 3:26PM EDT | 1,245.00 | 90.40 | 90.65 | 97.60 | +13.35 | +17.33% | 17 | 4 | 106.00% |
| MSTR240503C01250000 | 2024-04-26 3:49PM EDT | 1,250.00 | 90.00 | 89.25 | 94.85 | +13.00 | +16.88% | 124 | 61 | 106.95% |
| MSTR240503C01260000 | 2024-04-26 3:41PM EDT | 1,260.00 | 86.00 | 83.75 | 89.15 | +8.07 | +10.36% | 42 | 18 | 106.50% |
| MSTR240503C01265000 | 2024-04-26 1:27PM EDT | 1,265.00 | 82.00 | 80.05 | 86.90 | +12.00 | +17.14% | 19 | 9 | 105.91% |
| MSTR240503C01270000 | 2024-04-26 3:28PM EDT | 1,270.00 | 80.00 | 78.60 | 84.85 | +11.11 | +16.13% | 29 | 8 | 107.00% |
| MSTR240503C01280000 | 2024-04-26 3:56PM EDT | 1,280.00 | 76.60 | 74.35 | 78.90 | +12.81 | +20.08% | 96 | 18 | 106.66% |
| MSTR240503C01290000 | 2024-04-26 3:56PM EDT | 1,290.00 | 70.80 | 70.00 | 74.95 | +4.80 | +7.27% | 13 | 20 | 107.37% |
| MSTR240503C01300000 | 2024-04-26 3:59PM EDT | 1,300.00 | 66.28 | 63.65 | 67.00 | +9.77 | +17.29% | 348 | 167 | 103.54% |
| MSTR240503C01310000 | 2024-04-26 3:43PM EDT | 1,310.00 | 58.00 | 60.60 | 66.50 | +2.15 | +3.85% | 25 | 19 | 107.02% |
| MSTR240503C01320000 | 2024-04-26 3:59PM EDT | 1,320.00 | 60.00 | 57.35 | 60.70 | +4.00 | +7.14% | 14 | 27 | 106.33% |
| MSTR240503C01330000 | 2024-04-26 3:39PM EDT | 1,330.00 | 55.29 | 53.30 | 58.10 | +3.48 | +6.72% | 8 | 14 | 107.07% |
| MSTR240503C01340000 | 2024-04-26 3:53PM EDT | 1,340.00 | 51.50 | 50.00 | 53.65 | +4.70 | +10.04% | 12 | 29 | 106.74% |
| MSTR240503C01350000 | 2024-04-26 3:59PM EDT | 1,350.00 | 47.00 | 47.05 | 49.70 | +5.49 | +13.23% | 130 | 250 | 106.75% |
| MSTR240503C01360000 | 2024-04-26 3:55PM EDT | 1,360.00 | 45.30 | 43.25 | 48.20 | +1.80 | +4.14% | 8 | 27 | 107.68% |
| MSTR240503C01370000 | 2024-04-26 3:46PM EDT | 1,370.00 | 42.50 | 41.25 | 43.85 | +2.46 | +6.14% | 18 | 69 | 107.58% |
| MSTR240503C01380000 | 2024-04-26 3:56PM EDT | 1,380.00 | 39.00 | 37.85 | 41.60 | +3.08 | +8.57% | 762 | 38 | 107.76% |
| MSTR240503C01390000 | 2024-04-26 3:50PM EDT | 1,390.00 | 36.00 | 35.30 | 39.00 | -0.17 | -0.47% | 22 | 12 | 108.07% |
| MSTR240503C01395000 | 2024-04-25 3:18PM EDT | 1,395.00 | 35.00 | 34.65 | 37.80 | 0.00 | - | 4 | 27 | 108.71% |
| MSTR240503C01400000 | 2024-04-26 3:59PM EDT | 1,400.00 | 35.00 | 33.25 | 35.90 | +5.00 | +16.67% | 184 | 122 | 108.14% |
| MSTR240503C01405000 | 2024-04-26 1:52PM EDT | 1,405.00 | 31.35 | 31.85 | 35.60 | -50.20 | -61.56% | 2 | 7 | 108.80% |
| MSTR240503C01410000 | 2024-04-26 2:55PM EDT | 1,410.00 | 29.43 | 30.40 | 35.00 | -0.47 | -1.57% | 22 | 17 | 109.12% |
| MSTR240503C01415000 | 2024-04-26 3:45PM EDT | 1,415.00 | 29.35 | 29.60 | 32.50 | -18.65 | -38.85% | 11 | 12 | 108.35% |
| MSTR240503C01420000 | 2024-04-26 3:55PM EDT | 1,420.00 | 29.88 | 29.15 | 31.40 | -0.06 | -0.20% | 30 | 22 | 108.97% |
| MSTR240503C01425000 | 2024-04-26 3:46PM EDT | 1,425.00 | 27.66 | 27.90 | 31.40 | +1.74 | +6.71% | 12 | 8 | 109.81% |
| MSTR240503C01430000 | 2024-04-26 12:46PM EDT | 1,430.00 | 24.10 | 25.15 | 29.40 | -3.40 | -12.36% | 8 | 38 | 107.57% |
| MSTR240503C01435000 | 2024-04-25 3:51PM EDT | 1,435.00 | 23.28 | 25.95 | 28.65 | -1.87 | -7.44% | 2 | 20 | 109.44% |
| MSTR240503C01440000 | 2024-04-26 3:47PM EDT | 1,440.00 | 25.06 | 25.45 | 27.60 | -0.74 | -2.87% | 13 | 17 | 109.87% |
| MSTR240503C01445000 | 2024-04-26 3:59PM EDT | 1,445.00 | 25.15 | 23.95 | 26.40 | +1.45 | +6.12% | 2 | 2 | 109.22% |
| MSTR240503C01450000 | 2024-04-26 3:47PM EDT | 1,450.00 | 24.82 | 23.10 | 25.00 | +2.05 | +9.00% | 39 | 93 | 108.90% |
| MSTR240503C01455000 | 2024-04-26 2:25PM EDT | 1,455.00 | 22.31 | 22.65 | 27.30 | -0.99 | -4.25% | 22 | 9 | 112.34% |
| MSTR240503C01460000 | 2024-04-26 3:47PM EDT | 1,460.00 | 21.38 | 20.85 | 24.00 | +0.23 | +1.09% | 31 | 20 | 109.25% |
| MSTR240503C01465000 | 2024-04-26 2:25PM EDT | 1,465.00 | 20.85 | 21.15 | 23.45 | +0.54 | +2.66% | 9 | 10 | 110.68% |
| MSTR240503C01470000 | 2024-04-26 3:51PM EDT | 1,470.00 | 20.50 | 20.65 | 22.95 | -2.80 | -12.02% | 12 | 10 | 111.36% |
| MSTR240503C01475000 | 2024-04-26 2:01PM EDT | 1,475.00 | 18.00 | 19.60 | 22.00 | -4.00 | -18.18% | 24 | 9 | 111.01% |
| MSTR240503C01480000 | 2024-04-26 3:56PM EDT | 1,480.00 | 20.00 | 19.00 | 22.55 | -0.58 | -2.82% | 7 | 13 | 112.57% |
| MSTR240503C01490000 | 2024-04-26 3:45PM EDT | 1,490.00 | 17.00 | 18.05 | 19.85 | -2.25 | -11.69% | 34 | 12 | 111.98% |
| MSTR240503C01495000 | 2024-04-26 3:53PM EDT | 1,495.00 | 17.39 | 16.85 | 19.30 | -13.96 | -44.53% | 23 | 7 | 111.66% |
| MSTR240503C01500000 | 2024-04-26 3:58PM EDT | 1,500.00 | 17.02 | 16.35 | 17.75 | +0.52 | +3.15% | 495 | 196 | 110.95% |
| MSTR240503C01505000 | 2024-04-26 3:59PM EDT | 1,505.00 | 16.45 | 15.70 | 17.90 | -2.35 | -12.50% | 6 | 7 | 111.89% |
| MSTR240503C01510000 | 2024-04-26 3:59PM EDT | 1,510.00 | 16.00 | 15.30 | 17.20 | +0.02 | +0.13% | 8 | 5 | 112.13% |
| MSTR240503C01515000 | 2024-04-26 3:47PM EDT | 1,515.00 | 16.85 | 14.65 | 17.30 | -7.35 | -30.37% | 36 | 5 | 112.96% |
| MSTR240503C01520000 | 2024-04-26 3:58PM EDT | 1,520.00 | 15.02 | 14.75 | 16.20 | -2.38 | -13.68% | 13 | 15 | 113.24% |
| MSTR240503C01525000 | 2024-04-26 3:42PM EDT | 1,525.00 | 14.17 | 13.80 | 15.10 | -33.78 | -70.45% | 13 | 22 | 112.23% |
| MSTR240503C01530000 | 2024-04-26 3:47PM EDT | 1,530.00 | 13.40 | 13.35 | 15.10 | -2.00 | -12.99% | 18 | 14 | 113.08% |
| MSTR240503C01535000 | 2024-04-26 2:58PM EDT | 1,535.00 | 13.30 | 11.25 | 15.20 | -3.55 | -21.07% | 5 | 7 | 111.97% |
| MSTR240503C01540000 | 2024-04-26 3:50PM EDT | 1,540.00 | 13.27 | 12.85 | 14.05 | -1.93 | -12.70% | 7 | 5 | 113.90% |
| MSTR240503C01545000 | 2024-04-26 11:52AM EDT | 1,545.00 | 10.20 | 11.85 | 13.75 | -5.30 | -34.19% | 10 | 18 | 113.59% |
| MSTR240503C01550000 | 2024-04-26 3:58PM EDT | 1,550.00 | 12.47 | 11.80 | 13.40 | -0.03 | -0.24% | 69 | 42 | 114.40% |
| MSTR240503C01555000 | 2024-04-26 3:23PM EDT | 1,555.00 | 11.50 | 11.20 | 12.80 | -9.37 | -44.90% | 11 | 5 | 114.12% |
| MSTR240503C01560000 | 2024-04-26 2:11PM EDT | 1,560.00 | 11.34 | 11.25 | 12.55 | -1.16 | -9.28% | 1 | 15 | 115.16% |
| MSTR240503C01565000 | 2024-04-26 2:56PM EDT | 1,565.00 | 10.40 | 10.85 | 12.00 | -3.70 | -26.24% | 5 | 2 | 115.14% |
| MSTR240503C01570000 | 2024-04-26 2:17PM EDT | 1,570.00 | 10.44 | 10.55 | 11.85 | -1.76 | -14.43% | 6 | 13 | 115.79% |
| MSTR240503C01575000 | 2024-04-26 3:43PM EDT | 1,575.00 | 10.00 | 10.15 | 11.35 | -1.80 | -15.25% | 3 | 5 | 115.76% |
| MSTR240503C01580000 | 2024-04-26 3:53PM EDT | 1,580.00 | 10.42 | 9.80 | 11.00 | -4.98 | -32.34% | 21 | 10 | 115.99% |
| MSTR240503C01590000 | 2024-04-26 3:55PM EDT | 1,590.00 | 9.80 | 9.15 | 10.35 | -2.20 | -18.33% | 7 | 5 | 116.47% |
| MSTR240503C01600000 | 2024-04-26 3:57PM EDT | 1,600.00 | 8.55 | 8.65 | 9.50 | -0.75 | -8.06% | 187 | 103 | 116.75% |
| MSTR240503C01605000 | 2024-04-26 3:11PM EDT | 1,605.00 | 8.50 | 8.25 | 9.45 | -1.80 | -17.48% | 10 | 6 | 117.20% |
| MSTR240503C01610000 | 2024-04-26 3:00PM EDT | 1,610.00 | 8.29 | 8.00 | 9.20 | -8.71 | -51.24% | 18 | 15 | 117.54% |
| MSTR240503C01615000 | 2024-04-26 3:00PM EDT | 1,615.00 | 7.96 | 7.70 | 8.95 | -1.04 | -11.56% | 11 | 19 | 117.77% |
| MSTR240503C01620000 | 2024-04-26 3:55PM EDT | 1,620.00 | 8.15 | 7.45 | 8.70 | -0.95 | -10.44% | 5 | 24 | 118.05% |
| MSTR240503C01625000 | 2024-04-26 3:50PM EDT | 1,625.00 | 7.84 | 7.25 | 8.45 | +0.09 | +1.16% | 4 | 14 | 118.40% |
| MSTR240503C01630000 | 2024-04-26 11:58AM EDT | 1,630.00 | 5.32 | 6.95 | 8.20 | -2.28 | -30.00% | 1 | 4 | 118.53% |
| MSTR240503C01640000 | 2024-04-26 2:56PM EDT | 1,640.00 | 7.00 | 6.55 | 7.75 | -1.60 | -18.60% | 4 | 10 | 119.17% |
| MSTR240503C01645000 | 2024-04-26 9:44AM EDT | 1,645.00 | 5.70 | 6.35 | 7.55 | -1.60 | -21.92% | 4 | 3 | 119.50% |
| MSTR240503C01650000 | 2024-04-26 3:59PM EDT | 1,650.00 | 6.17 | 6.10 | 6.75 | -1.62 | -20.80% | 47 | 58 | 118.49% |
| MSTR240503C01655000 | 2024-04-26 2:19PM EDT | 1,655.00 | 5.99 | 5.90 | 7.05 | -23.24 | -79.51% | 6 | 21 | 119.77% |
| MSTR240503C01660000 | 2024-04-26 1:33PM EDT | 1,660.00 | 5.84 | 5.70 | 6.95 | -0.78 | -11.78% | 1 | 19 | 120.22% |
| MSTR240503C01665000 | 2024-04-26 3:54PM EDT | 1,665.00 | 5.69 | 5.65 | 6.75 | -1.27 | -18.25% | 8 | 7 | 120.75% |
| MSTR240503C01670000 | 2024-04-26 3:59PM EDT | 1,670.00 | 5.68 | 5.40 | 6.50 | -0.32 | -5.33% | 4 | 8 | 120.73% |
| MSTR240503C01675000 | 2024-04-25 3:32PM EDT | 1,675.00 | 7.10 | 5.15 | 6.40 | 0.00 | - | 7 | 7 | 121.00% |
| MSTR240503C01680000 | 2024-04-26 12:55PM EDT | 1,680.00 | 4.89 | 5.00 | 6.25 | -3.16 | -39.25% | 1 | 15 | 121.36% |
| MSTR240503C01690000 | 2024-04-26 2:41PM EDT | 1,690.00 | 5.00 | 4.65 | 5.90 | -17.90 | -78.17% | 7 | 4 | 121.77% |
| MSTR240503C01695000 | 2024-04-26 3:17PM EDT | 1,695.00 | 4.90 | 4.50 | 5.75 | -17.21 | -77.84% | 7 | 9 | 122.06% |
| MSTR240503C01700000 | 2024-04-26 3:59PM EDT | 1,700.00 | 5.00 | 4.35 | 5.00 | -0.32 | -6.02% | 227 | 263 | 120.82% |
| MSTR240503C01705000 | 2024-04-26 3:58PM EDT | 1,705.00 | 4.70 | 4.50 | 5.50 | -0.80 | -14.55% | 11 | 12 | 123.43% |
| MSTR240503C01710000 | 2024-04-26 2:29PM EDT | 1,710.00 | 4.35 | 4.10 | 5.35 | -2.55 | -36.96% | 7 | 12 | 123.02% |
| MSTR240503C01715000 | 2024-04-24 10:35AM EDT | 1,715.00 | 10.60 | 2.55 | 5.30 | 0.00 | - | 2 | 3 | 119.67% |
| MSTR240503C01725000 | 2024-04-25 3:25PM EDT | 1,725.00 | 4.00 | 3.15 | 4.85 | -0.87 | -17.86% | 1 | 7 | 121.99% |
| MSTR240503C01730000 | 2024-04-26 2:34PM EDT | 1,730.00 | 3.29 | 2.73 | 7.45 | -1.46 | -30.74% | 1 | 23 | 128.74% |
| MSTR240503C01735000 | 2024-04-15 9:39AM EDT | 1,735.00 | 74.00 | 1.97 | 6.95 | 0.00 | - | 1 | 2 | 126.42% |
| MSTR240503C01740000 | 2024-04-25 1:20PM EDT | 1,740.00 | 4.77 | 1.90 | 5.85 | 0.00 | - | 1 | 8 | 124.05% |
| MSTR240503C01745000 | 2024-04-25 10:15AM EDT | 1,745.00 | 6.00 | 2.55 | 4.60 | 0.00 | - | 1 | 5 | 123.14% |
| MSTR240503C01750000 | 2024-04-26 3:59PM EDT | 1,750.00 | 3.70 | 3.10 | 4.45 | -0.85 | -18.68% | 26 | 58 | 125.28% |
| MSTR240503C01755000 | 2024-04-25 10:56AM EDT | 1,755.00 | 4.44 | 2.63 | 4.00 | 0.00 | - | 2 | 3 | 123.29% |
| MSTR240503C01760000 | 2024-04-26 9:35AM EDT | 1,760.00 | 3.00 | 1.72 | 6.40 | -1.83 | -37.89% | 1 | 14 | 128.80% |
| MSTR240503C01765000 | 2024-04-25 9:33AM EDT | 1,765.00 | 4.15 | 1.67 | 6.25 | 0.00 | - | 1 | 2 | 129.11% |
| MSTR240503C01770000 | 2024-04-25 12:49PM EDT | 1,770.00 | 3.60 | 1.62 | 6.25 | 0.00 | - | 3 | 3 | 129.86% |
| MSTR240503C01775000 | 2024-04-16 3:25PM EDT | 1,775.00 | 28.40 | 1.60 | 6.30 | 0.00 | - | 2 | 2 | 130.85% |
| MSTR240503C01780000 | 2024-04-26 3:56PM EDT | 1,780.00 | 3.14 | 1.56 | 5.95 | -7.86 | -71.45% | 2 | 2 | 130.54% |
| MSTR240503C01785000 | 2024-04-18 10:22AM EDT | 1,785.00 | 23.09 | 1.50 | 5.95 | 0.00 | - | 1 | 1 | 131.24% |
| MSTR240503C01790000 | 2024-04-26 2:30PM EDT | 1,790.00 | 3.69 | 1.48 | 5.90 | -14.04 | -79.19% | 4 | 3 | 131.90% |
| MSTR240503C01795000 | 2024-04-26 10:31AM EDT | 1,795.00 | 2.80 | 1.44 | 5.65 | -0.58 | -17.16% | 2 | 66 | 131.84% |
| MSTR240503C01800000 | 2024-04-26 3:55PM EDT | 1,800.00 | 3.00 | 2.01 | 4.00 | -0.15 | -4.76% | 81 | 164 | 128.98% |
| MSTR240503C01805000 | 2024-04-26 2:30PM EDT | 1,805.00 | 3.47 | 1.38 | 5.50 | -0.25 | -6.72% | 3 | 5 | 132.87% |
| MSTR240503C01810000 | 2024-04-24 11:45AM EDT | 1,810.00 | 2.50 | 1.38 | 5.60 | -3.50 | -58.33% | 1 | 8 | 134.07% |
| MSTR240503C01815000 | 2024-04-22 11:18AM EDT | 1,815.00 | 12.00 | 1.31 | 3.20 | 0.00 | - | 1 | 9 | 125.51% |
| MSTR240503C01820000 | 2024-04-24 2:51PM EDT | 1,820.00 | 6.15 | 1.27 | 4.90 | 0.00 | - | 1 | 4 | 132.93% |
| MSTR240503C01825000 | 2024-04-24 11:28AM EDT | 1,825.00 | 4.60 | 1.24 | 4.50 | -0.99 | -17.71% | 3 | 7 | 132.18% |
| MSTR240503C01830000 | 2024-04-26 10:11AM EDT | 1,830.00 | 2.48 | 1.21 | 3.05 | -3.52 | -58.67% | 2 | 2 | 126.81% |
| MSTR240503C01840000 | 2024-04-25 10:52AM EDT | 1,840.00 | 3.00 | 1.15 | 5.00 | 0.00 | - | 1 | 5 | 136.19% |
| MSTR240503C01850000 | 2024-04-26 3:21PM EDT | 1,850.00 | 2.24 | 1.70 | 5.05 | -0.36 | -13.85% | 18 | 24 | 140.00% |
| MSTR240503C01860000 | 2024-04-26 9:36AM EDT | 1,860.00 | 1.90 | 1.05 | 2.52 | -1.04 | -35.37% | 5 | 8 | 128.10% |
| MSTR240503C01865000 | 2024-04-24 9:48AM EDT | 1,865.00 | 8.18 | 1.80 | 2.70 | 0.00 | - | 3 | 5 | 133.45% |
| MSTR240503C01875000 | 2024-04-26 3:07PM EDT | 1,875.00 | 1.85 | 0.98 | 2.36 | -0.30 | -13.95% | 11 | 43 | 129.13% |
| MSTR240503C01880000 | 2024-04-26 3:45PM EDT | 1,880.00 | 2.00 | 0.96 | 3.15 | -6.35 | -76.05% | 56 | 9 | 133.91% |
| MSTR240503C01890000 | 2024-04-26 2:24PM EDT | 1,890.00 | 1.79 | 0.93 | 2.91 | -10.21 | -85.08% | 8 | 1 | 134.06% |
| MSTR240503C01900000 | 2024-04-26 3:59PM EDT | 1,900.00 | 1.75 | 1.75 | 2.00 | -0.20 | -10.26% | 224 | 169 | 135.08% |
| MSTR240503C01905000 | 2024-04-26 3:13PM EDT | 1,905.00 | 1.29 | 0.38 | 2.28 | -7.66 | -85.59% | 2 | 4 | 129.37% |
| MSTR240503C01910000 | 2024-04-25 11:35AM EDT | 1,910.00 | 1.75 | 0.36 | 2.57 | 0.00 | - | 2 | 3 | 131.84% |
| MSTR240503C01920000 | 2024-04-26 3:39PM EDT | 1,920.00 | 1.58 | 1.10 | 2.10 | -6.62 | -80.73% | 20 | 14 | 134.94% |
| MSTR240503C01925000 | 2024-04-26 1:41PM EDT | 1,925.00 | 1.50 | 0.81 | 3.75 | -0.12 | -7.41% | 11 | 3 | 142.90% |
| MSTR240503C01940000 | 2024-04-22 3:28PM EDT | 1,940.00 | 9.15 | 0.76 | 2.05 | 0.00 | - | 2 | 12 | 135.35% |
| MSTR240503C01950000 | 2024-04-26 3:31PM EDT | 1,950.00 | 1.53 | 1.42 | 3.20 | -0.12 | -7.27% | 13 | 26 | 146.88% |
| MSTR240503C01960000 | 2024-04-19 1:54PM EDT | 1,960.00 | 9.28 | 0.70 | 2.09 | 0.00 | - | 2 | 4 | 138.01% |
| MSTR240503C01970000 | 2024-04-26 9:32AM EDT | 1,970.00 | 0.39 | 0.67 | 4.80 | -6.56 | -94.39% | 1 | 3 | 153.72% |
| MSTR240503C01975000 | 2024-04-26 3:43PM EDT | 1,975.00 | 1.70 | 0.65 | 2.64 | +0.03 | +1.80% | 23 | 8 | 143.31% |
| MSTR240503C01980000 | 2024-04-26 1:40PM EDT | 1,980.00 | 1.35 | 0.64 | 1.93 | -0.15 | -10.00% | 24 | 4 | 139.21% |
| MSTR240503C01985000 | 2024-04-24 12:47PM EDT | 1,985.00 | 2.90 | 0.63 | 2.60 | 0.00 | - | 4 | 7 | 144.31% |
| MSTR240503C01990000 | 2024-04-26 12:27PM EDT | 1,990.00 | 1.35 | 0.00 | 4.70 | -1.55 | -53.45% | 2 | 5 | 153.08% |
| MSTR240503C01995000 | 2024-04-23 3:57PM EDT | 1,995.00 | 5.03 | 0.00 | 4.65 | 0.00 | - | 1 | 3 | 153.54% |
| MSTR240503C02000000 | 2024-04-26 3:56PM EDT | 2,000.00 | 1.40 | 0.85 | 2.00 | -0.10 | -6.67% | 373 | 315 | 143.90% |
| MSTR240503C02020000 | 2024-04-26 3:13PM EDT | 2,020.00 | 0.59 | 0.54 | 1.95 | -0.81 | -57.86% | 23 | 31 | 143.99% |
| MSTR240503C02040000 | 2024-04-17 2:18PM EDT | 2,040.00 | 8.40 | 0.02 | 4.50 | 0.00 | - | 1 | 4 | 159.20% |
| MSTR240503C02050000 | 2024-04-26 11:41AM EDT | 2,050.00 | 1.01 | 0.05 | 4.45 | -0.39 | -27.86% | 6 | 70 | 160.47% |
| MSTR240503C02060000 | 2024-04-25 12:53PM EDT | 2,060.00 | 0.68 | 0.00 | 4.40 | -0.22 | -24.44% | 1 | 12 | 161.30% |
| MSTR240503C02080000 | 2024-04-16 10:11AM EDT | 2,080.00 | 1.59 | 0.00 | 4.35 | -8.41 | -84.10% | 1 | 3 | 163.75% |
| MSTR240503C02100000 | 2024-04-26 2:26PM EDT | 2,100.00 | 0.90 | 0.01 | 1.98 | -0.50 | -35.71% | 17 | 70 | 149.95% |
| MSTR240503C02120000 | 2024-04-24 11:32AM EDT | 2,120.00 | 1.67 | 0.00 | 4.20 | 0.00 | - | 3 | 10 | 168.19% |
| MSTR240503C02140000 | 2024-04-22 10:07AM EDT | 2,140.00 | 7.65 | 0.00 | 4.15 | 0.00 | - | 2 | 3 | 170.48% |
| MSTR240503C02150000 | 2024-04-18 11:18AM EDT | 2,150.00 | 9.40 | 0.00 | 4.15 | 0.00 | - | 1 | 8 | 171.75% |
| MSTR240503C02160000 | 2024-04-16 10:35AM EDT | 2,160.00 | 5.85 | 0.00 | 4.10 | 0.00 | - | 2 | 2 | 172.73% |
| MSTR240503C02180000 | 2024-04-16 3:42PM EDT | 2,180.00 | 7.95 | 0.10 | 4.05 | 0.00 | - | 1 | 9 | 175.56% |
| MSTR240503C02200000 | 2024-04-26 3:58PM EDT | 2,200.00 | 0.78 | 0.60 | 0.93 | +0.13 | +20.00% | 34 | 58 | 156.91% |
| MSTR240503C02220000 | 2024-04-22 10:30AM EDT | 2,220.00 | 4.00 | 0.00 | 4.00 | 0.00 | - | 1 | 5 | 179.59% |
| MSTR240503C02240000 | 2024-04-08 10:03AM EDT | 2,240.00 | 66.45 | 0.00 | 3.95 | 0.00 | - | 2 | 2 | 181.69% |
| MSTR240503C02250000 | 2024-04-26 11:34AM EDT | 2,250.00 | 0.94 | 0.00 | 3.95 | -0.31 | -24.80% | 1 | 24 | 182.91% |
| MSTR240503C02280000 | 2024-04-18 10:41AM EDT | 2,280.00 | 6.20 | 0.00 | 3.10 | 0.00 | - | 1 | 4 | 180.57% |
| MSTR240503C02300000 | 2024-04-26 9:44AM EDT | 2,300.00 | 0.70 | 0.10 | 0.75 | +0.05 | +7.69% | 8 | 104 | 157.52% |
| MSTR240503C02350000 | 2024-04-26 11:57AM EDT | 2,350.00 | 0.39 | 0.30 | 0.86 | -0.36 | -48.00% | 7 | 50 | 167.97% |
| MSTR240503C02400000 | 2024-04-26 3:46PM EDT | 2,400.00 | 0.40 | 0.00 | 0.54 | -0.11 | -21.57% | 4 | 47 | 160.16% |
| MSTR240503C02450000 | 2024-04-26 12:25PM EDT | 2,450.00 | 0.38 | 0.25 | 0.83 | +0.13 | +52.00% | 45 | 11 | 176.51% |
| MSTR240503C02500000 | 2024-04-26 3:51PM EDT | 2,500.00 | 0.25 | 0.20 | 0.55 | -0.50 | -66.67% | 33 | 69 | 174.71% |
| MSTR240503C02550000 | 2024-04-22 3:58PM EDT | 2,550.00 | 1.40 | 0.00 | 3.25 | 0.00 | - | 3 | 12 | 210.69% |
| MSTR240503C02600000 | 2024-04-25 12:30PM EDT | 2,600.00 | 0.39 | 0.00 | 3.20 | 0.00 | - | 2 | 48 | 215.23% |
| MSTR240503C02650000 | 2024-04-24 10:18AM EDT | 2,650.00 | 1.43 | 0.00 | 3.80 | 0.00 | - | 1 | 15 | 224.85% |
| MSTR240503C02700000 | 2024-04-26 12:37PM EDT | 2,700.00 | 0.30 | 0.04 | 0.50 | -0.35 | -53.85% | 21 | 30 | 186.23% |
| MSTR240503C02750000 | 2024-04-24 11:42AM EDT | 2,750.00 | 0.23 | 0.00 | 3.80 | 0.00 | - | 5 | 4 | 234.33% |
| MSTR240503C02800000 | 2024-04-26 2:37PM EDT | 2,800.00 | 0.25 | 0.01 | 0.46 | -0.09 | -26.47% | 1 | 25 | 191.80% |
| MSTR240503C02850000 | 2024-04-24 1:48PM EDT | 2,850.00 | 0.32 | 0.00 | 3.25 | 0.00 | - | 16 | 71 | 238.77% |
| MSTR240503C02900000 | 2024-04-24 1:56PM EDT | 2,900.00 | 0.35 | 0.00 | 0.48 | 0.00 | - | 20 | 35 | 199.61% |
| MSTR240503C02950000 | 2024-04-26 11:50AM EDT | 2,950.00 | 0.25 | 0.00 | 0.50 | +0.01 | +4.17% | 2 | 6 | 204.10% |
| MSTR240503C03000000 | 2024-04-26 3:48PM EDT | 3,000.00 | 0.10 | 0.04 | 0.32 | -0.10 | -50.00% | 55 | 116 | 201.95% |
| MSTR240503C03050000 | 2024-04-17 2:27PM EDT | 3,050.00 | 1.85 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 202.15% |
| MSTR240503C03100000 | 2024-04-26 10:58AM EDT | 3,100.00 | 0.24 | 0.00 | 0.31 | +0.23 | +2,300.00% | 1 | 60 | 206.06% |
| MSTR240503C03150000 | 2024-04-26 3:40PM EDT | 3,150.00 | 0.22 | 0.06 | 0.50 | +0.07 | +46.67% | 7 | 1,190 | 220.31% |
| MSTR240503C03200000 | 2024-04-26 11:55AM EDT | 3,200.00 | 0.27 | 0.02 | 0.54 | -0.46 | -63.01% | 45 | 52 | 223.63% |
| MSTR240503C03250000 | 2024-04-24 11:54AM EDT | 3,250.00 | 0.25 | 0.00 | 3.25 | 0.00 | - | 17 | 28 | 271.09% |
| MSTR240503C03300000 | 2024-04-26 11:53AM EDT | 3,300.00 | 0.23 | 0.03 | 0.28 | +0.22 | +2,200.00% | 7 | 162 | 218.95% |
| MSTR240503C03350000 | 2024-04-22 12:30PM EDT | 3,350.00 | 0.19 | 0.00 | 3.10 | 0.00 | - | 1 | 1 | 276.93% |
| MSTR240503C03400000 | 2024-04-24 1:55PM EDT | 3,400.00 | 0.17 | 0.00 | 0.27 | 0.00 | - | 1 | 15 | 222.66% |
| MSTR240503C03500000 | 2024-04-24 3:56PM EDT | 3,500.00 | 0.01 | 0.00 | 0.27 | -0.03 | -75.00% | 35 | 111 | 228.52% |
| MSTR240503C03550000 | 2024-04-25 10:26AM EDT | 3,550.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 264.84% |
| MSTR240503C03600000 | 2024-04-25 11:27AM EDT | 3,600.00 | 0.26 | 0.00 | 0.22 | 0.00 | - | 1 | 150 | 230.47% |
| MSTR240503C03650000 | 2024-04-02 10:34AM EDT | 3,650.00 | 21.00 | 0.00 | 0.28 | 0.00 | - | 1 | 2 | 237.50% |
| MSTR240503C03700000 | 2024-04-24 12:45PM EDT | 3,700.00 | 0.15 | 0.01 | 0.26 | 0.00 | - | 1 | 13 | 239.45% |
| MSTR240503C03750000 | 2024-04-26 3:54PM EDT | 3,750.00 | 0.30 | 0.00 | 0.27 | +0.11 | +57.89% | 20 | 44 | 242.19% |
| MSTR240503C03800000 | 2024-04-26 3:59PM EDT | 3,800.00 | 0.09 | 0.06 | 0.10 | +0.06 | +200.00% | 837 | 3,433 | 235.55% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P00600000 | 2024-04-26 3:55PM EDT | 600.00 | 0.25 | 0.25 | 0.27 | -0.04 | -13.79% | 192 | 225 | 203.13% |
| MSTR240503P00610000 | 2024-04-26 2:30PM EDT | 610.00 | 0.41 | 0.00 | 1.13 | +0.07 | +20.59% | 21 | 14 | 216.60% |
| MSTR240503P00620000 | 2024-04-26 12:07PM EDT | 620.00 | 0.64 | 0.00 | 2.97 | +0.05 | +8.47% | 42 | 16 | 239.94% |
| MSTR240503P00630000 | 2024-04-26 10:52AM EDT | 630.00 | 0.42 | 0.00 | 0.45 | -2.98 | -87.65% | - | 21 | 188.09% |
| MSTR240503P00640000 | 2024-04-02 11:30AM EDT | 640.00 | 4.25 | 0.00 | 0.38 | 0.00 | - | - | 1 | 181.25% |
| MSTR240503P00650000 | 2024-04-25 2:26PM EDT | 650.00 | 0.40 | 0.19 | 0.46 | 0.00 | - | 2 | 14 | 187.40% |
| MSTR240503P00670000 | 2024-04-26 2:59PM EDT | 670.00 | 0.05 | 0.00 | 3.90 | -0.88 | -94.62% | 5 | 7 | 225.24% |
| MSTR240503P00680000 | 2024-04-25 12:56PM EDT | 680.00 | 0.42 | 0.13 | 2.96 | 0.00 | - | 5 | 13 | 213.23% |
| MSTR240503P00690000 | 2024-04-24 10:25AM EDT | 690.00 | 2.70 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 216.02% |
| MSTR240503P00700000 | 2024-04-26 3:35PM EDT | 700.00 | 0.53 | 0.29 | 0.50 | -0.02 | -3.64% | 9 | 88 | 171.97% |
| MSTR240503P00710000 | 2024-04-22 9:43AM EDT | 710.00 | 0.70 | 0.00 | 0.75 | -3.09 | -81.53% | 1 | 8 | 167.29% |
| MSTR240503P00720000 | 2024-04-22 9:43AM EDT | 720.00 | 4.04 | 0.00 | 4.00 | 0.00 | - | 1 | 22 | 203.47% |
| MSTR240503P00730000 | 2024-04-23 2:25PM EDT | 730.00 | 2.20 | 0.00 | 4.00 | 0.00 | - | 1 | 8 | 199.12% |
| MSTR240503P00740000 | 2024-04-25 10:20AM EDT | 740.00 | 0.96 | 0.00 | 4.05 | 0.00 | - | 3 | 3 | 195.19% |
| MSTR240503P00750000 | 2024-04-26 3:43PM EDT | 750.00 | 0.50 | 0.46 | 0.54 | -0.26 | -34.21% | 33 | 35 | 158.11% |
| MSTR240503P00770000 | 2024-04-26 3:46PM EDT | 770.00 | 0.52 | 0.00 | 4.15 | -0.37 | -41.57% | 16 | 13 | 183.30% |
| MSTR240503P00780000 | 2024-04-26 3:53PM EDT | 780.00 | 0.52 | 0.50 | 1.20 | -0.80 | -60.61% | 2 | 18 | 157.67% |
| MSTR240503P00790000 | 2024-04-26 3:51PM EDT | 790.00 | 0.96 | 0.26 | 0.87 | -0.11 | -10.28% | 2 | 14 | 146.24% |
| MSTR240503P00800000 | 2024-04-26 3:59PM EDT | 800.00 | 0.58 | 0.54 | 0.68 | -0.45 | -43.69% | 224 | 420 | 144.14% |
| MSTR240503P00810000 | 2024-04-26 3:51PM EDT | 810.00 | 1.06 | 0.30 | 2.45 | -0.25 | -19.08% | 8 | 16 | 156.98% |
| MSTR240503P00820000 | 2024-04-26 3:58PM EDT | 820.00 | 0.61 | 0.49 | 1.14 | -0.84 | -57.93% | 6 | 8 | 142.48% |
| MSTR240503P00830000 | 2024-04-26 2:08PM EDT | 830.00 | 1.00 | 0.39 | 1.70 | -6.50 | -86.67% | 7 | 8 | 143.80% |
| MSTR240503P00840000 | 2024-04-25 1:11PM EDT | 840.00 | 1.44 | 0.45 | 1.16 | 0.00 | - | 3 | 15 | 135.35% |
| MSTR240503P00850000 | 2024-04-26 3:41PM EDT | 850.00 | 0.91 | 0.70 | 1.00 | -0.91 | -50.00% | 122 | 39 | 132.96% |
| MSTR240503P00860000 | 2024-04-26 2:17PM EDT | 860.00 | 1.16 | 0.47 | 1.70 | -1.15 | -49.78% | 8 | 35 | 134.03% |
| MSTR240503P00870000 | 2024-04-25 3:14PM EDT | 870.00 | 2.20 | 0.51 | 2.40 | 0.00 | - | 35 | 48 | 136.33% |
| MSTR240503P00880000 | 2024-04-26 3:53PM EDT | 880.00 | 1.49 | 0.57 | 2.38 | -1.16 | -43.77% | 5 | 54 | 133.08% |
| MSTR240503P00890000 | 2024-04-26 3:32PM EDT | 890.00 | 1.55 | 0.64 | 3.35 | -2.50 | -61.73% | 40 | 8 | 135.94% |
| MSTR240503P00900000 | 2024-04-26 3:59PM EDT | 900.00 | 1.50 | 1.25 | 1.77 | -1.63 | -52.08% | 350 | 116 | 126.56% |
| MSTR240503P00910000 | 2024-04-25 3:11PM EDT | 910.00 | 2.41 | 1.04 | 2.18 | -0.57 | -19.13% | 2 | 5 | 124.37% |
| MSTR240503P00920000 | 2024-04-26 3:00PM EDT | 920.00 | 2.15 | 0.94 | 2.48 | -2.46 | -53.36% | 1 | 6 | 122.08% |
| MSTR240503P00930000 | 2024-04-26 3:58PM EDT | 930.00 | 2.60 | 1.61 | 2.54 | -0.97 | -27.17% | 2 | 8 | 122.51% |
| MSTR240503P00940000 | 2024-04-26 3:39PM EDT | 940.00 | 2.72 | 1.15 | 3.65 | -2.28 | -45.60% | 6 | 55 | 122.03% |
| MSTR240503P00950000 | 2024-04-26 3:58PM EDT | 950.00 | 2.62 | 2.42 | 3.00 | -3.04 | -53.71% | 60 | 102 | 121.09% |
| MSTR240503P00960000 | 2024-04-26 3:54PM EDT | 960.00 | 2.96 | 2.40 | 3.75 | -4.04 | -57.71% | 8 | 6 | 120.33% |
| MSTR240503P00970000 | 2024-04-26 3:53PM EDT | 970.00 | 3.50 | 3.00 | 3.45 | -2.55 | -42.15% | 1 | 28 | 117.77% |
| MSTR240503P00980000 | 2024-04-26 3:30PM EDT | 980.00 | 4.30 | 2.85 | 5.10 | -3.44 | -44.44% | 6 | 39 | 119.02% |
| MSTR240503P00990000 | 2024-04-26 3:26PM EDT | 990.00 | 4.55 | 3.70 | 5.00 | -3.85 | -45.83% | 105 | 30 | 117.51% |
| MSTR240503P01000000 | 2024-04-26 3:58PM EDT | 1,000.00 | 4.54 | 4.30 | 4.75 | -4.41 | -49.27% | 426 | 292 | 114.73% |
| MSTR240503P01010000 | 2024-04-26 3:46PM EDT | 1,010.00 | 5.40 | 4.30 | 5.75 | -5.75 | -51.57% | 14 | 9 | 113.59% |
| MSTR240503P01020000 | 2024-04-26 11:29AM EDT | 1,020.00 | 6.82 | 5.45 | 5.90 | -3.58 | -34.42% | 11 | 75 | 112.92% |
| MSTR240503P01030000 | 2024-04-26 3:59PM EDT | 1,030.00 | 6.50 | 6.20 | 7.50 | -4.12 | -38.79% | 8 | 10 | 114.15% |
| MSTR240503P01040000 | 2024-04-26 3:51PM EDT | 1,040.00 | 8.22 | 7.00 | 7.90 | -12.13 | -59.61% | 65 | 13 | 112.59% |
| MSTR240503P01050000 | 2024-04-26 3:52PM EDT | 1,050.00 | 8.50 | 7.65 | 8.50 | -7.01 | -45.20% | 132 | 69 | 110.93% |
| MSTR240503P01060000 | 2024-04-26 3:56PM EDT | 1,060.00 | 8.70 | 8.70 | 10.25 | -11.57 | -57.08% | 78 | 6 | 111.72% |
| MSTR240503P01070000 | 2024-04-26 3:52PM EDT | 1,070.00 | 11.45 | 9.70 | 10.60 | -6.95 | -37.77% | 33 | 30 | 109.75% |
| MSTR240503P01080000 | 2024-04-26 3:18PM EDT | 1,080.00 | 13.00 | 10.85 | 11.95 | -7.99 | -38.07% | 17 | 35 | 109.34% |
| MSTR240503P01090000 | 2024-04-26 3:42PM EDT | 1,090.00 | 14.10 | 12.10 | 13.50 | -7.90 | -35.91% | 12 | 12 | 109.02% |
| MSTR240503P01100000 | 2024-04-26 3:58PM EDT | 1,100.00 | 13.81 | 13.50 | 15.00 | -11.34 | -45.09% | 349 | 166 | 108.48% |
| MSTR240503P01110000 | 2024-04-26 2:51PM EDT | 1,110.00 | 18.00 | 15.05 | 16.55 | -9.00 | -33.33% | 13 | 17 | 107.88% |
| MSTR240503P01120000 | 2024-04-26 3:27PM EDT | 1,120.00 | 19.50 | 16.60 | 18.30 | -11.86 | -37.82% | 22 | 8 | 107.20% |
| MSTR240503P01130000 | 2024-04-26 3:54PM EDT | 1,130.00 | 19.75 | 18.55 | 20.30 | -16.55 | -45.59% | 23 | 16 | 106.94% |
| MSTR240503P01140000 | 2024-04-26 3:21PM EDT | 1,140.00 | 24.15 | 20.30 | 23.90 | -11.82 | -32.86% | 57 | 20 | 107.78% |
| MSTR240503P01145000 | 2024-04-26 3:53PM EDT | 1,145.00 | 23.89 | 21.45 | 24.05 | -16.29 | -40.54% | 17 | 10 | 106.65% |
| MSTR240503P01150000 | 2024-04-26 3:57PM EDT | 1,150.00 | 24.60 | 22.85 | 24.95 | -14.57 | -37.20% | 91 | 43 | 106.47% |
| MSTR240503P01155000 | 2024-04-26 1:50PM EDT | 1,155.00 | 27.54 | 23.70 | 26.15 | -9.46 | -25.57% | 16 | 2 | 105.96% |
| MSTR240503P01160000 | 2024-04-26 3:25PM EDT | 1,160.00 | 28.30 | 25.10 | 27.65 | -11.70 | -29.25% | 19 | 29 | 106.19% |
| MSTR240503P01170000 | 2024-04-26 3:55PM EDT | 1,170.00 | 31.30 | 26.10 | 30.05 | -14.70 | -31.96% | 4 | 17 | 104.18% |
| MSTR240503P01175000 | 2024-04-26 3:54PM EDT | 1,175.00 | 30.93 | 27.80 | 31.45 | -19.66 | -38.86% | 7 | 21 | 104.34% |
| MSTR240503P01180000 | 2024-04-26 2:00PM EDT | 1,180.00 | 36.33 | 30.05 | 33.10 | -9.82 | -21.28% | 3 | 15 | 105.11% |
| MSTR240503P01185000 | 2024-04-26 9:47AM EDT | 1,185.00 | 38.60 | 31.55 | 35.65 | +0.65 | +1.71% | 2 | 14 | 105.88% |
| MSTR240503P01190000 | 2024-04-26 3:58PM EDT | 1,190.00 | 33.10 | 33.15 | 36.15 | -14.62 | -30.64% | 8 | 30 | 104.91% |
| MSTR240503P01195000 | 2024-04-26 2:36PM EDT | 1,195.00 | 38.90 | 32.50 | 38.40 | -19.10 | -32.93% | 4 | 4 | 103.47% |
| MSTR240503P01200000 | 2024-04-26 3:59PM EDT | 1,200.00 | 38.05 | 36.80 | 39.60 | -20.60 | -35.12% | 211 | 78 | 105.16% |
| MSTR240503P01205000 | 2024-04-26 3:29PM EDT | 1,205.00 | 45.95 | 33.70 | 41.75 | -26.43 | -36.52% | 8 | 5 | 101.54% |
| MSTR240503P01210000 | 2024-04-26 1:44PM EDT | 1,210.00 | 45.54 | 39.60 | 42.35 | -10.46 | -18.68% | 6 | 24 | 103.83% |
| MSTR240503P01220000 | 2024-04-26 3:29PM EDT | 1,220.00 | 47.80 | 43.30 | 47.30 | -19.69 | -29.17% | 11 | 26 | 104.63% |
| MSTR240503P01230000 | 2024-04-26 3:38PM EDT | 1,230.00 | 53.56 | 47.00 | 51.20 | -18.52 | -25.69% | 13 | 18 | 104.27% |
| MSTR240503P01240000 | 2024-04-26 3:51PM EDT | 1,240.00 | 53.85 | 50.25 | 55.55 | -23.35 | -30.25% | 54 | 65 | 103.60% |
| MSTR240503P01250000 | 2024-04-26 3:55PM EDT | 1,250.00 | 57.30 | 55.40 | 59.55 | -25.94 | -31.16% | 119 | 144 | 103.76% |
| MSTR240503P01260000 | 2024-04-26 3:58PM EDT | 1,260.00 | 62.25 | 60.40 | 64.50 | -24.75 | -28.45% | 29 | 18 | 104.18% |
| MSTR240503P01270000 | 2024-04-26 3:58PM EDT | 1,270.00 | 67.15 | 65.10 | 69.50 | -25.68 | -27.66% | 29 | 16 | 104.09% |
| MSTR240503P01280000 | 2024-04-26 3:59PM EDT | 1,280.00 | 72.00 | 70.70 | 74.80 | -20.17 | -21.88% | 22 | 38 | 104.54% |
| MSTR240503P01290000 | 2024-04-26 3:52PM EDT | 1,290.00 | 78.00 | 75.60 | 79.60 | -29.30 | -27.31% | 17 | 61 | 103.85% |
| MSTR240503P01300000 | 2024-04-26 3:58PM EDT | 1,300.00 | 81.78 | 79.25 | 86.00 | -31.23 | -27.63% | 45 | 86 | 103.10% |
| MSTR240503P01310000 | 2024-04-26 12:55PM EDT | 1,310.00 | 96.97 | 85.25 | 91.65 | -35.87 | -27.00% | 1 | 33 | 103.18% |
| MSTR240503P01320000 | 2024-04-26 3:55PM EDT | 1,320.00 | 95.92 | 92.90 | 97.60 | -21.73 | -18.47% | 12 | 13 | 104.35% |
| MSTR240503P01330000 | 2024-04-26 3:55PM EDT | 1,330.00 | 102.27 | 98.45 | 103.90 | -34.33 | -25.13% | 4 | 24 | 103.99% |
| MSTR240503P01340000 | 2024-04-26 3:36PM EDT | 1,340.00 | 115.90 | 105.20 | 111.55 | -15.07 | -11.51% | 18 | 17 | 105.19% |
| MSTR240503P01350000 | 2024-04-26 3:49PM EDT | 1,350.00 | 114.20 | 112.70 | 120.80 | -20.82 | -15.42% | 23 | 50 | 107.86% |
| MSTR240503P01360000 | 2024-04-26 1:50PM EDT | 1,360.00 | 128.75 | 118.50 | 126.15 | -41.07 | -24.18% | 14 | 25 | 106.17% |
| MSTR240503P01370000 | 2024-04-26 3:27PM EDT | 1,370.00 | 134.82 | 125.40 | 132.30 | -16.13 | -10.69% | 4 | 27 | 105.59% |
| MSTR240503P01380000 | 2024-04-26 11:24AM EDT | 1,380.00 | 164.99 | 132.35 | 140.60 | -6.16 | -3.60% | 1 | 39 | 106.42% |
| MSTR240503P01390000 | 2024-04-26 2:48PM EDT | 1,390.00 | 153.22 | 138.45 | 148.50 | -34.39 | -18.33% | 8 | 4 | 106.03% |
| MSTR240503P01395000 | 2024-04-26 12:26PM EDT | 1,395.00 | 166.50 | 141.65 | 150.50 | -30.50 | -15.48% | 10 | 8 | 104.29% |
| MSTR240503P01400000 | 2024-04-26 2:48PM EDT | 1,400.00 | 160.72 | 144.10 | 154.35 | -23.78 | -12.89% | 19 | 39 | 103.33% |
| MSTR240503P01405000 | 2024-04-26 11:44AM EDT | 1,405.00 | 180.74 | 148.30 | 159.25 | -25.06 | -12.18% | 9 | 20 | 104.60% |
| MSTR240503P01410000 | 2024-04-25 11:46AM EDT | 1,410.00 | 167.56 | 152.85 | 163.35 | -30.85 | -15.55% | 1 | 1 | 105.45% |
| MSTR240503P01415000 | 2024-04-16 3:27PM EDT | 1,415.00 | 219.11 | 156.40 | 167.40 | 0.00 | - | 1 | 3 | 105.37% |
| MSTR240503P01420000 | 2024-04-25 2:41PM EDT | 1,420.00 | 198.14 | 162.00 | 171.45 | 0.00 | - | 2 | 29 | 106.99% |
| MSTR240503P01425000 | 2024-04-26 12:46PM EDT | 1,425.00 | 188.00 | 166.80 | 173.90 | +7.45 | +4.13% | 2 | 3 | 106.51% |
| MSTR240503P01430000 | 2024-04-24 12:30PM EDT | 1,430.00 | 198.49 | 168.05 | 178.15 | 0.00 | - | 4 | 14 | 104.40% |
| MSTR240503P01440000 | 2024-04-25 11:19AM EDT | 1,440.00 | 222.35 | 176.15 | 188.55 | 0.00 | - | 1 | 3 | 106.64% |
| MSTR240503P01445000 | 2024-04-17 10:22AM EDT | 1,445.00 | 317.00 | 180.60 | 191.15 | 0.00 | - | 1 | 2 | 105.69% |
| MSTR240503P01450000 | 2024-04-26 1:20PM EDT | 1,450.00 | 198.61 | 185.90 | 194.30 | -15.26 | -7.14% | 32 | 59 | 105.96% |
| MSTR240503P01455000 | 2024-04-26 12:11PM EDT | 1,455.00 | 221.23 | 190.25 | 198.65 | +58.28 | +35.77% | 2 | 3 | 106.43% |
| MSTR240503P01460000 | 2024-04-22 1:01PM EDT | 1,460.00 | 225.79 | 194.00 | 203.65 | +21.19 | +10.36% | 1 | 3 | 106.89% |
| MSTR240503P01465000 | 2024-04-16 10:33AM EDT | 1,465.00 | 266.95 | 197.55 | 208.40 | 0.00 | - | 12 | 5 | 106.88% |
| MSTR240503P01470000 | 2024-04-16 1:58PM EDT | 1,470.00 | 282.50 | 202.40 | 211.85 | 0.00 | - | 2 | 3 | 106.80% |
| MSTR240503P01475000 | 2024-04-25 2:13PM EDT | 1,475.00 | 235.40 | 205.75 | 215.95 | 0.00 | - | 3 | 3 | 105.78% |
| MSTR240503P01480000 | 2024-04-25 10:49AM EDT | 1,480.00 | 263.59 | 210.05 | 220.45 | 0.00 | - | 1 | 4 | 106.09% |
| MSTR240503P01485000 | 2024-04-26 9:45AM EDT | 1,485.00 | 265.05 | 214.20 | 224.30 | +7.05 | +2.73% | 6 | 7 | 105.48% |
| MSTR240503P01490000 | 2024-04-24 12:07PM EDT | 1,490.00 | 237.00 | 218.35 | 230.40 | 0.00 | - | 2 | 11 | 107.28% |
| MSTR240503P01495000 | 2024-04-22 1:17PM EDT | 1,495.00 | 226.35 | 222.20 | 234.85 | 0.00 | - | 1 | 3 | 106.91% |
| MSTR240503P01500000 | 2024-04-26 3:02PM EDT | 1,500.00 | 240.54 | 227.20 | 239.15 | -31.88 | -11.70% | 10 | 44 | 107.61% |
| MSTR240503P01505000 | 2024-04-23 10:06AM EDT | 1,505.00 | 213.45 | 231.85 | 247.10 | 0.00 | - | 1 | 2 | 112.02% |
| MSTR240503P01510000 | 2024-04-23 3:54PM EDT | 1,510.00 | 215.85 | 237.90 | 250.75 | 0.00 | - | 3 | 3 | 113.16% |
| MSTR240503P01515000 | 2024-04-01 3:00PM EDT | 1,515.00 | 215.40 | 242.70 | 254.70 | 0.00 | - | 1 | 1 | 113.21% |
| MSTR240503P01520000 | 2024-04-25 3:55PM EDT | 1,520.00 | 295.75 | 244.10 | 256.70 | +6.57 | +2.27% | 3 | 6 | 106.71% |
| MSTR240503P01525000 | 2024-04-25 9:58AM EDT | 1,525.00 | 309.00 | 249.85 | 265.85 | 0.00 | - | 1 | 31 | 114.10% |
| MSTR240503P01530000 | 2024-04-23 12:42PM EDT | 1,530.00 | 228.20 | 254.30 | 269.10 | 0.00 | - | 15 | 45 | 112.73% |
| MSTR240503P01540000 | 2024-04-25 12:02PM EDT | 1,540.00 | 297.16 | 265.00 | 277.75 | 0.00 | - | 31 | 32 | 114.69% |
| MSTR240503P01550000 | 2024-04-26 10:51AM EDT | 1,550.00 | 306.78 | 272.15 | 286.60 | -33.92 | -9.96% | 1 | 36 | 112.15% |
| MSTR240503P01560000 | 2024-04-26 10:27AM EDT | 1,560.00 | 300.00 | 281.90 | 296.15 | -30.30 | -9.17% | 1 | 2 | 113.81% |
| MSTR240503P01570000 | 2024-04-09 3:12PM EDT | 1,570.00 | 280.67 | 291.15 | 305.95 | 0.00 | - | 2 | 15 | 115.03% |
| MSTR240503P01575000 | 2024-04-22 12:19PM EDT | 1,575.00 | 295.00 | 295.85 | 311.60 | 0.00 | - | 1 | 1 | 116.79% |
| MSTR240503P01580000 | 2024-04-26 3:18PM EDT | 1,580.00 | 316.55 | 299.35 | 312.10 | -44.89 | -12.42% | 1 | 2 | 108.80% |
| MSTR240503P01590000 | 2024-04-25 11:18AM EDT | 1,590.00 | 358.10 | 308.00 | 322.90 | 0.00 | - | 1 | 20 | 110.25% |
| MSTR240503P01600000 | 2024-04-26 3:16PM EDT | 1,600.00 | 331.33 | 318.05 | 335.45 | -33.37 | -9.15% | 2 | 11 | 116.94% |
| MSTR240503P01610000 | 2024-04-23 10:21AM EDT | 1,610.00 | 274.85 | 328.00 | 340.50 | 0.00 | - | 1 | 5 | 110.52% |
| MSTR240503P01615000 | 2024-04-05 2:49PM EDT | 1,615.00 | 376.10 | 333.70 | 345.25 | +88.02 | +30.55% | 1 | 1 | 112.50% |
| MSTR240503P01620000 | 2024-04-23 10:21AM EDT | 1,620.00 | 283.00 | 337.75 | 349.15 | 0.00 | - | 3 | 14 | 109.57% |
| MSTR240503P01640000 | 2024-04-17 9:53AM EDT | 1,640.00 | 422.55 | 356.00 | 369.00 | 0.00 | - | 2 | 10 | 109.70% |
| MSTR240503P01645000 | 2024-04-05 1:16PM EDT | 1,645.00 | 268.80 | 361.65 | 373.80 | 0.00 | - | 1 | 1 | 111.78% |
| MSTR240503P01650000 | 2024-04-25 10:06AM EDT | 1,650.00 | 412.30 | 367.20 | 378.60 | 0.00 | - | 1 | 4 | 113.62% |
| MSTR240503P01660000 | 2024-04-25 10:01AM EDT | 1,660.00 | 435.60 | 376.05 | 388.25 | 0.00 | - | 1 | 6 | 112.13% |
| MSTR240503P01665000 | 2024-04-18 11:40AM EDT | 1,665.00 | 443.30 | 380.85 | 392.45 | 0.00 | - | 1 | 2 | 110.58% |
| MSTR240503P01670000 | 2024-04-17 9:58AM EDT | 1,670.00 | 458.00 | 385.70 | 397.25 | 0.00 | - | - | 1 | 110.62% |
| MSTR240503P01680000 | 2024-04-10 9:34AM EDT | 1,680.00 | 372.95 | 396.00 | 407.50 | 0.00 | - | 1 | 51 | 114.08% |
| MSTR240503P01685000 | 2024-04-05 11:22AM EDT | 1,685.00 | 283.65 | 400.20 | 412.30 | 0.00 | - | 5 | 10 | 112.28% |
| MSTR240503P01690000 | 2024-04-24 2:04PM EDT | 1,690.00 | 410.66 | 404.35 | 417.20 | 0.00 | - | 1 | 6 | 110.36% |
| MSTR240503P01695000 | 2024-04-12 9:36AM EDT | 1,695.00 | 286.84 | 408.40 | 421.95 | 0.00 | - | 1 | 4 | 107.28% |
| MSTR240503P01700000 | 2024-04-25 9:31AM EDT | 1,700.00 | 458.00 | 415.25 | 425.95 | -22.00 | -4.58% | 2 | 14 | 111.11% |
| MSTR240503P01715000 | 2024-04-22 9:36AM EDT | 1,715.00 | 501.20 | 429.75 | 440.75 | 0.00 | - | 1 | 2 | 111.44% |
| MSTR240503P01720000 | 2024-04-15 3:58PM EDT | 1,720.00 | 422.84 | 433.80 | 445.70 | 0.00 | - | - | 1 | 108.47% |
| MSTR240503P01725000 | 2024-04-11 10:41AM EDT | 1,725.00 | 296.22 | 438.80 | 451.90 | 0.00 | - | 1 | 2 | 113.95% |
| MSTR240503P01730000 | 2024-04-15 1:29PM EDT | 1,730.00 | 398.60 | 443.60 | 456.75 | 0.00 | - | 1 | 22 | 113.56% |
| MSTR240503P01740000 | 2024-03-28 12:22PM EDT | 1,740.00 | 304.45 | 452.90 | 465.35 | 0.00 | - | 2 | 0 | 106.08% |
| MSTR240503P01745000 | 2024-04-24 9:44AM EDT | 1,745.00 | 429.85 | 458.30 | 469.95 | 0.00 | - | 1 | 1 | 106.91% |
| MSTR240503P01750000 | 2024-04-22 2:35PM EDT | 1,750.00 | 439.27 | 463.30 | 475.15 | 0.00 | - | 2 | 22 | 108.77% |
| MSTR240503P01755000 | 2024-04-26 9:59AM EDT | 1,755.00 | 510.30 | 468.15 | 480.30 | +111.55 | +27.97% | 4 | 0 | 109.60% |
| MSTR240503P01785000 | 2024-04-26 2:45PM EDT | 1,785.00 | 516.59 | 496.00 | 515.35 | -21.59 | -4.01% | 1 | 1 | 126.81% |
| MSTR240503P01790000 | 2024-04-10 9:34AM EDT | 1,790.00 | 462.75 | 502.55 | 520.00 | 0.00 | - | 1 | 4 | 131.70% |
| MSTR240503P01800000 | 2024-04-26 2:45PM EDT | 1,800.00 | 532.72 | 512.45 | 530.00 | -25.01 | -4.48% | 1 | 7 | 133.12% |
| MSTR240503P01815000 | 2024-04-25 3:41PM EDT | 1,815.00 | 572.73 | 526.00 | 544.90 | 0.00 | - | 5 | 1 | 130.24% |
| MSTR240503P01820000 | 2024-04-25 11:02AM EDT | 1,820.00 | 580.60 | 530.00 | 549.90 | 0.00 | - | 1 | 0 | 127.01% |
| MSTR240503P01825000 | 2024-04-04 1:29PM EDT | 1,825.00 | 354.15 | 537.15 | 549.25 | 0.00 | - | 2 | 1 | 105.57% |
| MSTR240503P01830000 | 2024-03-28 10:27AM EDT | 1,830.00 | 313.70 | 542.05 | 554.20 | 0.00 | - | 4 | 1 | 104.57% |
| MSTR240503P01840000 | 2024-04-25 3:18PM EDT | 1,840.00 | 585.79 | 551.40 | 565.25 | 0.00 | - | 1 | 2 | 110.25% |
| MSTR240503P01850000 | 2024-04-04 1:29PM EDT | 1,850.00 | 371.80 | 561.85 | 574.95 | 0.00 | - | 2 | 0 | 113.09% |
| MSTR240503P01860000 | 2024-04-25 3:18PM EDT | 1,860.00 | 615.80 | 571.90 | 584.75 | 0.00 | - | 1 | 2 | 113.09% |
| MSTR240503P01875000 | 2024-04-09 2:00PM EDT | 1,875.00 | 515.91 | 586.00 | 599.90 | 0.00 | - | 3 | 1 | 105.62% |
| MSTR240503P01880000 | 2024-04-04 3:34PM EDT | 1,880.00 | 397.00 | 590.00 | 603.40 | 0.00 | - | 1 | 1 | 159.55% |
| MSTR240503P01895000 | 2024-03-28 1:39PM EDT | 1,895.00 | 407.60 | 604.00 | 618.65 | 0.00 | - | 6 | 3 | 163.43% |
| MSTR240503P01900000 | 2024-04-24 10:47AM EDT | 1,900.00 | 616.34 | 610.00 | 623.15 | 0.00 | - | 14 | 11 | 161.62% |
| MSTR240503P01930000 | 2024-04-05 10:05AM EDT | 1,930.00 | 431.63 | 640.00 | 652.25 | 0.00 | - | 1 | 1 | 161.34% |
| MSTR240503P01980000 | 2024-04-15 9:54AM EDT | 1,980.00 | 555.20 | 691.00 | 708.00 | 0.00 | - | - | 1 | 146.79% |
| MSTR240503P02000000 | 2024-04-18 9:42AM EDT | 2,000.00 | 833.95 | 710.75 | 728.40 | 0.00 | - | 1 | 2 | 150.44% |
| MSTR240503P02060000 | 2024-04-15 9:54AM EDT | 2,060.00 | 627.00 | 770.70 | 788.00 | 0.00 | - | 1 | 1 | 155.96% |
| MSTR240503P02120000 | 2024-03-28 3:26PM EDT | 2,120.00 | 573.17 | 830.55 | 843.90 | 0.00 | - | 1 | 0 | 200.31% |
| MSTR240503P02150000 | 2024-03-25 9:39AM EDT | 2,150.00 | 670.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240503P02200000 | 2024-04-04 3:39PM EDT | 2,200.00 | 644.00 | 908.05 | 928.00 | 0.00 | - | 4 | 0 | 146.48% |
| MSTR240503P02250000 | 2024-03-25 9:39AM EDT | 2,250.00 | 750.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240503P02550000 | 2024-03-25 9:38AM EDT | 2,550.00 | 1,010.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240503P03000000 | 2024-03-25 1:35PM EDT | 3,000.00 | 1,260.08 | 1,725.55 | 1,740.45 | 0.00 | - | 3 | 0 | 352.09% |
| MSTR240503P03100000 | 2024-03-27 10:09AM EDT | 3,100.00 | 1,307.25 | 1,832.75 | 1,845.80 | 0.00 | - | 1 | 0 | 387.12% |
| MSTR240503P03150000 | 2024-04-02 1:38PM EDT | 3,150.00 | 1,631.23 | 1,858.00 | 1,873.80 | 0.00 | - | 10 | 0 | 314.82% |
| MSTR240503P03300000 | 2024-04-22 12:59PM EDT | 3,300.00 | 1,977.35 | 2,010.15 | 2,023.75 | 0.00 | - | 1 | 0 | 327.17% |
© 2024 Yahoo. Todos los derechos reservados.