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 comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240531C00610000 | 2024-04-17 11:27AM EDT | 610.00 | 567.65 | 964.70 | 981.60 | 0.00 | - | - | 2 | 0.00% |
| MSTR240531C00620000 | 2024-05-28 9:36AM EDT | 620.00 | 1,007.85 | 990.00 | 1,007.25 | 0.00 | - | 3 | 3 | 603.71% |
| MSTR240531C00640000 | 2024-04-30 3:18PM EDT | 640.00 | 465.08 | 970.00 | 987.35 | 0.00 | - | 1 | 1 | 586.79% |
| MSTR240531C00650000 | 2024-05-16 10:32AM EDT | 650.00 | 848.05 | 960.00 | 977.30 | 0.00 | - | - | 1 | 577.27% |
| MSTR240531C00680000 | 2024-04-30 10:46AM EDT | 680.00 | 473.12 | 930.40 | 947.30 | 0.00 | - | 1 | 1 | 326.17% |
| MSTR240531C00770000 | 2024-04-18 9:47AM EDT | 770.00 | 459.84 | 806.00 | 822.40 | 0.00 | - | - | 0 | 0.00% |
| MSTR240531C00800000 | 2024-05-20 12:10PM EDT | 800.00 | 855.75 | 810.00 | 827.50 | 0.00 | - | 2 | 1 | 244.53% |
| MSTR240531C00840000 | 2024-04-30 9:55AM EDT | 840.00 | 363.80 | 770.00 | 787.55 | 0.00 | - | 1 | 0 | 235.94% |
| MSTR240531C00850000 | 2024-05-16 10:32AM EDT | 850.00 | 649.46 | 760.00 | 777.60 | 0.00 | - | - | 1 | 237.50% |
| MSTR240531C00860000 | 2024-05-16 11:33AM EDT | 860.00 | 643.34 | 750.00 | 767.60 | 0.00 | - | 1 | 0 | 233.59% |
| MSTR240531C00880000 | 2024-05-16 11:33AM EDT | 880.00 | 623.70 | 730.00 | 747.50 | 0.00 | - | 1 | 0 | 212.50% |
| MSTR240531C00900000 | 2024-05-29 10:06AM EDT | 900.00 | 750.08 | 710.20 | 727.30 | +85.93 | +12.94% | 1 | 6 | 205.47% |
| MSTR240531C00920000 | 2024-05-08 11:59AM EDT | 920.00 | 338.48 | 690.25 | 707.30 | 0.00 | - | - | 1 | 204.69% |
| MSTR240531C00930000 | 2024-05-08 11:59AM EDT | 930.00 | 329.50 | 680.75 | 697.30 | 0.00 | - | - | 1 | 231.06% |
| MSTR240531C00950000 | 2024-05-23 11:54AM EDT | 950.00 | 670.91 | 660.00 | 677.35 | 0.00 | - | 1 | 3 | 360.28% |
| MSTR240531C00960000 | 2024-05-23 11:54AM EDT | 960.00 | 660.94 | 650.00 | 667.35 | 0.00 | - | 1 | 2 | 354.24% |
| MSTR240531C00995000 | 2024-05-03 3:51PM EDT | 995.00 | 274.00 | 616.00 | 631.95 | 0.00 | - | 1 | 1 | 201.37% |
| MSTR240531C01000000 | 2024-05-28 11:44AM EDT | 1,000.00 | 666.21 | 610.40 | 627.35 | 0.00 | - | 4 | 61 | 190.63% |
| MSTR240531C01015000 | 2024-05-23 2:05PM EDT | 1,015.00 | 549.00 | 594.00 | 612.00 | 0.00 | - | - | 10 | 319.20% |
| MSTR240531C01020000 | 2024-05-15 10:25AM EDT | 1,020.00 | 363.08 | 590.45 | 607.40 | 0.00 | - | 1 | 1 | 187.99% |
| MSTR240531C01025000 | 2024-05-24 12:31PM EDT | 1,025.00 | 584.00 | 586.00 | 601.95 | 0.00 | - | 2 | 1 | 190.04% |
| MSTR240531C01030000 | 2024-05-02 10:49AM EDT | 1,030.00 | 157.60 | 580.65 | 597.45 | 0.00 | - | 1 | 2 | 193.16% |
| MSTR240531C01035000 | 2024-05-28 3:03PM EDT | 1,035.00 | 603.25 | 574.00 | 592.00 | 0.00 | - | 2 | 1 | 307.93% |
| MSTR240531C01040000 | 2024-05-20 1:53PM EDT | 1,040.00 | 624.24 | 570.60 | 587.25 | 0.00 | - | 1 | 1 | 180.66% |
| MSTR240531C01045000 | 2024-05-20 9:33AM EDT | 1,045.00 | 540.93 | 566.00 | 582.00 | 0.00 | - | 69 | 69 | 184.38% |
| MSTR240531C01050000 | 2024-05-10 3:57PM EDT | 1,050.00 | 175.42 | 560.60 | 577.50 | 0.00 | - | 1 | 1 | 185.55% |
| MSTR240531C01060000 | 2024-05-24 3:10PM EDT | 1,060.00 | 600.00 | 550.00 | 567.50 | 0.00 | - | 5 | 5 | 150.78% |
| MSTR240531C01070000 | 2024-05-15 3:58PM EDT | 1,070.00 | 444.39 | 540.55 | 557.50 | 0.00 | - | 1 | 0 | 176.76% |
| MSTR240531C01080000 | 2024-05-28 3:46PM EDT | 1,080.00 | 610.00 | 530.50 | 547.50 | 0.00 | - | 2 | 5 | 171.58% |
| MSTR240531C01090000 | 2024-05-20 1:53PM EDT | 1,090.00 | 574.89 | 520.00 | 537.55 | 0.00 | - | 1 | 5 | 146.88% |
| MSTR240531C01100000 | 2024-05-28 3:59PM EDT | 1,100.00 | 528.00 | 510.00 | 527.55 | -44.00 | -7.69% | 1 | 19 | 143.55% |
| MSTR240531C01110000 | 2024-05-24 9:43AM EDT | 1,110.00 | 530.00 | 500.00 | 517.40 | +53.00 | +11.11% | 10 | 11 | 50.00% |
| MSTR240531C01120000 | 2024-05-07 10:55AM EDT | 1,120.00 | 229.00 | 490.60 | 507.60 | 0.00 | - | 5 | 6 | 162.60% |
| MSTR240531C01125000 | 2024-05-03 9:43AM EDT | 1,125.00 | 196.25 | 484.05 | 501.95 | 0.00 | - | 1 | 1 | 259.02% |
| MSTR240531C01135000 | 2024-04-22 11:18AM EDT | 1,135.00 | 262.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR240531C01140000 | 2024-05-15 10:43AM EDT | 1,140.00 | 258.50 | 470.65 | 487.60 | 0.00 | - | 1 | 6 | 156.64% |
| MSTR240531C01145000 | 2024-04-30 11:34AM EDT | 1,145.00 | 121.00 | 466.10 | 481.95 | 0.00 | - | - | 1 | 150.20% |
| MSTR240531C01150000 | 2024-05-17 2:09PM EDT | 1,150.00 | 380.00 | 460.70 | 477.60 | 0.00 | - | 1 | 8 | 154.10% |
| MSTR240531C01155000 | 2024-05-10 12:41PM EDT | 1,155.00 | 121.55 | 456.00 | 471.95 | 0.00 | - | 2 | 3 | 144.04% |
| MSTR240531C01160000 | 2024-05-16 10:15AM EDT | 1,160.00 | 352.95 | 450.75 | 467.60 | 0.00 | - | 2 | 3 | 151.56% |
| MSTR240531C01165000 | 2024-05-14 3:14PM EDT | 1,165.00 | 160.75 | 446.35 | 461.90 | 0.00 | - | 2 | 2 | 147.85% |
| MSTR240531C01170000 | 2024-05-16 9:37AM EDT | 1,170.00 | 357.12 | 440.70 | 457.65 | 0.00 | - | 1 | 6 | 148.05% |
| MSTR240531C01175000 | 2024-05-02 2:10PM EDT | 1,175.00 | 123.00 | 436.00 | 452.00 | 0.00 | - | - | 1 | 138.67% |
| MSTR240531C01180000 | 2024-05-28 2:09PM EDT | 1,180.00 | 467.49 | 430.75 | 447.65 | 0.00 | - | 2 | 8 | 145.46% |
| MSTR240531C01185000 | 2024-05-13 9:51AM EDT | 1,185.00 | 131.00 | 426.00 | 442.00 | 0.00 | - | 2 | 1 | 135.35% |
| MSTR240531C01190000 | 2024-05-17 3:12PM EDT | 1,190.00 | 364.65 | 420.85 | 437.70 | 0.00 | - | 1 | 4 | 144.43% |
| MSTR240531C01195000 | 2024-05-29 1:19PM EDT | 1,195.00 | 434.53 | 416.15 | 432.00 | +326.06 | +300.60% | 1 | 4 | 135.45% |
| MSTR240531C01200000 | 2024-05-29 1:19PM EDT | 1,200.00 | 429.58 | 410.90 | 427.70 | -32.63 | -7.06% | 2 | 27 | 141.70% |
| MSTR240531C01205000 | 2024-05-29 12:04PM EDT | 1,205.00 | 412.65 | 406.00 | 422.00 | +108.05 | +35.47% | 1 | 6 | 128.81% |
| MSTR240531C01210000 | 2024-05-22 10:28AM EDT | 1,210.00 | 436.05 | 400.00 | 417.75 | 0.00 | - | 1 | 7 | 119.92% |
| MSTR240531C01215000 | 2024-05-24 9:35AM EDT | 1,215.00 | 346.96 | 396.00 | 412.00 | 0.00 | - | 1 | 13 | 125.49% |
| MSTR240531C01220000 | 2024-05-17 3:48PM EDT | 1,220.00 | 368.46 | 390.85 | 407.80 | 0.00 | - | 1 | 13 | 135.40% |
| MSTR240531C01225000 | 2024-05-15 2:35PM EDT | 1,225.00 | 241.05 | 384.85 | 402.00 | 0.00 | - | 2 | 5 | 208.83% |
| MSTR240531C01230000 | 2024-05-29 2:08PM EDT | 1,230.00 | 415.60 | 380.20 | 397.75 | +291.46 | +234.78% | 1 | 2 | 119.43% |
| MSTR240531C01232500 | 2024-05-14 11:14AM EDT | 1,232.50 | 119.75 | 378.00 | 395.25 | 0.00 | - | 4 | 4 | 124.85% |
| MSTR240531C01235000 | 2024-05-20 3:45PM EDT | 1,235.00 | 483.86 | 376.00 | 393.05 | 0.00 | - | 1 | 3 | 135.11% |
| MSTR240531C01237500 | 2024-05-14 10:23AM EDT | 1,237.50 | 110.00 | 373.40 | 390.00 | 0.00 | - | 3 | 0 | 125.68% |
| MSTR240531C01240000 | 2024-05-24 9:59AM EDT | 1,240.00 | 309.61 | 370.90 | 387.80 | 0.00 | - | 1 | 6 | 129.10% |
| MSTR240531C01242500 | 2024-05-23 11:00AM EDT | 1,242.50 | 331.54 | 368.45 | 385.30 | 0.00 | - | - | 0 | 128.91% |
| MSTR240531C01245000 | 2024-05-21 12:31PM EDT | 1,245.00 | 452.09 | 366.00 | 382.80 | 0.00 | - | 3 | 7 | 128.66% |
| MSTR240531C01247500 | 2024-05-14 12:21PM EDT | 1,247.50 | 118.82 | 363.45 | 380.00 | 0.00 | - | 1 | 1 | 123.10% |
| MSTR240531C01250000 | 2024-05-29 1:42PM EDT | 1,250.00 | 392.00 | 360.95 | 377.95 | -36.90 | -8.60% | 11 | 34 | 128.08% |
| MSTR240531C01252500 | 2024-05-14 10:33AM EDT | 1,252.50 | 110.19 | 358.00 | 375.30 | 0.00 | - | - | 1 | 119.04% |
| MSTR240531C01255000 | 2024-05-20 12:33PM EDT | 1,255.00 | 406.00 | 356.40 | 373.15 | 0.00 | - | 1 | 3 | 132.91% |
| MSTR240531C01260000 | 2024-05-24 11:10AM EDT | 1,260.00 | 342.48 | 350.30 | 367.80 | 0.00 | - | 5 | 55 | 113.09% |
| MSTR240531C01265000 | 2024-05-15 9:33AM EDT | 1,265.00 | 162.32 | 346.00 | 362.80 | 0.00 | - | 2 | 1 | 121.73% |
| MSTR240531C01270000 | 2024-05-28 3:36PM EDT | 1,270.00 | 402.79 | 341.10 | 358.00 | 0.00 | - | 1 | 55 | 123.24% |
| MSTR240531C01275000 | 2024-05-28 3:43PM EDT | 1,275.00 | 410.37 | 336.05 | 352.85 | 0.00 | - | 1 | 4 | 119.41% |
| MSTR240531C01280000 | 2024-05-20 12:55PM EDT | 1,280.00 | 390.85 | 331.10 | 348.00 | 0.00 | - | 1 | 5 | 119.78% |
| MSTR240531C01285000 | 2024-05-23 10:14AM EDT | 1,285.00 | 325.03 | 326.10 | 343.25 | 0.00 | - | 1 | 15 | 120.36% |
| MSTR240531C01290000 | 2024-05-16 11:59AM EDT | 1,290.00 | 232.80 | 321.15 | 338.00 | 0.00 | - | 1 | 13 | 116.75% |
| MSTR240531C01295000 | 2024-05-29 9:34AM EDT | 1,295.00 | 341.00 | 316.00 | 332.40 | -24.00 | -6.58% | 2 | 12 | 106.59% |
| MSTR240531C01300000 | 2024-05-29 10:25AM EDT | 1,300.00 | 357.96 | 310.00 | 327.85 | -14.54 | -3.90% | 1 | 354 | 95.31% |
| MSTR240531C01305000 | 2024-05-16 12:00PM EDT | 1,305.00 | 222.75 | 306.20 | 322.90 | 0.00 | - | 2 | 12 | 111.08% |
| MSTR240531C01310000 | 2024-05-20 9:45AM EDT | 1,310.00 | 290.74 | 301.20 | 317.90 | 0.00 | - | 1 | 12 | 109.38% |
| MSTR240531C01315000 | 2024-05-21 10:04AM EDT | 1,315.00 | 399.62 | 296.00 | 312.90 | 0.00 | - | 1 | 9 | 105.76% |
| MSTR240531C01320000 | 2024-05-28 3:36PM EDT | 1,320.00 | 352.99 | 291.30 | 308.00 | 0.00 | - | 3 | 18 | 107.67% |
| MSTR240531C01325000 | 2024-05-22 9:45AM EDT | 1,325.00 | 323.70 | 286.45 | 303.50 | 0.00 | - | 5 | 3 | 110.84% |
| MSTR240531C01330000 | 2024-05-22 9:45AM EDT | 1,330.00 | 322.77 | 281.10 | 298.00 | 0.00 | - | 5 | 10 | 102.52% |
| MSTR240531C01335000 | 2024-05-24 2:41PM EDT | 1,335.00 | 322.61 | 276.00 | 293.65 | 0.00 | - | 2 | 7 | 105.18% |
| MSTR240531C01340000 | 2024-05-29 1:37PM EDT | 1,340.00 | 299.86 | 271.45 | 287.95 | -40.00 | -11.77% | 1 | 11 | 101.56% |
| MSTR240531C01345000 | 2024-05-16 10:55AM EDT | 1,345.00 | 195.50 | 266.00 | 283.05 | 0.00 | - | 8 | 7 | 97.00% |
| MSTR240531C01350000 | 2024-05-29 9:31AM EDT | 1,350.00 | 293.53 | 260.05 | 278.00 | -14.61 | -4.74% | 1 | 29 | 84.08% |
| MSTR240531C01355000 | 2024-05-21 10:44AM EDT | 1,355.00 | 355.23 | 256.05 | 273.80 | 0.00 | - | 5 | 6 | 99.51% |
| MSTR240531C01360000 | 2024-05-28 11:08AM EDT | 1,360.00 | 274.00 | 250.25 | 268.00 | -10.35 | -3.64% | 1 | 24 | 83.84% |
| MSTR240531C01365000 | 2024-05-22 12:42PM EDT | 1,365.00 | 331.99 | 246.65 | 264.00 | 0.00 | - | 7 | 11 | 100.61% |
| MSTR240531C01370000 | 2024-05-28 3:37PM EDT | 1,370.00 | 305.13 | 241.70 | 258.00 | 0.00 | - | 2 | 31 | 93.26% |
| MSTR240531C01375000 | 2024-05-24 11:36AM EDT | 1,375.00 | 248.77 | 236.20 | 254.00 | 0.00 | - | 2 | 2 | 94.53% |
| MSTR240531C01380000 | 2024-05-29 3:02PM EDT | 1,380.00 | 256.15 | 231.15 | 248.00 | -25.74 | -9.13% | 3 | 11 | 86.01% |
| MSTR240531C01385000 | 2024-05-17 3:04PM EDT | 1,385.00 | 210.50 | 226.05 | 244.00 | 0.00 | - | 6 | 0 | 90.14% |
| MSTR240531C01390000 | 2024-05-29 1:20PM EDT | 1,390.00 | 240.20 | 221.35 | 237.95 | -10.98 | -4.37% | 1 | 21 | 83.72% |
| MSTR240531C01395000 | 2024-05-17 3:45PM EDT | 1,395.00 | 220.15 | 216.00 | 233.60 | 0.00 | - | 3 | 2 | 83.98% |
| MSTR240531C01400000 | 2024-05-29 3:56PM EDT | 1,400.00 | 226.40 | 212.00 | 228.00 | -38.60 | -14.57% | 33 | 86 | 84.57% |
| MSTR240531C01405000 | 2024-05-21 10:03AM EDT | 1,405.00 | 314.55 | 206.75 | 224.00 | 0.00 | - | 2 | 3 | 86.60% |
| MSTR240531C01410000 | 2024-05-28 10:09AM EDT | 1,410.00 | 249.33 | 202.00 | 218.85 | 0.00 | - | 1 | 8 | 85.23% |
| MSTR240531C01415000 | 2024-05-28 9:36AM EDT | 1,415.00 | 217.91 | 197.70 | 214.00 | 0.00 | - | 2 | 4 | 86.96% |
| MSTR240531C01420000 | 2024-05-28 3:40PM EDT | 1,420.00 | 265.58 | 193.00 | 208.00 | 0.00 | - | 1 | 23 | 82.25% |
| MSTR240531C01425000 | 2024-05-24 3:19PM EDT | 1,425.00 | 252.53 | 188.00 | 203.00 | 0.00 | - | 3 | 14 | 80.42% |
| MSTR240531C01430000 | 2024-05-21 10:41AM EDT | 1,430.00 | 306.15 | 183.05 | 198.00 | 0.00 | - | 2 | 10 | 78.81% |
| MSTR240531C01435000 | 2024-05-24 11:22AM EDT | 1,435.00 | 181.21 | 178.20 | 194.00 | 0.00 | - | 1 | 4 | 81.25% |
| MSTR240531C01440000 | 2024-05-21 10:29AM EDT | 1,440.00 | 252.10 | 174.00 | 189.00 | 0.00 | - | 1 | 13 | 81.96% |
| MSTR240531C01445000 | 2024-05-29 3:32PM EDT | 1,445.00 | 198.83 | 169.00 | 184.00 | +25.70 | +14.84% | 1 | 6 | 80.02% |
| MSTR240531C01450000 | 2024-05-29 3:57PM EDT | 1,450.00 | 177.05 | 164.00 | 179.00 | -49.87 | -21.98% | 14 | 86 | 78.08% |
| MSTR240531C01455000 | 2024-05-28 9:30AM EDT | 1,455.00 | 206.62 | 159.00 | 174.00 | 0.00 | - | 1 | 15 | 76.12% |
| MSTR240531C01460000 | 2024-05-28 10:12AM EDT | 1,460.00 | 219.35 | 154.00 | 169.00 | 0.00 | - | 5 | 24 | 74.18% |
| MSTR240531C01465000 | 2024-05-24 2:54PM EDT | 1,465.00 | 200.90 | 150.10 | 165.00 | 0.00 | - | 4 | 5 | 77.77% |
| MSTR240531C01470000 | 2024-05-28 3:46PM EDT | 1,470.00 | 174.00 | 146.25 | 160.00 | -51.00 | -22.67% | 1 | 26 | 78.39% |
| MSTR240531C01475000 | 2024-05-28 10:12AM EDT | 1,475.00 | 205.60 | 141.30 | 155.00 | 0.00 | - | 1 | 3 | 76.40% |
| MSTR240531C01480000 | 2024-05-28 11:02AM EDT | 1,480.00 | 189.96 | 136.00 | 150.00 | 0.00 | - | 2 | 6 | 73.63% |
| MSTR240531C01485000 | 2024-05-29 2:37PM EDT | 1,485.00 | 156.43 | 131.05 | 144.80 | +2.63 | +1.71% | 2 | 5 | 71.22% |
| MSTR240531C01490000 | 2024-05-29 10:17AM EDT | 1,490.00 | 161.72 | 126.00 | 140.00 | -36.86 | -18.56% | 1 | 26 | 69.43% |
| MSTR240531C01495000 | 2024-05-24 3:19PM EDT | 1,495.00 | 150.29 | 122.80 | 132.00 | -37.26 | -19.87% | 1 | 10 | 64.75% |
| MSTR240531C01500000 | 2024-05-29 3:17PM EDT | 1,500.00 | 148.50 | 119.70 | 131.00 | -7.84 | -5.01% | 13 | 123 | 73.88% |
| MSTR240531C01505000 | 2024-05-29 2:33PM EDT | 1,505.00 | 141.05 | 114.00 | 126.50 | -33.95 | -19.40% | 1 | 60 | 71.25% |
| MSTR240531C01510000 | 2024-05-29 3:51PM EDT | 1,510.00 | 125.00 | 109.15 | 120.85 | -45.00 | -26.47% | 3 | 12 | 68.13% |
| MSTR240531C01515000 | 2024-05-24 3:36PM EDT | 1,515.00 | 178.79 | 103.00 | 117.30 | 0.00 | - | 25 | 72 | 66.33% |
| MSTR240531C01520000 | 2024-05-29 1:31PM EDT | 1,520.00 | 127.90 | 101.00 | 112.50 | -44.90 | -25.98% | 3 | 62 | 68.90% |
| MSTR240531C01525000 | 2024-05-29 2:33PM EDT | 1,525.00 | 123.41 | 98.00 | 106.00 | -12.27 | -9.04% | 1 | 31 | 67.19% |
| MSTR240531C01530000 | 2024-05-29 1:30PM EDT | 1,530.00 | 115.00 | 93.00 | 102.00 | -22.00 | -16.06% | 4 | 8 | 66.13% |
| MSTR240531C01535000 | 2024-05-28 10:28AM EDT | 1,535.00 | 136.85 | 89.00 | 98.00 | 0.00 | - | 7 | 11 | 66.28% |
| MSTR240531C01540000 | 2024-05-28 2:43PM EDT | 1,540.00 | 102.67 | 85.00 | 94.00 | 0.00 | - | 3 | 13 | 66.22% |
| MSTR240531C01545000 | 2024-05-29 3:53PM EDT | 1,545.00 | 93.98 | 81.00 | 90.00 | -27.52 | -22.65% | 6 | 25 | 65.99% |
| MSTR240531C01550000 | 2024-05-29 3:53PM EDT | 1,550.00 | 89.98 | 78.00 | 86.00 | -48.16 | -34.86% | 7 | 47 | 66.72% |
| MSTR240531C01555000 | 2024-05-29 3:42PM EDT | 1,555.00 | 95.33 | 74.00 | 83.00 | -11.37 | -10.66% | 25 | 20 | 67.22% |
| MSTR240531C01560000 | 2024-05-29 3:42PM EDT | 1,560.00 | 91.33 | 70.00 | 79.00 | -38.67 | -29.75% | 26 | 32 | 66.45% |
| MSTR240531C01565000 | 2024-05-28 3:57PM EDT | 1,565.00 | 85.67 | 68.00 | 76.00 | -41.08 | -32.41% | 4 | 15 | 68.58% |
| MSTR240531C01570000 | 2024-05-29 11:35AM EDT | 1,570.00 | 76.68 | 63.00 | 72.00 | -54.12 | -41.38% | 3 | 42 | 66.48% |
| MSTR240531C01580000 | 2024-05-29 1:16PM EDT | 1,580.00 | 61.30 | 58.05 | 66.00 | -58.70 | -48.92% | 6 | 36 | 68.66% |
| MSTR240531C01585000 | 2024-05-28 10:28AM EDT | 1,585.00 | 100.00 | 55.00 | 63.00 | 0.00 | - | 9 | 9 | 68.89% |
| MSTR240531C01590000 | 2024-05-29 2:08PM EDT | 1,590.00 | 75.00 | 52.05 | 60.00 | -41.00 | -35.34% | 25 | 91 | 69.03% |
| MSTR240531C01595000 | 2024-05-29 3:59PM EDT | 1,595.00 | 52.40 | 50.05 | 58.00 | -42.60 | -44.84% | 8 | 4 | 70.72% |
| MSTR240531C01600000 | 2024-05-29 3:59PM EDT | 1,600.00 | 50.21 | 47.10 | 54.00 | -55.39 | -52.45% | 176 | 317 | 69.62% |
| MSTR240531C01605000 | 2024-05-29 3:57PM EDT | 1,605.00 | 49.45 | 44.10 | 51.70 | -19.05 | -27.81% | 6 | 21 | 69.80% |
| MSTR240531C01610000 | 2024-05-29 3:53PM EDT | 1,610.00 | 50.50 | 41.25 | 48.90 | -17.70 | -25.95% | 19 | 129 | 69.51% |
| MSTR240531C01615000 | 2024-05-29 3:55PM EDT | 1,615.00 | 46.50 | 39.15 | 46.80 | -30.38 | -39.52% | 17 | 30 | 70.29% |
| MSTR240531C01620000 | 2024-05-29 3:59PM EDT | 1,620.00 | 40.00 | 39.00 | 43.95 | -49.20 | -55.16% | 62 | 39 | 71.93% |
| MSTR240531C01625000 | 2024-05-29 3:57PM EDT | 1,625.00 | 39.25 | 34.85 | 40.45 | -41.55 | -51.42% | 33 | 60 | 69.43% |
| MSTR240531C01630000 | 2024-05-29 3:59PM EDT | 1,630.00 | 36.00 | 33.15 | 41.00 | -51.02 | -58.63% | 275 | 99 | 72.33% |
| MSTR240531C01635000 | 2024-05-29 3:53PM EDT | 1,635.00 | 33.00 | 29.85 | 36.90 | -51.00 | -60.71% | 218 | 10 | 69.71% |
| MSTR240531C01637500 | 2024-05-29 1:52PM EDT | 1,637.50 | 51.00 | 28.70 | 38.95 | -2.50 | -4.67% | 88 | 10 | 72.30% |
| MSTR240531C01640000 | 2024-05-29 3:56PM EDT | 1,640.00 | 34.95 | 28.00 | 35.70 | -35.05 | -50.07% | 297 | 70 | 70.66% |
| MSTR240531C01642500 | 2024-05-29 3:00PM EDT | 1,642.50 | 38.80 | 24.75 | 35.10 | -25.20 | -39.38% | 41 | 1 | 69.06% |
| MSTR240531C01645000 | 2024-05-29 3:54PM EDT | 1,645.00 | 32.24 | 27.55 | 32.85 | -37.76 | -53.94% | 164 | 61 | 71.26% |
| MSTR240531C01647500 | 2024-05-29 3:46PM EDT | 1,647.50 | 30.35 | 26.35 | 32.60 | -18.65 | -38.06% | 63 | 18 | 71.67% |
| MSTR240531C01650000 | 2024-05-29 3:58PM EDT | 1,650.00 | 29.60 | 27.00 | 31.90 | -35.62 | -54.62% | 514 | 568 | 73.29% |
| MSTR240531C01652500 | 2024-05-29 3:51PM EDT | 1,652.50 | 30.00 | 24.25 | 29.70 | -47.94 | -61.51% | 4 | 8 | 70.53% |
| MSTR240531C01655000 | 2024-05-29 3:53PM EDT | 1,655.00 | 31.80 | 23.45 | 29.65 | -29.69 | -48.28% | 52 | 28 | 71.37% |
| MSTR240531C01657500 | 2024-05-29 2:27PM EDT | 1,657.50 | 35.30 | 20.85 | 28.20 | -26.70 | -43.06% | 5 | 13 | 69.28% |
| MSTR240531C01660000 | 2024-05-29 3:58PM EDT | 1,660.00 | 26.05 | 21.90 | 27.50 | -42.95 | -62.25% | 57 | 241 | 71.14% |
| MSTR240531C01662500 | 2024-05-29 3:58PM EDT | 1,662.50 | 25.80 | 20.20 | 28.10 | -35.85 | -58.15% | 121 | 116 | 71.66% |
| MSTR240531C01665000 | 2024-05-29 3:45PM EDT | 1,665.00 | 24.50 | 21.05 | 26.40 | -35.45 | -59.13% | 14 | 52 | 72.37% |
| MSTR240531C01670000 | 2024-05-29 3:54PM EDT | 1,670.00 | 26.00 | 18.95 | 24.20 | -35.00 | -57.38% | 41 | 63 | 71.27% |
| MSTR240531C01675000 | 2024-05-29 3:44PM EDT | 1,675.00 | 20.50 | 17.60 | 22.85 | -33.80 | -62.25% | 62 | 68 | 71.52% |
| MSTR240531C01680000 | 2024-05-29 3:57PM EDT | 1,680.00 | 20.00 | 17.05 | 21.65 | -36.80 | -64.79% | 48 | 73 | 72.55% |
| MSTR240531C01685000 | 2024-05-29 3:57PM EDT | 1,685.00 | 19.60 | 17.00 | 19.10 | -30.80 | -61.11% | 37 | 48 | 72.63% |
| MSTR240531C01690000 | 2024-05-29 3:59PM EDT | 1,690.00 | 14.65 | 14.65 | 21.55 | -41.35 | -73.84% | 11 | 23 | 75.33% |
| MSTR240531C01695000 | 2024-05-29 3:43PM EDT | 1,695.00 | 21.08 | 11.95 | 18.60 | -25.92 | -55.15% | 13 | 32 | 71.95% |
| MSTR240531C01700000 | 2024-05-29 3:59PM EDT | 1,700.00 | 14.59 | 14.00 | 15.95 | -30.41 | -67.58% | 670 | 404 | 73.74% |
| MSTR240531C01705000 | 2024-05-29 3:28PM EDT | 1,705.00 | 20.25 | 9.60 | 16.45 | -32.25 | -61.43% | 7 | 51 | 71.76% |
| MSTR240531C01710000 | 2024-05-29 3:44PM EDT | 1,710.00 | 15.80 | 8.80 | 15.65 | -23.48 | -59.78% | 78 | 49 | 72.20% |
| MSTR240531C01715000 | 2024-05-29 3:54PM EDT | 1,715.00 | 13.50 | 10.05 | 15.10 | -24.90 | -64.84% | 20 | 63 | 75.28% |
| MSTR240531C01720000 | 2024-05-29 3:55PM EDT | 1,720.00 | 12.00 | 7.15 | 14.00 | -13.17 | -52.32% | 26 | 969 | 72.58% |
| MSTR240531C01725000 | 2024-05-29 3:39PM EDT | 1,725.00 | 15.10 | 6.65 | 11.35 | -20.40 | -57.46% | 116 | 55 | 70.56% |
| MSTR240531C01730000 | 2024-05-29 3:45PM EDT | 1,730.00 | 11.83 | 8.80 | 10.60 | -21.80 | -64.82% | 35 | 50 | 74.52% |
| MSTR240531C01735000 | 2024-05-29 3:45PM EDT | 1,735.00 | 11.03 | 7.25 | 10.30 | -25.97 | -70.19% | 4 | 33 | 74.02% |
| MSTR240531C01740000 | 2024-05-29 3:51PM EDT | 1,740.00 | 9.60 | 7.45 | 11.35 | -21.40 | -69.03% | 19 | 61 | 77.78% |
| MSTR240531C01750000 | 2024-05-29 3:59PM EDT | 1,750.00 | 7.50 | 6.05 | 10.10 | -21.20 | -73.87% | 323 | 258 | 77.87% |
| MSTR240531C01760000 | 2024-05-29 1:56PM EDT | 1,760.00 | 6.45 | 4.50 | 9.35 | -22.80 | -77.95% | 12 | 154 | 78.00% |
| MSTR240531C01770000 | 2024-05-29 3:55PM EDT | 1,770.00 | 5.67 | 4.65 | 8.35 | -19.68 | -77.63% | 72 | 131 | 80.19% |
| MSTR240531C01780000 | 2024-05-29 3:51PM EDT | 1,780.00 | 6.25 | 3.50 | 7.60 | -18.25 | -74.49% | 36 | 26 | 80.24% |
| MSTR240531C01790000 | 2024-05-29 3:57PM EDT | 1,790.00 | 4.65 | 2.30 | 7.35 | -17.75 | -79.24% | 20 | 24 | 80.71% |
| MSTR240531C01800000 | 2024-05-29 3:58PM EDT | 1,800.00 | 4.00 | 3.25 | 4.50 | -15.00 | -78.95% | 979 | 471 | 79.71% |
| MSTR240531C01810000 | 2024-05-29 3:51PM EDT | 1,810.00 | 3.75 | 2.08 | 6.00 | -15.24 | -80.25% | 34 | 52 | 83.63% |
| MSTR240531C01820000 | 2024-05-29 2:09PM EDT | 1,820.00 | 6.50 | 2.50 | 5.90 | -10.97 | -62.79% | 12 | 49 | 87.52% |
| MSTR240531C01830000 | 2024-05-29 3:54PM EDT | 1,830.00 | 3.00 | 1.97 | 3.90 | -11.75 | -79.66% | 33 | 40 | 83.81% |
| MSTR240531C01840000 | 2024-05-29 3:47PM EDT | 1,840.00 | 3.10 | 2.30 | 3.60 | -13.90 | -81.76% | 40 | 22 | 86.80% |
| MSTR240531C01850000 | 2024-05-29 3:57PM EDT | 1,850.00 | 2.65 | 2.11 | 2.70 | -9.25 | -77.73% | 280 | 291 | 86.11% |
| MSTR240531C01860000 | 2024-05-29 3:45PM EDT | 1,860.00 | 2.59 | 2.05 | 5.75 | -8.28 | -76.17% | 70 | 54 | 98.02% |
| MSTR240531C01870000 | 2024-05-29 3:57PM EDT | 1,870.00 | 2.10 | 1.26 | 5.15 | -9.89 | -82.49% | 128 | 30 | 96.89% |
| MSTR240531C01880000 | 2024-05-29 3:54PM EDT | 1,880.00 | 2.05 | 1.01 | 3.00 | -7.82 | -79.23% | 52 | 72 | 91.19% |
| MSTR240531C01890000 | 2024-05-29 3:54PM EDT | 1,890.00 | 2.18 | 0.86 | 2.50 | -4.59 | -67.80% | 57 | 104 | 90.94% |
| MSTR240531C01900000 | 2024-05-29 3:54PM EDT | 1,900.00 | 1.80 | 0.80 | 3.50 | -6.58 | -78.52% | 372 | 330 | 97.57% |
| MSTR240531C01910000 | 2024-05-29 3:31PM EDT | 1,910.00 | 2.13 | 0.01 | 5.85 | -4.37 | -67.23% | 8 | 26 | 106.03% |
| MSTR240531C01920000 | 2024-05-29 11:39AM EDT | 1,920.00 | 1.70 | 0.67 | 3.95 | -4.83 | -73.97% | 177 | 72 | 104.00% |
| MSTR240531C01930000 | 2024-05-29 2:41PM EDT | 1,930.00 | 1.87 | 0.63 | 5.65 | -6.33 | -77.20% | 13 | 41 | 112.77% |
| MSTR240531C01940000 | 2024-05-29 1:46PM EDT | 1,940.00 | 2.10 | 1.20 | 2.36 | -5.90 | -73.75% | 4 | 12 | 104.30% |
| MSTR240531C01950000 | 2024-05-29 3:56PM EDT | 1,950.00 | 1.07 | 1.00 | 1.59 | -6.63 | -86.10% | 90 | 135 | 101.42% |
| MSTR240531C01960000 | 2024-05-29 11:08AM EDT | 1,960.00 | 2.39 | 0.50 | 5.40 | -3.40 | -58.72% | 12 | 37 | 119.15% |
| MSTR240531C01970000 | 2024-05-29 12:10PM EDT | 1,970.00 | 1.17 | 0.01 | 4.60 | -4.08 | -77.71% | 1 | 18 | 116.44% |
| MSTR240531C01980000 | 2024-05-29 12:53PM EDT | 1,980.00 | 1.31 | 0.30 | 1.84 | -4.44 | -77.22% | 4 | 24 | 105.25% |
| MSTR240531C01990000 | 2024-05-29 3:00PM EDT | 1,990.00 | 1.16 | 0.90 | 1.90 | -3.64 | -75.83% | 211 | 242 | 111.87% |
| MSTR240531C02000000 | 2024-05-29 3:58PM EDT | 2,000.00 | 0.93 | 0.90 | 1.11 | -2.82 | -75.20% | 654 | 982 | 108.67% |
| MSTR240531C02010000 | 2024-05-29 3:53PM EDT | 2,010.00 | 0.88 | 0.01 | 4.70 | -2.71 | -75.49% | 18 | 74 | 126.49% |
| MSTR240531C02020000 | 2024-05-29 12:31PM EDT | 2,020.00 | 1.55 | 0.01 | 5.10 | -2.70 | -63.53% | 56 | 15 | 130.64% |
| MSTR240531C02030000 | 2024-05-28 1:47PM EDT | 2,030.00 | 2.47 | 0.01 | 4.75 | 0.00 | - | 3 | 8 | 131.40% |
| MSTR240531C02040000 | 2024-05-29 2:46PM EDT | 2,040.00 | 0.60 | 0.01 | 5.05 | -1.40 | -70.00% | 1 | 11 | 135.10% |
| MSTR240531C02050000 | 2024-05-29 3:32PM EDT | 2,050.00 | 0.80 | 0.35 | 1.75 | -1.39 | -63.47% | 300 | 275 | 120.02% |
| MSTR240531C02060000 | 2024-05-29 3:59PM EDT | 2,060.00 | 0.01 | 0.01 | 4.90 | -1.90 | -99.48% | 92 | 103 | 139.00% |
| MSTR240531C02070000 | 2024-05-29 12:02PM EDT | 2,070.00 | 0.79 | 0.00 | 4.45 | -2.20 | -73.58% | 20 | 36 | 139.00% |
| MSTR240531C02080000 | 2024-05-24 3:24PM EDT | 2,080.00 | 0.80 | 0.36 | 1.47 | -5.12 | -86.49% | 2 | 21 | 123.85% |
| MSTR240531C02090000 | 2024-05-28 2:22PM EDT | 2,090.00 | 1.65 | 0.00 | 1.98 | 0.00 | - | 18 | 15 | 127.20% |
| MSTR240531C02100000 | 2024-05-29 3:58PM EDT | 2,100.00 | 0.20 | 0.04 | 0.55 | -1.60 | -88.89% | 282 | 469 | 111.52% |
| MSTR240531C02110000 | 2024-05-29 12:11PM EDT | 2,110.00 | 0.55 | 0.00 | 4.55 | -1.35 | -71.05% | 4 | 15 | 148.33% |
| MSTR240531C02120000 | 2024-05-29 2:37PM EDT | 2,120.00 | 0.60 | 0.00 | 5.15 | -0.79 | -56.83% | 2 | 13 | 153.54% |
| MSTR240531C02130000 | 2024-05-23 11:37AM EDT | 2,130.00 | 8.07 | 0.00 | 5.35 | 0.00 | - | - | 2 | 156.69% |
| MSTR240531C02140000 | 2024-05-24 3:41PM EDT | 2,140.00 | 4.04 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 125.83% |
| MSTR240531C02150000 | 2024-05-29 3:53PM EDT | 2,150.00 | 3.08 | 0.00 | 5.25 | +0.28 | +10.00% | 13 | 90 | 160.52% |
| MSTR240531C02160000 | 2024-05-29 3:53PM EDT | 2,160.00 | 2.46 | 0.00 | 5.30 | -0.72 | -22.64% | 1 | 10 | 162.92% |
| MSTR240531C02170000 | 2024-05-28 9:32AM EDT | 2,170.00 | 2.00 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 159.67% |
| MSTR240531C02180000 | 2024-05-24 2:15PM EDT | 2,180.00 | 3.54 | 0.00 | 4.15 | 0.00 | - | 2 | 5 | 160.84% |
| MSTR240531C02190000 | 2024-05-28 3:56PM EDT | 2,190.00 | 1.20 | 0.00 | 4.65 | 0.00 | - | 9 | 8 | 165.77% |
| MSTR240531C02200000 | 2024-05-29 3:11PM EDT | 2,200.00 | 0.42 | 0.20 | 0.48 | -0.58 | -58.00% | 45 | 323 | 130.76% |
| MSTR240531C02210000 | 2024-05-28 3:52PM EDT | 2,210.00 | 0.91 | 0.00 | 3.50 | 0.00 | - | 31 | 40 | 162.74% |
| MSTR240531C02220000 | 2024-05-28 2:37PM EDT | 2,220.00 | 0.50 | 0.00 | 2.99 | +0.49 | +4,900.00% | 1 | 28 | 161.04% |
| MSTR240531C02240000 | 2024-05-29 10:57AM EDT | 2,240.00 | 0.40 | 0.00 | 2.92 | -18.60 | -97.89% | 51 | 51 | 164.31% |
| MSTR240531C02250000 | 2024-05-29 3:50PM EDT | 2,250.00 | 0.24 | 0.02 | 0.70 | -0.50 | -67.57% | 5 | 48 | 139.99% |
| MSTR240531C02260000 | 2024-05-28 3:44PM EDT | 2,260.00 | 0.30 | 0.00 | 2.96 | 0.00 | - | 19 | 19 | 168.38% |
| MSTR240531C02270000 | 2024-05-22 3:13PM EDT | 2,270.00 | 7.79 | 0.00 | 3.00 | 0.00 | - | - | 1 | 170.56% |
| MSTR240531C02280000 | 2024-05-24 1:53PM EDT | 2,280.00 | 1.53 | 0.00 | 3.00 | 0.00 | - | 7 | 6 | 172.41% |
| MSTR240531C02300000 | 2024-05-29 3:49PM EDT | 2,300.00 | 0.30 | 0.05 | 0.56 | -0.15 | -33.33% | 11 | 272 | 145.61% |
| MSTR240531C02320000 | 2024-05-22 3:19PM EDT | 2,320.00 | 5.25 | 0.00 | 2.97 | 0.00 | - | 2 | 3 | 179.49% |
| MSTR240531C02350000 | 2024-05-29 11:52AM EDT | 2,350.00 | 0.15 | 0.00 | 0.70 | -0.46 | -75.41% | 6 | 65 | 155.57% |
| MSTR240531C02400000 | 2024-05-29 3:52PM EDT | 2,400.00 | 0.15 | 0.10 | 0.26 | -0.07 | -31.82% | 24 | 208 | 152.93% |
| MSTR240531C02450000 | 2024-05-28 3:21PM EDT | 2,450.00 | 0.50 | 0.00 | 2.89 | 0.00 | - | 5 | 26 | 201.32% |
| MSTR240531C02500000 | 2024-05-29 2:09PM EDT | 2,500.00 | 0.15 | 0.05 | 0.20 | -0.10 | -40.00% | 60 | 325 | 161.52% |
| MSTR240531C02550000 | 2024-05-29 10:52AM EDT | 2,550.00 | 0.01 | 0.01 | 0.40 | -0.38 | -97.44% | 3 | 43 | 175.68% |
| MSTR240531C02600000 | 2024-05-29 3:31PM EDT | 2,600.00 | 0.05 | 0.01 | 0.06 | -0.15 | -75.00% | 29 | 117 | 157.81% |
| MSTR240531C02650000 | 2024-05-28 1:21PM EDT | 2,650.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 14 | 47 | 159.38% |
| MSTR240531C02700000 | 2024-05-29 10:14AM EDT | 2,700.00 | 0.02 | 0.00 | 0.05 | -0.23 | -92.00% | 1 | 150 | 164.84% |
| MSTR240531C02750000 | 2024-05-29 3:36PM EDT | 2,750.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 11 | 75 | 170.31% |
| MSTR240531C02800000 | 2024-05-29 2:34PM EDT | 2,800.00 | 0.05 | 0.01 | 0.05 | -0.10 | -66.67% | 1 | 212 | 178.13% |
| MSTR240531C02850000 | 2024-05-29 11:45AM EDT | 2,850.00 | 0.02 | 0.00 | 0.06 | -0.27 | -93.10% | 63 | 203 | 182.81% |
| MSTR240531C02900000 | 2024-05-29 2:36PM EDT | 2,900.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 13 | 168 | 185.94% |
| MSTR240531C02950000 | 2024-05-23 1:47PM EDT | 2,950.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 11 | 111 | 190.63% |
| MSTR240531C03000000 | 2024-05-29 3:47PM EDT | 3,000.00 | 0.01 | 0.00 | 0.02 | -0.17 | -94.44% | 105 | 329 | 184.38% |
| MSTR240531C03050000 | 2024-05-29 2:53PM EDT | 3,050.00 | 0.02 | 0.00 | 0.01 | -0.30 | -93.75% | 299 | 267 | 181.25% |
| MSTR240531C03100000 | 2024-05-29 9:34AM EDT | 3,100.00 | 0.03 | 0.00 | 0.02 | -0.02 | -40.00% | 25 | 302 | 193.75% |
| MSTR240531C03150000 | 2024-05-29 3:43PM EDT | 3,150.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 142 | 1,408 | 190.63% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240531P00600000 | 2024-05-29 3:39PM EDT | 600.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 86 | 902 | 321.88% |
| MSTR240531P00610000 | 2024-05-28 11:14AM EDT | 610.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 7 | 9 | 306.25% |
| MSTR240531P00620000 | 2024-05-29 10:01AM EDT | 620.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 4 | 10 | 312.50% |
| MSTR240531P00630000 | 2024-04-30 9:34AM EDT | 630.00 | 6.78 | 0.00 | 3.80 | 0.00 | - | - | 2 | 467.38% |
| MSTR240531P00640000 | 2024-05-28 3:56PM EDT | 640.00 | 0.05 | 0.00 | 4.30 | +0.01 | +25.00% | 2 | 5 | 467.97% |
| MSTR240531P00650000 | 2024-05-29 3:57PM EDT | 650.00 | 0.30 | 0.02 | 0.05 | +0.21 | +233.33% | 332 | 24 | 304.69% |
| MSTR240531P00660000 | 2024-05-23 2:26PM EDT | 660.00 | 0.28 | 0.00 | 3.80 | 0.00 | - | 2 | 13 | 445.85% |
| MSTR240531P00670000 | 2024-05-23 10:04AM EDT | 670.00 | 0.10 | 0.00 | 3.80 | 0.00 | - | 5 | 6 | 438.92% |
| MSTR240531P00680000 | 2024-05-23 2:45PM EDT | 680.00 | 0.35 | 0.00 | 0.14 | 0.00 | - | 5 | 20 | 306.25% |
| MSTR240531P00690000 | 2024-05-24 11:31AM EDT | 690.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 25 | 37 | 292.97% |
| MSTR240531P00700000 | 2024-05-24 2:03PM EDT | 700.00 | 0.11 | 0.00 | 1.01 | 0.00 | - | 10 | 83 | 356.25% |
| MSTR240531P00710000 | 2024-05-24 11:10AM EDT | 710.00 | 0.20 | 0.00 | 3.80 | 0.00 | - | 1 | 2 | 412.16% |
| MSTR240531P00720000 | 2024-05-24 9:30AM EDT | 720.00 | 0.74 | 0.00 | 3.80 | 0.00 | - | 24 | 30 | 405.71% |
| MSTR240531P00730000 | 2024-05-23 2:32PM EDT | 730.00 | 0.33 | 0.00 | 3.80 | 0.00 | - | 5 | 6 | 399.32% |
| MSTR240531P00740000 | 2024-05-23 2:34PM EDT | 740.00 | 0.35 | 0.00 | 3.45 | 0.00 | - | 6 | 7 | 387.89% |
| MSTR240531P00750000 | 2024-05-24 1:17PM EDT | 750.00 | 0.30 | 0.01 | 0.50 | 0.00 | - | 25 | 90 | 306.25% |
| MSTR240531P00760000 | 2024-05-23 2:42PM EDT | 760.00 | 0.50 | 0.00 | 2.99 | 0.00 | - | 2 | 7 | 368.55% |
| MSTR240531P00770000 | 2024-05-29 12:01PM EDT | 770.00 | 0.02 | 0.00 | 2.37 | -0.77 | -97.47% | 18 | 27 | 351.86% |
| MSTR240531P00780000 | 2024-05-29 3:57PM EDT | 780.00 | 0.54 | 0.00 | 0.20 | -0.22 | -28.95% | 201 | 26 | 267.58% |
| MSTR240531P00790000 | 2024-05-29 3:57PM EDT | 790.00 | 0.68 | 0.00 | 0.20 | -0.12 | -15.00% | 195 | 31 | 263.28% |
| MSTR240531P00800000 | 2024-05-29 3:57PM EDT | 800.00 | 0.15 | 0.04 | 0.16 | +0.11 | +275.00% | 53 | 155 | 258.59% |
| MSTR240531P00810000 | 2024-05-29 3:57PM EDT | 810.00 | 0.26 | 0.00 | 0.20 | -0.45 | -63.38% | 201 | 32 | 254.69% |
| MSTR240531P00820000 | 2024-05-29 3:57PM EDT | 820.00 | 0.57 | 0.00 | 0.20 | +0.25 | +78.12% | 210 | 18 | 250.39% |
| MSTR240531P00830000 | 2024-05-28 9:30AM EDT | 830.00 | 0.71 | 0.00 | 3.15 | 0.00 | - | 24 | 43 | 331.30% |
| MSTR240531P00840000 | 2024-05-28 9:30AM EDT | 840.00 | 0.72 | 0.00 | 0.20 | 0.00 | - | 24 | 58 | 241.80% |
| MSTR240531P00850000 | 2024-05-29 3:57PM EDT | 850.00 | 2.31 | 0.00 | 1.25 | +2.12 | +1,115.79% | 76 | 158 | 285.45% |
| MSTR240531P00860000 | 2024-05-28 9:30AM EDT | 860.00 | 0.72 | 0.00 | 0.50 | 0.00 | - | 21 | 78 | 254.49% |
| MSTR240531P00870000 | 2024-05-28 9:30AM EDT | 870.00 | 0.72 | 0.00 | 0.20 | 0.00 | - | 21 | 50 | 229.69% |
| MSTR240531P00880000 | 2024-05-29 3:57PM EDT | 880.00 | 0.68 | 0.00 | 0.20 | +0.57 | +518.18% | 15 | 44 | 225.78% |
| MSTR240531P00890000 | 2024-05-28 9:30AM EDT | 890.00 | 0.73 | 0.00 | 0.20 | 0.00 | - | 24 | 22 | 221.88% |
| MSTR240531P00900000 | 2024-05-29 12:51PM EDT | 900.00 | 0.06 | 0.04 | 0.70 | -0.09 | -60.00% | 2 | 86 | 247.17% |
| MSTR240531P00910000 | 2024-05-20 11:35AM EDT | 910.00 | 0.48 | 0.00 | 2.60 | 0.00 | - | 6 | 13 | 282.13% |
| MSTR240531P00920000 | 2024-05-24 9:30AM EDT | 920.00 | 2.02 | 0.00 | 2.68 | 0.00 | - | 8 | 20 | 278.42% |
| MSTR240531P00930000 | 2024-05-29 3:57PM EDT | 930.00 | 0.84 | 0.00 | 0.33 | +0.44 | +110.00% | 256 | 10 | 216.02% |
| MSTR240531P00940000 | 2024-05-22 10:47AM EDT | 940.00 | 0.29 | 0.00 | 0.82 | 0.00 | - | 1 | 6 | 232.81% |
| MSTR240531P00950000 | 2024-05-29 3:57PM EDT | 950.00 | 0.24 | 0.00 | 0.40 | -0.09 | -27.27% | 225 | 24 | 212.31% |
| MSTR240531P00960000 | 2024-05-20 11:50AM EDT | 960.00 | 0.98 | 0.00 | 0.77 | 0.00 | - | 9 | 6 | 222.95% |
| MSTR240531P00970000 | 2024-05-21 3:51PM EDT | 970.00 | 0.25 | 0.00 | 0.76 | 0.00 | - | - | 1 | 218.56% |
| MSTR240531P00980000 | 2024-05-29 3:57PM EDT | 980.00 | 1.42 | 0.01 | 2.14 | +1.38 | +237.93% | 46 | 22 | 242.87% |
| MSTR240531P00985000 | 2024-05-28 12:51PM EDT | 985.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 3 | 33 | 198.83% |
| MSTR240531P00990000 | 2024-05-29 3:57PM EDT | 990.00 | 1.84 | 0.00 | 0.93 | -0.09 | -4.66% | 65 | 20 | 215.33% |
| MSTR240531P00995000 | 2024-05-28 12:50PM EDT | 995.00 | 0.10 | 0.00 | 0.77 | 0.00 | - | 14 | 26 | 208.79% |
| MSTR240531P01000000 | 2024-05-29 3:57PM EDT | 1,000.00 | 0.25 | 0.05 | 0.25 | +0.06 | +31.58% | 31 | 804 | 187.89% |
| MSTR240531P01005000 | 2024-05-17 3:13PM EDT | 1,005.00 | 1.74 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 205.76% |
| MSTR240531P01010000 | 2024-05-29 3:57PM EDT | 1,010.00 | 0.58 | 0.00 | 0.35 | -1.35 | -69.95% | 91 | 166 | 187.11% |
| MSTR240531P01015000 | 2024-05-28 12:23PM EDT | 1,015.00 | 0.01 | 0.00 | 0.78 | 0.00 | - | 1 | 3 | 201.27% |
| MSTR240531P01020000 | 2024-05-29 3:57PM EDT | 1,020.00 | 1.51 | 0.00 | 0.78 | +1.21 | +403.33% | 70 | 7 | 199.32% |
| MSTR240531P01025000 | 2024-05-17 3:33PM EDT | 1,025.00 | 2.45 | 0.00 | 0.82 | 0.00 | - | 14 | 6 | 198.54% |
| MSTR240531P01030000 | 2024-05-29 11:10AM EDT | 1,030.00 | 0.42 | 0.00 | 0.44 | +0.16 | +61.54% | 1 | 119 | 183.98% |
| MSTR240531P01035000 | 2024-05-13 9:55AM EDT | 1,035.00 | 21.31 | 0.00 | 0.99 | 0.00 | - | 4 | 4 | 198.83% |
| MSTR240531P01040000 | 2024-05-28 9:30AM EDT | 1,040.00 | 1.96 | 0.00 | 0.78 | 0.00 | - | 8 | 173 | 191.70% |
| MSTR240531P01045000 | 2024-05-20 12:31PM EDT | 1,045.00 | 0.71 | 0.00 | 0.79 | 0.00 | - | 1 | 10 | 190.04% |
| MSTR240531P01050000 | 2024-05-28 12:50PM EDT | 1,050.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 6 | 88 | 179.10% |
| MSTR240531P01055000 | 2024-05-28 9:45AM EDT | 1,055.00 | 0.17 | 0.00 | 0.79 | 0.00 | - | 1 | 6 | 186.23% |
| MSTR240531P01060000 | 2024-05-28 9:30AM EDT | 1,060.00 | 1.96 | 0.00 | 0.82 | 0.00 | - | 7 | 24 | 185.16% |
| MSTR240531P01065000 | 2024-05-24 2:52PM EDT | 1,065.00 | 0.29 | 0.00 | 0.85 | 0.00 | - | 3 | 1 | 183.98% |
| MSTR240531P01070000 | 2024-05-28 9:30AM EDT | 1,070.00 | 1.96 | 0.00 | 1.17 | 0.00 | - | 7 | 144 | 189.06% |
| MSTR240531P01075000 | 2024-05-29 11:11AM EDT | 1,075.00 | 0.20 | 0.00 | 0.52 | -1.44 | -87.80% | 19 | 16 | 170.80% |
| MSTR240531P01080000 | 2024-05-29 3:57PM EDT | 1,080.00 | 1.84 | 0.00 | 0.95 | -0.15 | -7.54% | 6 | 25 | 180.71% |
| MSTR240531P01085000 | 2024-05-29 9:49AM EDT | 1,085.00 | 0.78 | 0.00 | 1.40 | -39.20 | -98.05% | 6 | 1 | 187.40% |
| MSTR240531P01090000 | 2024-05-29 10:53AM EDT | 1,090.00 | 0.15 | 0.00 | 2.32 | -1.84 | -92.46% | 1 | 19 | 198.19% |
| MSTR240531P01095000 | 2024-05-24 11:09AM EDT | 1,095.00 | 1.70 | 0.00 | 2.50 | 0.00 | - | 2 | 3 | 198.19% |
| MSTR240531P01100000 | 2024-05-29 3:56PM EDT | 1,100.00 | 0.28 | 0.05 | 0.42 | +0.08 | +40.00% | 220 | 434 | 160.35% |
| MSTR240531P01105000 | 2024-05-29 2:53PM EDT | 1,105.00 | 0.16 | 0.00 | 1.95 | -0.21 | -56.76% | 1 | 9 | 187.60% |
| MSTR240531P01110000 | 2024-05-28 10:52AM EDT | 1,110.00 | 0.26 | 0.04 | 2.80 | 0.00 | - | 11 | 17 | 195.61% |
| MSTR240531P01115000 | 2024-05-22 9:32AM EDT | 1,115.00 | 1.62 | 0.00 | 3.95 | 0.00 | - | 2 | 1 | 203.35% |
| MSTR240531P01120000 | 2024-05-28 2:39PM EDT | 1,120.00 | 0.35 | 0.00 | 1.15 | 0.00 | - | 1 | 17 | 169.78% |
| MSTR240531P01125000 | 2024-05-23 3:15PM EDT | 1,125.00 | 1.00 | 0.00 | 2.98 | 0.00 | - | 2 | 14 | 190.77% |
| MSTR240531P01130000 | 2024-05-29 3:57PM EDT | 1,130.00 | 2.32 | 0.04 | 2.32 | +2.01 | +648.39% | 86 | 39 | 182.52% |
| MSTR240531P01135000 | 2024-05-10 10:34AM EDT | 1,135.00 | 52.50 | 0.00 | 4.35 | 0.00 | - | 2 | 1 | 197.83% |
| MSTR240531P01140000 | 2024-05-29 9:41AM EDT | 1,140.00 | 0.25 | 0.00 | 1.41 | -0.20 | -44.44% | 2 | 17 | 166.60% |
| MSTR240531P01145000 | 2024-05-23 10:28AM EDT | 1,145.00 | 1.11 | 0.00 | 4.00 | 0.00 | - | 1 | 9 | 191.02% |
| MSTR240531P01150000 | 2024-05-29 3:57PM EDT | 1,150.00 | 0.52 | 0.02 | 0.75 | +0.22 | +73.33% | 85 | 467 | 151.37% |
| MSTR240531P01155000 | 2024-05-24 2:41PM EDT | 1,155.00 | 0.25 | 0.00 | 4.00 | 0.00 | - | 14 | 32 | 186.84% |
| MSTR240531P01160000 | 2024-05-20 3:24PM EDT | 1,160.00 | 1.78 | 0.00 | 5.15 | 0.00 | - | 5 | 4 | 192.53% |
| MSTR240531P01165000 | 2024-05-20 3:29PM EDT | 1,165.00 | 1.92 | 0.00 | 4.00 | 0.00 | - | 1 | 38 | 182.69% |
| MSTR240531P01170000 | 2024-05-20 10:06AM EDT | 1,170.00 | 4.00 | 0.00 | 5.15 | 0.00 | - | 2 | 9 | 188.26% |
| MSTR240531P01175000 | 2024-05-24 9:48AM EDT | 1,175.00 | 1.26 | 0.00 | 4.00 | 0.00 | - | 1 | 5 | 178.56% |
| MSTR240531P01180000 | 2024-05-28 10:15AM EDT | 1,180.00 | 0.08 | 0.02 | 4.80 | -0.38 | -82.61% | 2 | 16 | 181.96% |
| MSTR240531P01185000 | 2024-05-06 3:07PM EDT | 1,185.00 | 82.75 | 0.00 | 2.54 | 0.00 | - | - | 2 | 162.74% |
| MSTR240531P01190000 | 2024-05-28 10:03AM EDT | 1,190.00 | 0.75 | 0.00 | 4.45 | 0.00 | - | 1 | 22 | 175.44% |
| MSTR240531P01195000 | 2024-05-24 1:27PM EDT | 1,195.00 | 0.81 | 0.00 | 4.25 | 0.00 | - | 2 | 5 | 172.07% |
| MSTR240531P01200000 | 2024-05-29 3:44PM EDT | 1,200.00 | 0.20 | 0.00 | 0.59 | -0.13 | -39.39% | 19 | 273 | 130.18% |
| MSTR240531P01205000 | 2024-05-22 10:13AM EDT | 1,205.00 | 3.30 | 0.00 | 2.97 | 0.00 | - | 2 | 5 | 158.74% |
| MSTR240531P01210000 | 2024-05-29 3:57PM EDT | 1,210.00 | 0.35 | 0.00 | 1.34 | -0.11 | -23.91% | 18 | 6 | 140.19% |
| MSTR240531P01215000 | 2024-05-20 11:25AM EDT | 1,215.00 | 4.40 | 0.00 | 2.95 | 0.00 | - | 6 | 105 | 154.71% |
| MSTR240531P01220000 | 2024-05-24 3:45PM EDT | 1,220.00 | 0.54 | 0.00 | 3.50 | 0.00 | - | 1 | 21 | 156.91% |
| MSTR240531P01225000 | 2024-05-23 3:25PM EDT | 1,225.00 | 0.35 | 0.00 | 3.05 | -1.95 | -84.78% | 1 | 17 | 151.64% |
| MSTR240531P01230000 | 2024-05-29 10:40AM EDT | 1,230.00 | 0.31 | 0.00 | 1.40 | -0.21 | -40.38% | 2 | 59 | 133.94% |
| MSTR240531P01232500 | 2024-05-15 1:02PM EDT | 1,232.50 | 27.37 | 0.00 | 2.37 | 0.00 | - | - | 0 | 143.19% |
| MSTR240531P01235000 | 2024-05-24 2:52PM EDT | 1,235.00 | 0.70 | 0.00 | 2.56 | 0.00 | - | 5 | 12 | 143.90% |
| MSTR240531P01237500 | 2024-05-29 3:57PM EDT | 1,237.50 | 0.40 | 0.00 | 4.20 | -3.35 | -89.33% | 14 | 13 | 154.59% |
| MSTR240531P01240000 | 2024-05-24 1:45PM EDT | 1,240.00 | 0.72 | 0.00 | 2.60 | 0.00 | - | 4 | 30 | 142.36% |
| MSTR240531P01242500 | 2024-05-29 10:41AM EDT | 1,242.50 | 0.37 | 0.00 | 2.28 | -0.28 | -43.08% | 1 | 2 | 138.67% |
| MSTR240531P01245000 | 2024-05-29 10:56AM EDT | 1,245.00 | 0.44 | 0.00 | 1.79 | -0.06 | -12.00% | 1 | 26 | 133.06% |
| MSTR240531P01247500 | 2024-05-20 9:54AM EDT | 1,247.50 | 10.27 | 0.00 | 1.66 | 0.00 | - | 1 | 1 | 130.81% |
| MSTR240531P01250000 | 2024-05-29 2:24PM EDT | 1,250.00 | 0.25 | 0.34 | 1.97 | -0.05 | -16.67% | 42 | 588 | 136.18% |
| MSTR240531P01252500 | 2024-05-29 1:35PM EDT | 1,252.50 | 0.25 | 0.00 | 1.58 | -2.15 | -89.58% | 2 | 4 | 128.15% |
| MSTR240531P01255000 | 2024-05-28 11:40AM EDT | 1,255.00 | 0.61 | 0.00 | 1.57 | 0.00 | - | 10 | 3 | 127.15% |
| MSTR240531P01260000 | 2024-05-28 3:10PM EDT | 1,260.00 | 0.26 | 0.00 | 5.00 | 0.00 | - | 12 | 6 | 150.13% |
| MSTR240531P01265000 | 2024-05-24 10:51AM EDT | 1,265.00 | 2.00 | 0.00 | 1.93 | 0.00 | - | 5 | 12 | 127.30% |
| MSTR240531P01270000 | 2024-05-29 3:56PM EDT | 1,270.00 | 0.50 | 0.01 | 1.73 | -0.07 | -12.28% | 16 | 32 | 123.68% |
| MSTR240531P01275000 | 2024-05-29 9:48AM EDT | 1,275.00 | 0.78 | 0.00 | 1.30 | -0.30 | -27.78% | 6 | 13 | 117.14% |
| MSTR240531P01280000 | 2024-05-29 1:30PM EDT | 1,280.00 | 0.27 | 0.00 | 2.31 | -0.01 | -3.57% | 2 | 57 | 125.24% |
| MSTR240531P01285000 | 2024-05-29 9:49AM EDT | 1,285.00 | 2.10 | 0.00 | 1.70 | -3.00 | -58.82% | 2 | 28 | 118.04% |
| MSTR240531P01290000 | 2024-05-29 3:51PM EDT | 1,290.00 | 0.06 | 0.00 | 1.80 | -0.17 | -73.91% | 2 | 17 | 117.24% |
| MSTR240531P01295000 | 2024-05-29 10:16AM EDT | 1,295.00 | 0.50 | 0.00 | 1.78 | -2.08 | -80.62% | 1 | 5 | 115.33% |
| MSTR240531P01300000 | 2024-05-29 3:58PM EDT | 1,300.00 | 0.86 | 0.05 | 0.82 | +0.34 | +65.38% | 295 | 724 | 103.13% |
| MSTR240531P01305000 | 2024-05-29 3:54PM EDT | 1,305.00 | 0.31 | 0.00 | 0.93 | -0.99 | -76.15% | 12 | 89 | 102.39% |
| MSTR240531P01310000 | 2024-05-29 9:34AM EDT | 1,310.00 | 0.65 | 0.00 | 2.35 | -1.07 | -62.21% | 1 | 14 | 114.80% |
| MSTR240531P01315000 | 2024-05-29 3:10PM EDT | 1,315.00 | 0.30 | 0.00 | 1.93 | -0.34 | -53.12% | 1 | 10 | 109.69% |
| MSTR240531P01320000 | 2024-05-28 11:57AM EDT | 1,320.00 | 1.07 | 0.00 | 2.03 | 0.00 | - | 10 | 10 | 108.77% |
| MSTR240531P01325000 | 2024-05-28 3:55PM EDT | 1,325.00 | 0.48 | 0.00 | 1.95 | 0.00 | - | 10 | 51 | 106.37% |
| MSTR240531P01330000 | 2024-05-29 10:21AM EDT | 1,330.00 | 0.65 | 0.00 | 2.53 | -0.32 | -32.99% | 12 | 36 | 108.94% |
| MSTR240531P01335000 | 2024-05-24 10:57AM EDT | 1,335.00 | 4.50 | 0.00 | 1.75 | 0.00 | - | 2 | 12 | 101.27% |
| MSTR240531P01340000 | 2024-05-29 3:53PM EDT | 1,340.00 | 0.73 | 0.00 | 4.70 | +0.22 | +43.14% | 31 | 52 | 117.14% |
| MSTR240531P01345000 | 2024-05-29 2:48PM EDT | 1,345.00 | 0.33 | 0.35 | 2.92 | -0.13 | -28.26% | 3 | 147 | 108.06% |
| MSTR240531P01350000 | 2024-05-29 3:58PM EDT | 1,350.00 | 1.05 | 0.11 | 1.10 | +0.45 | +75.00% | 71 | 221 | 91.21% |
| MSTR240531P01355000 | 2024-05-29 3:53PM EDT | 1,355.00 | 0.50 | 0.40 | 1.57 | -0.50 | -50.00% | 6 | 50 | 96.17% |
| MSTR240531P01360000 | 2024-05-29 3:55PM EDT | 1,360.00 | 0.67 | 0.00 | 3.85 | +0.01 | +1.52% | 21 | 24 | 105.54% |
| MSTR240531P01365000 | 2024-05-29 3:25PM EDT | 1,365.00 | 0.41 | 0.10 | 5.10 | -0.29 | -41.43% | 3 | 34 | 109.62% |
| MSTR240531P01370000 | 2024-05-29 2:21PM EDT | 1,370.00 | 0.55 | 0.00 | 2.18 | -1.44 | -72.36% | 3 | 63 | 92.48% |
| MSTR240531P01375000 | 2024-05-28 9:46AM EDT | 1,375.00 | 1.44 | 0.00 | 5.20 | -0.94 | -39.50% | 1 | 25 | 105.74% |
| MSTR240531P01380000 | 2024-05-29 10:21AM EDT | 1,380.00 | 0.84 | 0.00 | 5.15 | -0.28 | -25.00% | 3 | 42 | 103.61% |
| MSTR240531P01385000 | 2024-05-29 12:39PM EDT | 1,385.00 | 0.70 | 0.10 | 5.25 | -0.43 | -38.05% | 1 | 10 | 102.44% |
| MSTR240531P01390000 | 2024-05-28 3:39PM EDT | 1,390.00 | 0.90 | 0.20 | 5.30 | 0.00 | - | 47 | 46 | 101.06% |
| MSTR240531P01395000 | 2024-05-29 3:59PM EDT | 1,395.00 | 1.55 | 0.01 | 2.04 | +0.25 | +19.23% | 2 | 30 | 83.06% |
| MSTR240531P01400000 | 2024-05-29 3:59PM EDT | 1,400.00 | 1.10 | 0.65 | 1.62 | -0.25 | -18.52% | 302 | 563 | 82.69% |
| MSTR240531P01405000 | 2024-05-29 3:03PM EDT | 1,405.00 | 0.70 | 0.00 | 1.20 | -0.42 | -37.50% | 12 | 6 | 73.39% |
| MSTR240531P01410000 | 2024-05-29 3:14PM EDT | 1,410.00 | 0.64 | 0.40 | 5.80 | -1.06 | -62.35% | 7 | 25 | 95.63% |
| MSTR240531P01415000 | 2024-05-28 10:28AM EDT | 1,415.00 | 2.61 | 0.00 | 2.21 | 0.00 | - | 3 | 12 | 77.20% |
| MSTR240531P01420000 | 2024-05-29 3:52PM EDT | 1,420.00 | 2.62 | 1.00 | 4.90 | -0.43 | -14.10% | 204 | 50 | 90.72% |
| MSTR240531P01425000 | 2024-05-29 3:58PM EDT | 1,425.00 | 1.45 | 0.10 | 2.80 | -0.47 | -24.48% | 13 | 31 | 77.32% |
| MSTR240531P01430000 | 2024-05-29 3:56PM EDT | 1,430.00 | 1.83 | 0.01 | 3.50 | -1.60 | -46.65% | 15 | 30 | 78.24% |
| MSTR240531P01435000 | 2024-05-28 2:48PM EDT | 1,435.00 | 2.75 | 0.01 | 6.35 | 0.00 | - | 14 | 15 | 86.24% |
| MSTR240531P01440000 | 2024-05-29 3:59PM EDT | 1,440.00 | 1.80 | 1.50 | 2.00 | -0.40 | -18.18% | 2,126 | 172 | 74.56% |
| MSTR240531P01445000 | 2024-05-29 12:30PM EDT | 1,445.00 | 1.00 | 0.60 | 6.00 | -1.33 | -57.08% | 24 | 18 | 82.97% |
| MSTR240531P01450000 | 2024-05-29 3:59PM EDT | 1,450.00 | 2.30 | 1.29 | 3.40 | -0.20 | -8.00% | 111 | 336 | 75.20% |
| MSTR240531P01455000 | 2024-05-29 9:48AM EDT | 1,455.00 | 2.45 | 0.26 | 6.90 | -2.20 | -47.31% | 1 | 44 | 80.48% |
| MSTR240531P01460000 | 2024-05-29 3:59PM EDT | 1,460.00 | 2.50 | 0.36 | 3.75 | -0.29 | -10.39% | 6 | 74 | 69.48% |
| MSTR240531P01465000 | 2024-05-29 1:03PM EDT | 1,465.00 | 2.97 | 0.54 | 4.15 | -2.03 | -40.60% | 94 | 37 | 69.51% |
| MSTR240531P01470000 | 2024-05-29 3:51PM EDT | 1,470.00 | 2.24 | 2.33 | 6.50 | -1.18 | -34.50% | 82 | 60 | 78.34% |
| MSTR240531P01475000 | 2024-05-29 3:58PM EDT | 1,475.00 | 4.00 | 2.11 | 4.00 | +0.49 | +13.96% | 44 | 48 | 69.71% |
| MSTR240531P01480000 | 2024-05-29 3:31PM EDT | 1,480.00 | 1.89 | 1.42 | 4.50 | -2.21 | -53.90% | 82 | 69 | 67.22% |
| MSTR240531P01485000 | 2024-05-29 3:31PM EDT | 1,485.00 | 2.07 | 2.01 | 5.20 | -2.36 | -53.27% | 67 | 61 | 68.42% |
| MSTR240531P01490000 | 2024-05-29 3:44PM EDT | 1,490.00 | 2.69 | 1.56 | 5.05 | -4.81 | -64.13% | 24 | 65 | 64.97% |
| MSTR240531P01495000 | 2024-05-29 3:57PM EDT | 1,495.00 | 4.25 | 2.16 | 5.35 | -0.50 | -10.53% | 12 | 55 | 65.00% |
| MSTR240531P01500000 | 2024-05-29 3:59PM EDT | 1,500.00 | 4.59 | 3.55 | 5.80 | -0.91 | -16.55% | 425 | 361 | 66.71% |
| MSTR240531P01505000 | 2024-05-29 1:13PM EDT | 1,505.00 | 4.90 | 1.65 | 8.45 | -0.10 | -2.00% | 28 | 54 | 65.98% |
| MSTR240531P01510000 | 2024-05-29 3:53PM EDT | 1,510.00 | 4.45 | 2.01 | 8.85 | -1.55 | -25.83% | 60 | 50 | 65.16% |
| MSTR240531P01515000 | 2024-05-29 3:18PM EDT | 1,515.00 | 4.20 | 4.00 | 8.85 | -2.75 | -39.57% | 4 | 38 | 66.26% |
| MSTR240531P01520000 | 2024-05-29 3:53PM EDT | 1,520.00 | 5.50 | 3.55 | 8.85 | -1.00 | -15.38% | 48 | 172 | 63.23% |
| MSTR240531P01525000 | 2024-05-29 3:58PM EDT | 1,525.00 | 6.60 | 4.60 | 9.40 | -1.12 | -14.51% | 103 | 126 | 63.40% |
| MSTR240531P01530000 | 2024-05-29 3:25PM EDT | 1,530.00 | 5.20 | 5.05 | 11.95 | -3.30 | -38.82% | 48 | 69 | 65.31% |
| MSTR240531P01535000 | 2024-05-29 3:53PM EDT | 1,535.00 | 6.73 | 5.85 | 10.65 | -2.38 | -26.13% | 45 | 55 | 62.16% |
| MSTR240531P01540000 | 2024-05-29 3:44PM EDT | 1,540.00 | 7.94 | 6.50 | 11.20 | -1.36 | -14.62% | 90 | 73 | 61.27% |
| MSTR240531P01545000 | 2024-05-29 3:53PM EDT | 1,545.00 | 8.02 | 7.90 | 15.15 | -8.92 | -52.66% | 52 | 51 | 65.34% |
| MSTR240531P01550000 | 2024-05-29 3:59PM EDT | 1,550.00 | 11.59 | 10.35 | 13.25 | +1.09 | +10.38% | 210 | 298 | 63.29% |
| MSTR240531P01555000 | 2024-05-29 1:30PM EDT | 1,555.00 | 11.45 | 10.50 | 17.50 | +0.49 | +4.47% | 13 | 29 | 65.48% |
| MSTR240531P01560000 | 2024-05-29 3:58PM EDT | 1,560.00 | 15.50 | 11.90 | 16.90 | +3.15 | +25.51% | 71 | 53 | 63.48% |
| MSTR240531P01565000 | 2024-05-29 3:55PM EDT | 1,565.00 | 16.00 | 13.40 | 21.45 | +1.35 | +9.22% | 18 | 51 | 66.82% |
| MSTR240531P01570000 | 2024-05-29 3:58PM EDT | 1,570.00 | 19.00 | 15.25 | 22.25 | +7.25 | +61.70% | 45 | 75 | 66.39% |
| MSTR240531P01575000 | 2024-05-29 3:57PM EDT | 1,575.00 | 17.78 | 16.95 | 22.40 | +1.78 | +11.13% | 74 | 45 | 65.03% |
| MSTR240531P01580000 | 2024-05-29 3:59PM EDT | 1,580.00 | 22.00 | 18.65 | 24.65 | +7.20 | +48.65% | 103 | 88 | 65.53% |
| MSTR240531P01585000 | 2024-05-29 2:36PM EDT | 1,585.00 | 17.13 | 20.65 | 26.55 | -5.33 | -23.73% | 19 | 9 | 65.78% |
| MSTR240531P01590000 | 2024-05-29 3:58PM EDT | 1,590.00 | 24.85 | 22.80 | 28.35 | +8.20 | +49.25% | 16 | 85 | 65.88% |
| MSTR240531P01595000 | 2024-05-29 3:49PM EDT | 1,595.00 | 22.45 | 25.00 | 30.40 | +1.84 | +8.93% | 23 | 7 | 66.07% |
| MSTR240531P01600000 | 2024-05-29 3:59PM EDT | 1,600.00 | 30.68 | 29.15 | 32.70 | +6.68 | +27.83% | 255 | 254 | 68.00% |
| MSTR240531P01605000 | 2024-05-29 3:55PM EDT | 1,605.00 | 30.25 | 29.15 | 35.95 | +3.95 | +15.02% | 12 | 45 | 66.94% |
| MSTR240531P01610000 | 2024-05-29 3:49PM EDT | 1,610.00 | 28.11 | 31.25 | 37.80 | +2.73 | +10.76% | 63 | 34 | 66.33% |
| MSTR240531P01615000 | 2024-05-29 3:58PM EDT | 1,615.00 | 37.05 | 34.25 | 41.80 | +1.22 | +3.40% | 21 | 30 | 68.15% |
| MSTR240531P01620000 | 2024-05-29 3:58PM EDT | 1,620.00 | 39.85 | 36.40 | 43.00 | +12.85 | +47.59% | 88 | 60 | 66.68% |
| MSTR240531P01625000 | 2024-05-29 3:58PM EDT | 1,625.00 | 43.00 | 39.30 | 48.00 | +12.04 | +38.89% | 81 | 32 | 68.92% |
| MSTR240531P01630000 | 2024-05-29 3:56PM EDT | 1,630.00 | 42.00 | 43.10 | 48.00 | +9.65 | +29.83% | 86 | 83 | 67.49% |
| MSTR240531P01635000 | 2024-05-29 3:57PM EDT | 1,635.00 | 47.20 | 45.35 | 51.70 | -0.32 | -0.67% | 19 | 25 | 67.73% |
| MSTR240531P01637500 | 2024-05-29 12:25PM EDT | 1,637.50 | 46.20 | 44.50 | 56.65 | +8.70 | +23.20% | 7 | 13 | 68.76% |
| MSTR240531P01640000 | 2024-05-29 3:43PM EDT | 1,640.00 | 43.71 | 48.25 | 57.00 | +7.71 | +21.42% | 75 | 48 | 69.76% |
| MSTR240531P01642500 | 2024-05-29 3:56PM EDT | 1,642.50 | 49.80 | 46.25 | 57.15 | -1.31 | -2.56% | 12 | 3 | 65.53% |
| MSTR240531P01645000 | 2024-05-29 2:20PM EDT | 1,645.00 | 54.50 | 51.15 | 58.95 | -6.50 | -10.66% | 11 | 34 | 68.72% |
| MSTR240531P01647500 | 2024-05-29 11:47AM EDT | 1,647.50 | 52.00 | 50.00 | 59.90 | +14.31 | +37.97% | 4 | 20 | 65.81% |
| MSTR240531P01650000 | 2024-05-29 3:57PM EDT | 1,650.00 | 55.05 | 55.10 | 61.75 | +11.05 | +25.11% | 242 | 150 | 69.18% |
| MSTR240531P01652500 | 2024-05-29 2:01PM EDT | 1,652.50 | 43.10 | 52.90 | 63.70 | -6.11 | -12.42% | 10 | 4 | 66.10% |
| MSTR240531P01655000 | 2024-05-29 3:57PM EDT | 1,655.00 | 58.05 | 58.00 | 64.90 | -2.53 | -4.18% | 15 | 31 | 68.85% |
| MSTR240531P01657500 | 2024-05-28 3:38PM EDT | 1,657.50 | 45.80 | 57.15 | 69.10 | 0.00 | - | 16 | 15 | 68.92% |
| MSTR240531P01660000 | 2024-05-29 2:01PM EDT | 1,660.00 | 45.45 | 61.05 | 68.90 | -2.55 | -5.31% | 35 | 62 | 69.27% |
| MSTR240531P01662500 | 2024-05-29 9:33AM EDT | 1,662.50 | 63.00 | 59.95 | 70.45 | +17.35 | +38.01% | 2 | 9 | 66.58% |
| MSTR240531P01665000 | 2024-05-29 3:51PM EDT | 1,665.00 | 62.00 | 65.00 | 72.00 | +7.50 | +13.76% | 37 | 21 | 69.54% |
| MSTR240531P01670000 | 2024-05-29 3:57PM EDT | 1,670.00 | 70.00 | 68.00 | 79.50 | +16.70 | +31.33% | 33 | 107 | 72.93% |
| MSTR240531P01675000 | 2024-05-29 3:51PM EDT | 1,675.00 | 68.87 | 72.05 | 81.00 | +13.70 | +24.83% | 14 | 12 | 71.52% |
| MSTR240531P01680000 | 2024-05-29 9:46AM EDT | 1,680.00 | 72.80 | 75.00 | 84.00 | +16.28 | +28.80% | 11 | 71 | 70.28% |
| MSTR240531P01685000 | 2024-05-29 10:11AM EDT | 1,685.00 | 70.91 | 79.00 | 88.00 | +11.64 | +19.64% | 1 | 12 | 70.90% |
| MSTR240531P01690000 | 2024-05-29 11:32AM EDT | 1,690.00 | 85.00 | 83.00 | 92.00 | +20.30 | +31.38% | 13 | 18 | 71.41% |
| MSTR240531P01695000 | 2024-05-29 11:57AM EDT | 1,695.00 | 92.70 | 86.00 | 96.00 | +18.00 | +24.10% | 7 | 5 | 70.72% |
| MSTR240531P01700000 | 2024-05-29 11:22AM EDT | 1,700.00 | 90.45 | 89.00 | 103.50 | +18.88 | +26.38% | 15 | 108 | 73.69% |
| MSTR240531P01705000 | 2024-05-29 3:51PM EDT | 1,705.00 | 91.31 | 93.00 | 107.50 | +22.31 | +32.33% | 3 | 8 | 73.87% |
| MSTR240531P01710000 | 2024-05-29 3:53PM EDT | 1,710.00 | 94.71 | 98.00 | 108.00 | +4.38 | +4.85% | 11 | 22 | 70.95% |
| MSTR240531P01715000 | 2024-05-23 11:28AM EDT | 1,715.00 | 151.48 | 101.00 | 114.20 | 0.00 | - | - | 2 | 72.21% |
| MSTR240531P01720000 | 2024-05-29 3:53PM EDT | 1,720.00 | 103.29 | 105.00 | 117.95 | +6.11 | +6.29% | 13 | 28 | 71.56% |
| MSTR240531P01725000 | 2024-05-28 10:18AM EDT | 1,725.00 | 96.99 | 109.00 | 122.55 | 0.00 | - | 1 | 4 | 71.84% |
| MSTR240531P01730000 | 2024-05-29 11:25AM EDT | 1,730.00 | 111.69 | 113.00 | 126.65 | +12.90 | +13.06% | 1 | 4 | 71.30% |
| MSTR240531P01740000 | 2024-05-22 11:37AM EDT | 1,740.00 | 126.57 | 122.00 | 135.25 | 0.00 | - | - | 6 | 71.74% |
| MSTR240531P01750000 | 2024-05-28 3:30PM EDT | 1,750.00 | 113.47 | 131.00 | 146.40 | 0.00 | - | 5 | 14 | 75.80% |
| MSTR240531P01760000 | 2024-05-24 3:25PM EDT | 1,760.00 | 127.45 | 140.00 | 154.95 | 0.00 | - | 1 | 1 | 75.48% |
| MSTR240531P01770000 | 2024-05-29 11:52AM EDT | 1,770.00 | 151.25 | 149.00 | 163.00 | +41.25 | +37.50% | 1 | 3 | 73.50% |
| MSTR240531P01780000 | 2024-05-28 3:50PM EDT | 1,780.00 | 122.00 | 159.00 | 173.00 | 0.00 | - | 1 | 1 | 76.87% |
| MSTR240531P01790000 | 2024-05-16 1:24PM EDT | 1,790.00 | 373.80 | 168.65 | 182.00 | 0.00 | - | - | 1 | 77.23% |
| MSTR240531P01800000 | 2024-05-28 10:58AM EDT | 1,800.00 | 178.80 | 178.00 | 192.00 | +23.25 | +14.95% | 2 | 18 | 78.87% |
| MSTR240531P01830000 | 2024-05-29 12:02PM EDT | 1,830.00 | 214.65 | 206.75 | 222.20 | +15.50 | +7.78% | 2 | 1 | 85.22% |
| MSTR240531P01850000 | 2024-05-24 1:49PM EDT | 1,850.00 | 221.00 | 224.40 | 241.55 | 0.00 | - | 2 | 2 | 80.55% |
| MSTR240531P01880000 | 2024-05-24 3:40PM EDT | 1,880.00 | 223.25 | 254.55 | 271.95 | 0.00 | - | 5 | 5 | 90.75% |
| MSTR240531P01900000 | 2024-05-28 10:32AM EDT | 1,900.00 | 243.00 | 274.40 | 291.90 | 0.00 | - | 6 | 5 | 95.03% |
| MSTR240531P01910000 | 2024-05-28 10:13AM EDT | 1,910.00 | 248.04 | 284.30 | 302.00 | 0.00 | - | 3 | 3 | 97.56% |
| MSTR240531P01950000 | 2024-04-24 11:33AM EDT | 1,950.00 | 708.00 | 272.85 | 288.90 | 0.00 | - | - | 1 | 0.00% |
| MSTR240531P01990000 | 2024-05-21 9:50AM EDT | 1,990.00 | 334.82 | 363.80 | 380.00 | 0.00 | - | - | 1 | 99.32% |
| MSTR240531P02000000 | 2024-05-28 10:02AM EDT | 2,000.00 | 377.77 | 373.70 | 390.00 | 0.00 | - | 1 | 38 | 100.24% |
| MSTR240531P02040000 | 2024-05-21 9:50AM EDT | 2,040.00 | 378.58 | 413.50 | 429.95 | 0.00 | - | - | 1 | 104.93% |
| MSTR240531P02050000 | 2024-05-21 9:51AM EDT | 2,050.00 | 394.95 | 423.50 | 440.00 | 0.00 | - | - | 31 | 107.57% |
| MSTR240531P02070000 | 2024-05-28 9:38AM EDT | 2,070.00 | 445.60 | 443.45 | 460.00 | 0.00 | - | 1 | 1 | 110.64% |
| MSTR240531P02100000 | 2024-05-17 2:52PM EDT | 2,100.00 | 582.08 | 473.40 | 489.60 | 0.00 | - | 2 | 0 | 107.13% |
| MSTR240531P02160000 | 2024-05-28 9:38AM EDT | 2,160.00 | 535.00 | 534.00 | 549.70 | 0.00 | - | 1 | 1 | 130.96% |
| MSTR240531P02230000 | 2024-05-24 9:54AM EDT | 2,230.00 | 692.00 | 602.80 | 619.95 | 0.00 | - | 1 | 1 | 117.77% |
| MSTR240531P02240000 | 2024-05-24 9:54AM EDT | 2,240.00 | 702.00 | 613.35 | 629.55 | 0.00 | - | 1 | 1 | 126.76% |
| MSTR240531P02270000 | 2024-05-22 10:48AM EDT | 2,270.00 | 605.68 | 643.35 | 659.70 | 0.00 | - | - | 5 | 136.52% |
| MSTR240531P02280000 | 2024-05-22 10:48AM EDT | 2,280.00 | 615.40 | 652.80 | 669.55 | 0.00 | - | - | 0 | 229.30% |
| MSTR240531P02290000 | 2024-05-22 10:48AM EDT | 2,290.00 | 625.13 | 663.35 | 680.00 | 0.00 | - | - | 0 | 147.27% |
| MSTR240531P02300000 | 2024-05-22 10:48AM EDT | 2,300.00 | 634.86 | 673.35 | 690.00 | 0.00 | - | 10 | 0 | 148.83% |
| MSTR240531P02320000 | 2024-05-22 10:48AM EDT | 2,320.00 | 654.36 | 693.40 | 710.00 | 0.00 | - | - | 0 | 153.13% |
| MSTR240531P02500000 | 2024-04-26 9:30AM EDT | 2,500.00 | 1,289.45 | 808.65 | 827.25 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240531P02950000 | 2024-05-14 12:05PM EDT | 2,950.00 | 1,663.80 | 1,323.35 | 1,340.00 | 0.00 | - | - | 0 | 237.89% |
© 2024 Yahoo. Todos los derechos reservados.