Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
63.170,82 +3.679,97 (+6,19%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00600000 | 2024-04-29 3:45PM EDT | 600.00 | 675.19 | 612.80 | 630.00 | 0.00 | - | 1 | 1 | 307.28% |
| MSTR240510C00620000 | 2024-04-29 3:45PM EDT | 620.00 | 669.15 | 592.45 | 610.00 | 0.00 | - | 1 | 0 | 294.85% |
| MSTR240510C00630000 | 2024-04-25 10:40AM EDT | 630.00 | 612.22 | 582.50 | 600.00 | 0.00 | - | 1 | 1 | 288.77% |
| MSTR240510C00680000 | 2024-04-23 11:41AM EDT | 680.00 | 665.75 | 532.60 | 550.00 | 0.00 | - | 1 | 1 | 259.77% |
| MSTR240510C00690000 | 2024-04-19 12:02PM EDT | 690.00 | 531.71 | 522.60 | 540.00 | 0.00 | - | 3 | 3 | 254.21% |
| MSTR240510C00730000 | 2024-04-08 10:01AM EDT | 730.00 | 836.00 | 482.75 | 500.00 | 0.00 | - | - | 1 | 232.70% |
| MSTR240510C00870000 | 2024-04-30 9:38AM EDT | 870.00 | 319.53 | 344.35 | 362.00 | 0.00 | - | 26 | 14 | 92.68% |
| MSTR240510C00910000 | 2024-05-03 3:57PM EDT | 910.00 | 317.00 | 306.40 | 322.00 | +113.05 | +55.43% | 11 | 20 | 104.98% |
| MSTR240510C00950000 | 2024-05-01 1:55PM EDT | 950.00 | 137.00 | 270.65 | 282.00 | 0.00 | - | 9 | 9 | 109.99% |
| MSTR240510C00970000 | 2024-05-01 11:57AM EDT | 970.00 | 97.90 | 246.50 | 264.00 | 0.00 | - | 1 | 2 | 94.92% |
| MSTR240510C00980000 | 2024-05-01 3:44PM EDT | 980.00 | 109.75 | 238.70 | 254.00 | 0.00 | - | 8 | 9 | 98.90% |
| MSTR240510C01000000 | 2024-05-03 3:52PM EDT | 1,000.00 | 229.69 | 222.40 | 236.00 | +76.79 | +50.22% | 46 | 34 | 105.42% |
| MSTR240510C01020000 | 2024-05-03 12:46PM EDT | 1,020.00 | 215.13 | 201.45 | 218.00 | +79.21 | +58.28% | 1 | 80 | 99.39% |
| MSTR240510C01050000 | 2024-05-03 2:01PM EDT | 1,050.00 | 188.45 | 175.70 | 188.75 | +79.70 | +73.29% | 11 | 33 | 95.44% |
| MSTR240510C01060000 | 2024-05-03 3:48PM EDT | 1,060.00 | 173.00 | 168.65 | 179.35 | +68.50 | +65.55% | 15 | 13 | 96.33% |
| MSTR240510C01070000 | 2024-05-03 1:33PM EDT | 1,070.00 | 163.82 | 161.05 | 171.10 | +61.77 | +60.53% | 7 | 15 | 97.41% |
| MSTR240510C01100000 | 2024-05-03 3:52PM EDT | 1,100.00 | 137.05 | 136.20 | 146.85 | +59.05 | +75.71% | 44 | 84 | 95.82% |
| MSTR240510C01110000 | 2024-05-03 3:51PM EDT | 1,110.00 | 135.00 | 128.35 | 139.05 | +64.85 | +92.44% | 37 | 26 | 95.31% |
| MSTR240510C01140000 | 2024-05-03 12:51PM EDT | 1,140.00 | 112.20 | 108.05 | 116.85 | +53.19 | +90.14% | 8 | 14 | 95.63% |
| MSTR240510C01145000 | 2024-05-03 3:37PM EDT | 1,145.00 | 106.00 | 103.60 | 116.00 | +51.06 | +92.94% | 4 | 7 | 96.87% |
| MSTR240510C01150000 | 2024-05-03 3:59PM EDT | 1,150.00 | 104.77 | 101.70 | 108.00 | +48.77 | +87.09% | 193 | 199 | 94.04% |
| MSTR240510C01155000 | 2024-05-03 12:58PM EDT | 1,155.00 | 104.00 | 94.55 | 107.25 | +69.60 | +202.33% | 25 | 17 | 92.88% |
| MSTR240510C01160000 | 2024-05-03 3:24PM EDT | 1,160.00 | 95.00 | 94.55 | 103.00 | +44.40 | +87.75% | 16 | 17 | 94.67% |
| MSTR240510C01170000 | 2024-05-03 12:06PM EDT | 1,170.00 | 92.46 | 88.40 | 97.00 | +44.38 | +92.30% | 23 | 18 | 94.87% |
| MSTR240510C01175000 | 2024-05-03 3:56PM EDT | 1,175.00 | 91.06 | 83.35 | 94.10 | +41.04 | +82.05% | 9 | 40 | 93.33% |
| MSTR240510C01180000 | 2024-05-03 2:48PM EDT | 1,180.00 | 89.10 | 82.30 | 92.45 | +39.10 | +78.20% | 6 | 34 | 95.84% |
| MSTR240510C01190000 | 2024-05-03 3:53PM EDT | 1,190.00 | 81.30 | 76.65 | 83.75 | +51.90 | +176.53% | 48 | 30 | 93.55% |
| MSTR240510C01195000 | 2024-05-03 1:24PM EDT | 1,195.00 | 81.28 | 75.05 | 80.00 | +37.03 | +83.68% | 26 | 23 | 93.67% |
| MSTR240510C01200000 | 2024-05-03 3:59PM EDT | 1,200.00 | 74.77 | 72.10 | 77.35 | +36.62 | +95.99% | 283 | 198 | 93.52% |
| MSTR240510C01205000 | 2024-05-03 3:38PM EDT | 1,205.00 | 72.70 | 66.55 | 76.70 | +35.56 | +95.75% | 53 | 4 | 92.81% |
| MSTR240510C01210000 | 2024-05-03 3:58PM EDT | 1,210.00 | 73.90 | 66.55 | 72.85 | +35.94 | +94.68% | 48 | 24 | 93.77% |
| MSTR240510C01215000 | 2024-05-03 3:42PM EDT | 1,215.00 | 67.45 | 63.30 | 69.95 | +35.69 | +112.37% | 53 | 23 | 92.92% |
| MSTR240510C01220000 | 2024-05-03 3:59PM EDT | 1,220.00 | 64.69 | 62.80 | 68.55 | +34.21 | +112.24% | 96 | 46 | 95.14% |
| MSTR240510C01225000 | 2024-05-03 3:59PM EDT | 1,225.00 | 66.20 | 59.85 | 66.00 | +27.50 | +71.06% | 118 | 24 | 94.58% |
| MSTR240510C01230000 | 2024-05-03 3:42PM EDT | 1,230.00 | 59.96 | 56.15 | 63.20 | +26.96 | +81.70% | 93 | 16 | 93.20% |
| MSTR240510C01235000 | 2024-05-03 3:52PM EDT | 1,235.00 | 60.00 | 53.35 | 60.80 | +32.70 | +119.78% | 32 | 16 | 92.68% |
| MSTR240510C01240000 | 2024-05-03 3:49PM EDT | 1,240.00 | 53.89 | 51.35 | 58.70 | +25.29 | +88.43% | 26 | 15 | 92.89% |
| MSTR240510C01245000 | 2024-05-03 3:22PM EDT | 1,245.00 | 54.95 | 48.00 | 58.45 | +22.13 | +67.43% | 16 | 11 | 93.38% |
| MSTR240510C01250000 | 2024-05-03 3:58PM EDT | 1,250.00 | 53.50 | 50.00 | 56.00 | +27.35 | +104.59% | 552 | 275 | 96.12% |
| MSTR240510C01255000 | 2024-05-03 3:59PM EDT | 1,255.00 | 49.50 | 45.65 | 57.00 | +21.50 | +76.79% | 19 | 10 | 96.63% |
| MSTR240510C01260000 | 2024-05-03 3:30PM EDT | 1,260.00 | 46.26 | 43.85 | 51.20 | +21.13 | +84.08% | 22 | 21 | 93.87% |
| MSTR240510C01265000 | 2024-05-03 3:43PM EDT | 1,265.00 | 43.89 | 42.00 | 50.45 | +13.39 | +43.90% | 42 | 5 | 94.76% |
| MSTR240510C01270000 | 2024-05-03 3:56PM EDT | 1,270.00 | 45.00 | 39.85 | 47.70 | +22.80 | +102.70% | 24 | 10 | 93.83% |
| MSTR240510C01275000 | 2024-05-03 3:57PM EDT | 1,275.00 | 43.56 | 38.20 | 46.35 | +22.36 | +105.47% | 85 | 43 | 94.26% |
| MSTR240510C01280000 | 2024-05-03 3:54PM EDT | 1,280.00 | 41.00 | 36.00 | 44.55 | +14.00 | +51.85% | 40 | 23 | 93.84% |
| MSTR240510C01282500 | 2024-05-03 1:08PM EDT | 1,282.50 | 41.05 | 36.70 | 43.40 | +21.05 | +105.25% | 1 | 35 | 94.79% |
| MSTR240510C01285000 | 2024-05-03 1:16PM EDT | 1,285.00 | 43.65 | 36.55 | 42.65 | +21.80 | +99.77% | 11 | 10 | 95.38% |
| MSTR240510C01290000 | 2024-05-03 3:55PM EDT | 1,290.00 | 38.50 | 33.60 | 41.50 | +21.13 | +121.65% | 7 | 14 | 94.71% |
| MSTR240510C01292500 | 2024-05-03 3:37PM EDT | 1,292.50 | 34.65 | 31.40 | 38.95 | +20.14 | +138.80% | 7 | 5 | 92.20% |
| MSTR240510C01295000 | 2024-05-03 2:31PM EDT | 1,295.00 | 40.72 | 33.30 | 41.00 | +17.72 | +77.04% | 6 | 5 | 96.55% |
| MSTR240510C01300000 | 2024-05-03 3:58PM EDT | 1,300.00 | 34.50 | 32.10 | 38.85 | +16.30 | +89.56% | 405 | 223 | 96.31% |
| MSTR240510C01310000 | 2024-05-03 3:25PM EDT | 1,310.00 | 30.50 | 29.10 | 34.00 | +14.00 | +84.85% | 12 | 16 | 94.64% |
| MSTR240510C01315000 | 2024-05-03 3:59PM EDT | 1,315.00 | 30.60 | 28.25 | 33.90 | +18.60 | +155.00% | 910 | 4 | 96.11% |
| MSTR240510C01320000 | 2024-05-03 3:59PM EDT | 1,320.00 | 29.20 | 26.70 | 31.65 | +14.74 | +101.94% | 45 | 27 | 95.15% |
| MSTR240510C01325000 | 2024-05-03 3:57PM EDT | 1,325.00 | 29.00 | 25.45 | 32.25 | +12.77 | +78.68% | 33 | 24 | 96.77% |
| MSTR240510C01330000 | 2024-05-03 3:53PM EDT | 1,330.00 | 28.90 | 24.65 | 29.85 | +17.05 | +143.88% | 10 | 10 | 96.15% |
| MSTR240510C01340000 | 2024-05-03 3:40PM EDT | 1,340.00 | 24.90 | 21.65 | 27.70 | +12.40 | +99.20% | 8 | 12 | 95.74% |
| MSTR240510C01350000 | 2024-05-03 3:59PM EDT | 1,350.00 | 23.00 | 19.00 | 25.85 | +10.81 | +88.68% | 297 | 58 | 95.59% |
| MSTR240510C01360000 | 2024-05-03 3:58PM EDT | 1,360.00 | 19.95 | 18.30 | 22.00 | +7.85 | +64.88% | 19 | 20 | 95.06% |
| MSTR240510C01365000 | 2024-05-03 12:15PM EDT | 1,365.00 | 20.12 | 15.95 | 21.25 | +8.37 | +71.23% | 11 | 78 | 93.84% |
| MSTR240510C01370000 | 2024-05-03 2:53PM EDT | 1,370.00 | 16.45 | 17.75 | 20.35 | +5.45 | +49.55% | 28 | 9 | 96.55% |
| MSTR240510C01380000 | 2024-05-03 3:58PM EDT | 1,380.00 | 16.93 | 13.70 | 19.40 | +4.91 | +40.85% | 32 | 12 | 94.92% |
| MSTR240510C01390000 | 2024-05-03 3:58PM EDT | 1,390.00 | 19.00 | 14.00 | 19.00 | +7.86 | +70.56% | 13 | 13 | 98.24% |
| MSTR240510C01400000 | 2024-05-03 3:59PM EDT | 1,400.00 | 14.50 | 14.20 | 15.50 | +6.02 | +70.99% | 265 | 159 | 97.91% |
| MSTR240510C01410000 | 2024-05-03 3:45PM EDT | 1,410.00 | 12.95 | 11.95 | 14.55 | +3.57 | +38.06% | 35 | 19 | 97.37% |
| MSTR240510C01420000 | 2024-05-03 3:58PM EDT | 1,420.00 | 12.00 | 11.35 | 14.20 | +3.75 | +45.45% | 40 | 12 | 99.33% |
| MSTR240510C01425000 | 2024-05-03 3:31PM EDT | 1,425.00 | 11.41 | 8.50 | 15.45 | +4.46 | +64.17% | 10 | 14 | 98.83% |
| MSTR240510C01430000 | 2024-05-03 3:38PM EDT | 1,430.00 | 10.54 | 7.20 | 12.50 | +4.04 | +62.15% | 29 | 8 | 94.64% |
| MSTR240510C01435000 | 2024-05-03 2:12PM EDT | 1,435.00 | 13.36 | 8.25 | 12.40 | +5.56 | +71.28% | 24 | 9 | 97.41% |
| MSTR240510C01440000 | 2024-05-03 3:43PM EDT | 1,440.00 | 10.00 | 9.20 | 14.05 | +3.79 | +61.03% | 15 | 12 | 102.39% |
| MSTR240510C01445000 | 2024-05-03 1:57PM EDT | 1,445.00 | 11.50 | 7.40 | 14.05 | +4.50 | +64.29% | 5 | 6 | 101.41% |
| MSTR240510C01450000 | 2024-05-03 3:58PM EDT | 1,450.00 | 9.51 | 7.30 | 10.00 | +3.31 | +53.39% | 1,620 | 93 | 96.81% |
| MSTR240510C01455000 | 2024-05-03 1:32PM EDT | 1,455.00 | 10.00 | 7.35 | 13.00 | -6.26 | -38.50% | 2 | 1 | 102.71% |
| MSTR240510C01470000 | 2024-05-03 1:59PM EDT | 1,470.00 | 9.45 | 5.55 | 9.45 | +4.38 | +86.39% | 7 | 21 | 98.52% |
| MSTR240510C01475000 | 2024-05-03 3:31PM EDT | 1,475.00 | 7.77 | 3.90 | 9.55 | +1.37 | +21.41% | 6 | 11 | 97.15% |
| MSTR240510C01480000 | 2024-05-03 3:06PM EDT | 1,480.00 | 7.19 | 5.00 | 8.90 | +1.04 | +16.91% | 26 | 13 | 99.23% |
| MSTR240510C01490000 | 2024-05-03 2:52PM EDT | 1,490.00 | 6.91 | 4.10 | 8.70 | +2.35 | +51.54% | 21 | 17 | 99.77% |
| MSTR240510C01495000 | 2024-05-03 3:38PM EDT | 1,495.00 | 6.60 | 5.80 | 7.85 | +1.60 | +32.00% | 17 | 7 | 102.59% |
| MSTR240510C01500000 | 2024-05-03 3:59PM EDT | 1,500.00 | 5.90 | 5.90 | 6.45 | +1.65 | +38.82% | 485 | 156 | 101.39% |
| MSTR240510C01505000 | 2024-05-02 2:58PM EDT | 1,505.00 | 5.00 | 4.70 | 7.55 | 0.00 | - | 3 | 12 | 102.42% |
| MSTR240510C01510000 | 2024-05-03 2:14PM EDT | 1,510.00 | 6.75 | 3.80 | 7.90 | +2.61 | +63.04% | 14 | 32 | 102.55% |
| MSTR240510C01515000 | 2024-05-03 1:02PM EDT | 1,515.00 | 6.89 | 2.98 | 9.00 | +1.46 | +26.89% | 12 | 20 | 104.31% |
| MSTR240510C01520000 | 2024-05-03 3:33PM EDT | 1,520.00 | 4.95 | 4.45 | 6.45 | -3.83 | -43.62% | 9 | 7 | 103.28% |
| MSTR240510C01525000 | 2024-05-03 2:53PM EDT | 1,525.00 | 5.50 | 3.00 | 6.60 | -1.70 | -23.61% | 1 | 4 | 101.60% |
| MSTR240510C01530000 | 2024-05-03 3:38PM EDT | 1,530.00 | 4.52 | 2.76 | 5.90 | +0.52 | +13.00% | 28 | 14 | 100.54% |
| MSTR240510C01540000 | 2024-05-03 1:13PM EDT | 1,540.00 | 5.60 | 3.25 | 5.05 | +0.69 | +14.05% | 3 | 5 | 101.88% |
| MSTR240510C01550000 | 2024-05-03 3:47PM EDT | 1,550.00 | 4.00 | 3.30 | 5.40 | +1.00 | +33.33% | 1,377 | 110 | 105.09% |
| MSTR240510C01560000 | 2024-05-03 2:49PM EDT | 1,560.00 | 4.75 | 2.41 | 4.90 | -2.45 | -34.03% | 4 | 4 | 103.63% |
| MSTR240510C01570000 | 2024-05-03 1:19PM EDT | 1,570.00 | 4.96 | 2.92 | 4.05 | -0.14 | -2.75% | 1 | 14 | 104.79% |
| MSTR240510C01580000 | 2024-05-03 2:52PM EDT | 1,580.00 | 3.37 | 1.85 | 4.80 | -0.48 | -12.47% | 9 | 6 | 105.92% |
| MSTR240510C01590000 | 2024-05-03 9:59AM EDT | 1,590.00 | 5.13 | 2.31 | 4.20 | -18.17 | -77.98% | 9 | 52 | 107.56% |
| MSTR240510C01600000 | 2024-05-03 3:59PM EDT | 1,600.00 | 2.60 | 2.50 | 3.60 | +0.08 | +3.17% | 287 | 147 | 108.28% |
| MSTR240510C01605000 | 2024-05-03 3:48PM EDT | 1,605.00 | 3.05 | 1.93 | 3.35 | -1.95 | -39.00% | 15 | 7 | 106.49% |
| MSTR240510C01610000 | 2024-05-03 3:13PM EDT | 1,610.00 | 2.31 | 1.20 | 6.60 | -0.01 | -0.43% | 5 | 25 | 115.44% |
| MSTR240510C01615000 | 2024-04-04 1:43PM EDT | 1,615.00 | 4.00 | 1.46 | 3.60 | -310.00 | -98.73% | 1 | 1 | 107.64% |
| MSTR240510C01620000 | 2024-05-03 3:56PM EDT | 1,620.00 | 2.49 | 1.68 | 3.30 | -0.78 | -23.85% | 4 | 4 | 108.31% |
| MSTR240510C01625000 | 2024-05-03 2:53PM EDT | 1,625.00 | 2.60 | 1.56 | 3.75 | +0.15 | +6.12% | 8 | 8 | 110.47% |
| MSTR240510C01630000 | 2024-05-03 12:35PM EDT | 1,630.00 | 3.80 | 1.30 | 3.75 | +1.27 | +50.20% | 26 | 9 | 110.47% |
| MSTR240510C01635000 | 2024-05-03 1:13PM EDT | 1,635.00 | 2.36 | 1.00 | 3.80 | +1.92 | +436.36% | 2 | 1 | 110.47% |
| MSTR240510C01640000 | 2024-05-03 11:57AM EDT | 1,640.00 | 2.88 | 1.29 | 4.50 | -14.47 | -83.40% | 1 | 2 | 115.06% |
| MSTR240510C01650000 | 2024-05-03 3:53PM EDT | 1,650.00 | 1.90 | 1.36 | 2.74 | +0.30 | +18.75% | 70 | 114 | 110.36% |
| MSTR240510C01655000 | 2024-05-02 1:00PM EDT | 1,655.00 | 2.35 | 0.84 | 4.15 | 0.00 | - | 1 | 1 | 114.94% |
| MSTR240510C01660000 | 2024-05-01 3:04PM EDT | 1,660.00 | 2.65 | 0.81 | 4.15 | 0.00 | - | 1 | 11 | 115.75% |
| MSTR240510C01670000 | 2024-04-30 10:37AM EDT | 1,670.00 | 4.04 | 0.82 | 4.75 | 0.00 | - | 9 | 8 | 119.91% |
| MSTR240510C01680000 | 2024-05-02 11:23AM EDT | 1,680.00 | 3.20 | 0.94 | 2.74 | 0.00 | - | 1 | 4 | 113.79% |
| MSTR240510C01690000 | 2024-05-03 11:42AM EDT | 1,690.00 | 1.99 | 0.66 | 2.51 | +0.32 | +19.16% | 2 | 6 | 112.94% |
| MSTR240510C01695000 | 2024-04-30 9:54AM EDT | 1,695.00 | 5.10 | 0.64 | 2.20 | 0.00 | - | 1 | 2 | 111.94% |
| MSTR240510C01700000 | 2024-05-03 3:58PM EDT | 1,700.00 | 1.06 | 1.00 | 1.77 | -0.44 | -29.33% | 120 | 143 | 112.38% |
| MSTR240510C01705000 | 2024-05-02 2:05PM EDT | 1,705.00 | 1.99 | 0.60 | 2.50 | +0.19 | +10.56% | 2 | 10 | 115.09% |
| MSTR240510C01710000 | 2024-05-03 3:21PM EDT | 1,710.00 | 2.20 | 0.58 | 2.20 | -3.36 | -60.43% | 3 | 3 | 114.09% |
| MSTR240510C01715000 | 2024-05-03 3:43PM EDT | 1,715.00 | 1.24 | 0.56 | 2.38 | -11.76 | -90.46% | 4 | 2 | 115.87% |
| MSTR240510C01720000 | 2024-05-03 3:48PM EDT | 1,720.00 | 0.85 | 0.35 | 1.91 | -0.74 | -46.54% | 1 | 4 | 112.40% |
| MSTR240510C01730000 | 2024-05-03 3:58PM EDT | 1,730.00 | 1.00 | 0.51 | 1.30 | -12.44 | -92.56% | 54 | 2 | 110.64% |
| MSTR240510C01740000 | 2024-05-03 10:00AM EDT | 1,740.00 | 2.65 | 0.61 | 2.21 | +1.35 | +103.85% | 1 | 6 | 119.24% |
| MSTR240510C01745000 | 2024-05-03 1:09PM EDT | 1,745.00 | 1.92 | 0.46 | 1.95 | -11.53 | -85.72% | 1 | 2 | 117.41% |
| MSTR240510C01750000 | 2024-05-03 3:41PM EDT | 1,750.00 | 1.06 | 0.46 | 1.00 | -0.24 | -18.46% | 25 | 55 | 110.62% |
| MSTR240510C01755000 | 2024-05-01 11:59AM EDT | 1,755.00 | 1.15 | 0.43 | 4.05 | 0.00 | - | 2 | 2 | 130.40% |
| MSTR240510C01760000 | 2024-05-03 1:43PM EDT | 1,760.00 | 1.20 | 0.42 | 2.44 | -3.95 | -76.70% | 2 | 3 | 122.71% |
| MSTR240510C01765000 | 2024-05-03 10:14AM EDT | 1,765.00 | 2.00 | 0.41 | 1.86 | +0.55 | +37.93% | 2 | 3 | 119.58% |
| MSTR240510C01770000 | 2024-05-03 2:26PM EDT | 1,770.00 | 1.17 | 0.40 | 1.60 | -11.32 | -90.63% | 1 | 7 | 118.31% |
| MSTR240510C01775000 | 2024-05-03 11:47AM EDT | 1,775.00 | 1.21 | 0.38 | 3.85 | -25.79 | -95.52% | 1 | 1 | 132.54% |
| MSTR240510C01780000 | 2024-05-02 11:16AM EDT | 1,780.00 | 1.10 | 0.37 | 2.50 | 0.00 | - | 3 | 15 | 125.93% |
| MSTR240510C01785000 | 2024-05-03 10:10AM EDT | 1,785.00 | 1.50 | 0.36 | 1.99 | +0.20 | +15.38% | 4 | 5 | 123.22% |
| MSTR240510C01790000 | 2024-05-02 2:56PM EDT | 1,790.00 | 0.98 | 0.35 | 1.80 | 0.00 | - | 61 | 61 | 122.51% |
| MSTR240510C01795000 | 2024-04-30 12:53PM EDT | 1,795.00 | 0.89 | 0.34 | 3.70 | -1.11 | -55.50% | 2 | 3 | 134.84% |
| MSTR240510C01800000 | 2024-05-03 3:54PM EDT | 1,800.00 | 0.66 | 0.34 | 1.05 | -0.36 | -35.29% | 97 | 58 | 117.29% |
| MSTR240510C01805000 | 2024-04-30 1:07PM EDT | 1,805.00 | 1.73 | 0.33 | 2.00 | 0.00 | - | 11 | 12 | 126.12% |
| MSTR240510C01810000 | 2024-04-29 10:27AM EDT | 1,810.00 | 8.60 | 0.32 | 1.62 | 0.00 | - | 1 | 4 | 123.83% |
| MSTR240510C01815000 | 2024-04-18 2:11PM EDT | 1,815.00 | 26.45 | 0.31 | 1.63 | 0.00 | - | - | 1 | 124.56% |
| MSTR240510C01820000 | 2024-04-30 9:42AM EDT | 1,820.00 | 3.50 | 0.00 | 2.11 | 0.00 | - | 1 | 10 | 126.68% |
| MSTR240510C01825000 | 2024-05-01 11:37AM EDT | 1,825.00 | 1.00 | 0.00 | 2.24 | 0.00 | - | 3 | 4 | 128.42% |
| MSTR240510C01830000 | 2024-04-08 10:41AM EDT | 1,830.00 | 152.03 | 0.00 | 3.80 | 0.00 | - | - | 3 | 139.11% |
| MSTR240510C01850000 | 2024-05-03 3:53PM EDT | 1,850.00 | 1.75 | 0.21 | 3.75 | +1.04 | +146.48% | 1 | 10 | 143.07% |
| MSTR240510C01860000 | 2024-05-03 10:55AM EDT | 1,860.00 | 1.24 | 0.00 | 3.70 | +0.56 | +82.35% | 2 | 64 | 143.16% |
| MSTR240510C01870000 | 2024-04-30 10:46AM EDT | 1,870.00 | 1.87 | 0.00 | 3.70 | 0.00 | - | 1 | 2 | 144.68% |
| MSTR240510C01875000 | 2024-05-02 12:14PM EDT | 1,875.00 | 0.59 | 0.00 | 1.81 | 0.00 | - | 19 | 32 | 132.01% |
| MSTR240510C01880000 | 2024-05-03 3:37PM EDT | 1,880.00 | 0.60 | 0.00 | 3.65 | -5.40 | -90.00% | 3 | 3 | 145.87% |
| MSTR240510C01885000 | 2024-04-25 11:59AM EDT | 1,885.00 | 10.33 | 0.00 | 3.65 | 0.00 | - | - | 2 | 146.63% |
| MSTR240510C01890000 | 2024-05-01 10:34AM EDT | 1,890.00 | 2.05 | 0.00 | 3.65 | 0.00 | - | 15 | 4 | 147.36% |
| MSTR240510C01895000 | 2024-04-30 10:34AM EDT | 1,895.00 | 0.43 | 0.00 | 3.60 | 0.00 | - | 10 | 12 | 147.80% |
| MSTR240510C01900000 | 2024-05-03 3:50PM EDT | 1,900.00 | 0.68 | 0.01 | 1.40 | -0.19 | -21.84% | 8 | 30 | 131.40% |
| MSTR240510C01905000 | 2024-04-30 2:05PM EDT | 1,905.00 | 1.75 | 0.00 | 3.60 | 0.00 | - | 1 | 95 | 149.29% |
| MSTR240510C01915000 | 2024-04-26 11:56AM EDT | 1,915.00 | 8.25 | 0.00 | 3.60 | 0.00 | - | 1 | 1 | 150.73% |
| MSTR240510C01920000 | 2024-04-29 11:06AM EDT | 1,920.00 | 5.80 | 0.00 | 3.00 | 0.00 | - | 5 | 6 | 147.66% |
| MSTR240510C01930000 | 2024-04-30 9:35AM EDT | 1,930.00 | 1.71 | 0.00 | 3.55 | 0.00 | - | 3 | 11 | 152.59% |
| MSTR240510C01940000 | 2024-05-03 10:27AM EDT | 1,940.00 | 0.50 | 0.01 | 3.55 | -0.75 | -60.00% | 1 | 2 | 154.08% |
| MSTR240510C01950000 | 2024-05-03 11:11AM EDT | 1,950.00 | 1.00 | 0.00 | 2.00 | +0.24 | +31.58% | 3 | 34 | 143.99% |
| MSTR240510C01955000 | 2024-04-17 9:45AM EDT | 1,955.00 | 22.44 | 0.00 | 3.55 | 0.00 | - | - | 1 | 156.15% |
| MSTR240510C01960000 | 2024-05-03 1:18PM EDT | 1,960.00 | 0.50 | 0.00 | 3.50 | -5.24 | -91.29% | 1 | 2 | 156.54% |
| MSTR240510C01965000 | 2024-05-01 10:00AM EDT | 1,965.00 | 0.62 | 0.00 | 3.50 | 0.00 | - | 1 | 1 | 157.25% |
| MSTR240510C01970000 | 2024-04-25 11:36AM EDT | 1,970.00 | 6.78 | 0.00 | 3.50 | 0.00 | - | - | 1 | 157.93% |
| MSTR240510C01995000 | 2024-04-25 12:30PM EDT | 1,995.00 | 6.85 | 0.00 | 2.97 | 0.00 | - | 1 | 2 | 157.81% |
| MSTR240510C02000000 | 2024-05-03 3:45PM EDT | 2,000.00 | 0.37 | 0.25 | 0.80 | -0.13 | -26.00% | 56 | 284 | 139.55% |
| MSTR240510C02020000 | 2024-04-30 9:30AM EDT | 2,020.00 | 2.13 | 0.30 | 3.45 | 0.00 | - | 1 | 3 | 166.38% |
| MSTR240510C02040000 | 2024-05-03 11:04AM EDT | 2,040.00 | 1.17 | 0.00 | 2.90 | -4.38 | -78.92% | 10 | 2 | 163.28% |
| MSTR240510C02050000 | 2024-04-25 1:13PM EDT | 2,050.00 | 7.00 | 0.00 | 3.45 | 0.00 | - | 1 | 2 | 168.46% |
| MSTR240510C02060000 | 2024-04-24 12:42PM EDT | 2,060.00 | 10.00 | 0.02 | 3.45 | 0.00 | - | 1 | 7 | 169.92% |
| MSTR240510C02100000 | 2024-05-03 2:57PM EDT | 2,100.00 | 0.30 | 0.30 | 0.53 | +0.07 | +30.43% | 86 | 636 | 147.66% |
| MSTR240510C02150000 | 2024-05-01 11:13AM EDT | 2,150.00 | 0.39 | 0.00 | 0.40 | 0.00 | - | 1 | 13 | 142.58% |
| MSTR240510C02180000 | 2024-04-23 9:58AM EDT | 2,180.00 | 12.25 | 0.00 | 3.35 | 0.00 | - | - | 4 | 184.23% |
| MSTR240510C02200000 | 2024-04-29 3:56PM EDT | 2,200.00 | 1.90 | 0.00 | 1.00 | 0.00 | - | 17 | 23 | 161.72% |
| MSTR240510C02220000 | 2024-04-18 1:58PM EDT | 2,220.00 | 10.00 | 0.07 | 3.35 | 0.00 | - | 2 | 2 | 189.55% |
| MSTR240510C02250000 | 2024-05-03 3:59PM EDT | 2,250.00 | 0.45 | 0.02 | 0.45 | +0.26 | +136.84% | 7 | 73 | 154.98% |
| MSTR240510C02280000 | 2024-04-19 3:11PM EDT | 2,280.00 | 7.15 | 0.00 | 3.30 | 0.00 | - | 2 | 1 | 195.65% |
| MSTR240510C02300000 | 2024-05-01 9:52AM EDT | 2,300.00 | 1.30 | 0.00 | 0.46 | 0.00 | - | 1 | 4 | 159.57% |
| MSTR240510C02320000 | 2024-05-01 11:23AM EDT | 2,320.00 | 0.23 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 174.32% |
| MSTR240510C02350000 | 2024-04-16 9:41AM EDT | 2,350.00 | 11.95 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 183.11% |
| MSTR240510C02400000 | 2024-05-03 11:09AM EDT | 2,400.00 | 0.12 | 0.02 | 0.30 | -0.39 | -76.47% | 21 | 47 | 163.48% |
| MSTR240510C02450000 | 2024-04-17 10:02AM EDT | 2,450.00 | 6.00 | 0.00 | 1.55 | 0.00 | - | - | 4 | 196.00% |
| MSTR240510C02500000 | 2024-05-03 10:34AM EDT | 2,500.00 | 0.38 | 0.01 | 0.28 | +0.13 | +52.00% | 21 | 62 | 170.90% |
| MSTR240510C02550000 | 2024-04-18 10:18AM EDT | 2,550.00 | 6.00 | 0.00 | 0.82 | 0.00 | - | 2 | 5 | 192.48% |
| MSTR240510C02600000 | 2024-04-23 3:10PM EDT | 2,600.00 | 3.98 | 0.00 | 0.74 | 0.00 | - | 4 | 5 | 194.92% |
| MSTR240510C02700000 | 2024-04-25 11:31AM EDT | 2,700.00 | 1.53 | 0.00 | 0.42 | 0.00 | - | - | 10 | 192.97% |
| MSTR240510C02750000 | 2024-05-03 9:49AM EDT | 2,750.00 | 0.10 | 0.00 | 0.24 | -0.65 | -86.67% | 12 | 3 | 187.89% |
| MSTR240510C02800000 | 2024-04-26 2:58PM EDT | 2,800.00 | 0.80 | 0.00 | 0.24 | 0.00 | - | 11 | 35 | 191.60% |
| MSTR240510C02850000 | 2024-05-02 3:50PM EDT | 2,850.00 | 0.01 | 0.00 | 0.54 | -2.11 | -99.53% | 1 | 3 | 209.18% |
| MSTR240510C02900000 | 2024-04-12 1:54PM EDT | 2,900.00 | 14.10 | 0.00 | 1.22 | 0.00 | - | 1 | 1 | 230.08% |
| MSTR240510C02950000 | 2024-04-23 10:07AM EDT | 2,950.00 | 2.45 | 0.00 | 0.25 | 0.00 | - | 5 | 10 | 202.93% |
| MSTR240510C03000000 | 2024-05-03 3:32PM EDT | 3,000.00 | 0.10 | 0.00 | 0.61 | +0.05 | +100.00% | 20 | 8 | 222.66% |
| MSTR240510C03050000 | 2024-05-02 10:36AM EDT | 3,050.00 | 0.03 | 0.00 | 0.34 | 0.00 | - | 1 | 157 | 215.04% |
| MSTR240510C03100000 | 2024-05-03 10:05AM EDT | 3,100.00 | 0.07 | 0.01 | 0.34 | -0.63 | -90.00% | 1 | 12 | 218.95% |
| MSTR240510C03150000 | 2024-04-11 9:30AM EDT | 3,150.00 | 12.00 | 0.00 | 1.17 | 0.00 | - | 1 | 2 | 247.85% |
| MSTR240510C03200000 | 2024-04-25 9:30AM EDT | 3,200.00 | 0.50 | 0.00 | 0.43 | 0.00 | - | 1 | 10 | 229.30% |
| MSTR240510C03250000 | 2024-04-15 11:25AM EDT | 3,250.00 | 4.07 | 0.00 | 0.59 | 0.00 | - | 1 | 0 | 239.06% |
| MSTR240510C03300000 | 2024-04-23 12:51PM EDT | 3,300.00 | 0.05 | 0.00 | 0.05 | -1.25 | -96.15% | 3 | 15 | 201.56% |
| MSTR240510C03500000 | 2024-05-02 12:03PM EDT | 3,500.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 7 | 38 | 214.06% |
| MSTR240510C03600000 | 2024-05-03 10:41AM EDT | 3,600.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 16 | 29 | 214.06% |
| MSTR240510C03650000 | 2024-04-23 9:32AM EDT | 3,650.00 | 1.70 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 219.53% |
| MSTR240510C03700000 | 2024-05-03 2:45PM EDT | 3,700.00 | 0.04 | 0.00 | 0.04 | -19.76 | -99.80% | 11 | 0 | 218.75% |
| MSTR240510C03750000 | 2024-05-03 11:14AM EDT | 3,750.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 1 | 5 | 224.22% |
| MSTR240510C03800000 | 2024-05-03 12:49PM EDT | 3,800.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 400 | 1,294 | 226.56% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00600000 | 2024-05-03 3:59PM EDT | 600.00 | 0.10 | 0.05 | 0.12 | -0.26 | -72.22% | 308 | 313 | 172.85% |
| MSTR240510P00610000 | 2024-05-02 2:47PM EDT | 610.00 | 0.35 | 0.02 | 1.47 | 0.00 | - | 2 | 2 | 211.82% |
| MSTR240510P00620000 | 2024-05-02 11:48AM EDT | 620.00 | 0.67 | 0.00 | 2.93 | 0.00 | - | 5 | 11 | 226.71% |
| MSTR240510P00630000 | 2024-05-02 9:31AM EDT | 630.00 | 0.36 | 0.00 | 1.87 | 0.00 | - | 2 | 4 | 208.74% |
| MSTR240510P00640000 | 2024-05-03 12:54PM EDT | 640.00 | 0.30 | 0.00 | 0.35 | -0.17 | -36.17% | 4 | 4 | 168.95% |
| MSTR240510P00650000 | 2024-05-02 1:55PM EDT | 650.00 | 0.11 | 0.10 | 2.90 | -0.42 | -79.25% | 1 | 70 | 213.06% |
| MSTR240510P00660000 | 2024-05-03 2:24PM EDT | 660.00 | 0.20 | 0.00 | 3.15 | -0.30 | -60.00% | 2 | 29 | 209.89% |
| MSTR240510P00670000 | 2024-05-03 10:31AM EDT | 670.00 | 1.37 | 0.00 | 1.60 | +0.25 | +22.32% | 1 | 26 | 187.16% |
| MSTR240510P00680000 | 2024-05-03 10:31AM EDT | 680.00 | 1.40 | 0.00 | 2.68 | +0.63 | +81.82% | 1 | 52 | 196.09% |
| MSTR240510P00690000 | 2024-05-01 2:37PM EDT | 690.00 | 1.00 | 0.02 | 2.71 | 0.00 | - | 3 | 60 | 192.19% |
| MSTR240510P00700000 | 2024-05-03 3:57PM EDT | 700.00 | 0.99 | 0.20 | 0.21 | +0.29 | +41.43% | 18 | 108 | 149.41% |
| MSTR240510P00710000 | 2024-05-02 10:16AM EDT | 710.00 | 0.80 | 0.00 | 3.25 | 0.00 | - | 1 | 35 | 188.28% |
| MSTR240510P00720000 | 2024-05-01 3:11PM EDT | 720.00 | 0.01 | 0.01 | 3.25 | 0.00 | - | 5 | 5 | 184.06% |
| MSTR240510P00730000 | 2024-05-03 11:07AM EDT | 730.00 | 0.38 | 0.00 | 3.30 | -2.70 | -87.66% | 7 | 3 | 180.10% |
| MSTR240510P00740000 | 2024-05-03 3:47PM EDT | 740.00 | 0.30 | 0.00 | 0.86 | -0.70 | -70.00% | 2 | 8 | 147.17% |
| MSTR240510P00750000 | 2024-05-03 3:58PM EDT | 750.00 | 0.35 | 0.05 | 0.40 | -0.65 | -65.00% | 78 | 90 | 133.59% |
| MSTR240510P00760000 | 2024-05-03 12:57PM EDT | 760.00 | 0.43 | 0.00 | 0.58 | -3.92 | -90.11% | 2 | 4 | 133.89% |
| MSTR240510P00780000 | 2024-05-03 12:56PM EDT | 780.00 | 0.44 | 0.03 | 0.58 | -0.99 | -69.23% | 2 | 40 | 127.83% |
| MSTR240510P00790000 | 2024-05-03 3:44PM EDT | 790.00 | 0.30 | 0.03 | 0.58 | -1.50 | -83.33% | 21 | 37 | 124.51% |
| MSTR240510P00800000 | 2024-05-03 3:59PM EDT | 800.00 | 0.45 | 0.40 | 0.59 | -1.36 | -75.14% | 85 | 626 | 128.37% |
| MSTR240510P00810000 | 2024-05-03 1:43PM EDT | 810.00 | 0.64 | 0.24 | 0.77 | -2.01 | -75.85% | 8 | 14 | 125.29% |
| MSTR240510P00820000 | 2024-05-03 9:48AM EDT | 820.00 | 1.00 | 0.26 | 0.79 | -1.99 | -66.56% | 1 | 11 | 122.51% |
| MSTR240510P00830000 | 2024-05-03 1:43PM EDT | 830.00 | 0.76 | 0.36 | 1.20 | -1.84 | -70.77% | 12 | 67 | 125.44% |
| MSTR240510P00840000 | 2024-05-03 3:49PM EDT | 840.00 | 0.75 | 0.36 | 1.20 | -2.75 | -78.57% | 8 | 9 | 122.00% |
| MSTR240510P00850000 | 2024-05-03 3:18PM EDT | 850.00 | 0.90 | 0.36 | 1.00 | -2.56 | -73.99% | 104 | 120 | 116.41% |
| MSTR240510P00860000 | 2024-05-03 12:58PM EDT | 860.00 | 1.11 | 0.62 | 1.23 | -2.81 | -71.68% | 14 | 16 | 117.94% |
| MSTR240510P00870000 | 2024-05-03 3:56PM EDT | 870.00 | 1.00 | 0.64 | 1.22 | -3.56 | -78.07% | 254 | 22 | 114.60% |
| MSTR240510P00880000 | 2024-05-03 12:06PM EDT | 880.00 | 1.51 | 0.64 | 1.54 | -3.55 | -70.16% | 3 | 20 | 113.82% |
| MSTR240510P00890000 | 2024-05-03 3:19PM EDT | 890.00 | 1.43 | 0.83 | 2.36 | -4.36 | -75.30% | 27 | 49 | 117.11% |
| MSTR240510P00900000 | 2024-05-03 3:57PM EDT | 900.00 | 1.68 | 1.00 | 2.37 | -4.32 | -72.00% | 1,673 | 826 | 114.58% |
| MSTR240510P00910000 | 2024-05-03 12:51PM EDT | 910.00 | 3.25 | 1.00 | 2.40 | -4.22 | -56.49% | 11 | 16 | 111.18% |
| MSTR240510P00920000 | 2024-05-03 3:50PM EDT | 920.00 | 1.94 | 1.39 | 2.46 | -6.06 | -75.75% | 17 | 12 | 109.94% |
| MSTR240510P00930000 | 2024-05-03 3:54PM EDT | 930.00 | 2.15 | 1.77 | 2.55 | -6.59 | -75.40% | 16 | 24 | 108.55% |
| MSTR240510P00940000 | 2024-05-03 12:07PM EDT | 940.00 | 2.01 | 2.04 | 2.68 | -7.49 | -78.84% | 53 | 5 | 106.64% |
| MSTR240510P00950000 | 2024-05-03 3:57PM EDT | 950.00 | 2.60 | 2.32 | 3.00 | -8.15 | -75.81% | 186 | 155 | 105.37% |
| MSTR240510P00960000 | 2024-05-03 3:31PM EDT | 960.00 | 2.87 | 2.32 | 3.65 | -9.58 | -76.95% | 24 | 26 | 104.03% |
| MSTR240510P00970000 | 2024-05-03 3:47PM EDT | 970.00 | 3.70 | 2.89 | 4.35 | -10.30 | -73.57% | 55 | 30 | 104.36% |
| MSTR240510P00980000 | 2024-05-03 3:37PM EDT | 980.00 | 4.46 | 3.45 | 4.35 | -12.71 | -74.02% | 63 | 58 | 102.20% |
| MSTR240510P00990000 | 2024-05-03 3:57PM EDT | 990.00 | 4.30 | 4.10 | 4.75 | -12.90 | -75.00% | 33 | 45 | 101.18% |
| MSTR240510P01000000 | 2024-05-03 3:59PM EDT | 1,000.00 | 5.00 | 5.00 | 5.25 | -14.00 | -73.68% | 556 | 231 | 100.70% |
| MSTR240510P01010000 | 2024-05-03 3:57PM EDT | 1,010.00 | 5.72 | 4.25 | 6.30 | -17.68 | -75.56% | 73 | 22 | 97.44% |
| MSTR240510P01020000 | 2024-05-03 3:47PM EDT | 1,020.00 | 6.80 | 5.90 | 7.25 | -18.05 | -72.64% | 21 | 42 | 98.85% |
| MSTR240510P01030000 | 2024-05-03 3:57PM EDT | 1,030.00 | 6.82 | 6.75 | 8.20 | -19.29 | -73.88% | 12 | 28 | 98.10% |
| MSTR240510P01040000 | 2024-05-03 3:43PM EDT | 1,040.00 | 9.00 | 5.35 | 9.45 | -19.40 | -68.31% | 46 | 35 | 93.68% |
| MSTR240510P01050000 | 2024-05-03 3:57PM EDT | 1,050.00 | 9.70 | 8.00 | 12.75 | -24.40 | -71.55% | 205 | 153 | 98.97% |
| MSTR240510P01060000 | 2024-05-03 1:58PM EDT | 1,060.00 | 11.00 | 10.15 | 12.80 | -26.00 | -70.27% | 8 | 25 | 97.69% |
| MSTR240510P01070000 | 2024-05-03 3:38PM EDT | 1,070.00 | 13.72 | 10.40 | 15.75 | -29.98 | -68.60% | 21 | 16 | 97.44% |
| MSTR240510P01080000 | 2024-05-03 3:55PM EDT | 1,080.00 | 13.46 | 12.90 | 16.80 | -33.58 | -71.39% | 36 | 30 | 97.20% |
| MSTR240510P01090000 | 2024-05-03 3:55PM EDT | 1,090.00 | 16.26 | 14.05 | 17.25 | -32.36 | -66.56% | 25 | 15 | 94.33% |
| MSTR240510P01100000 | 2024-05-03 3:56PM EDT | 1,100.00 | 18.00 | 17.30 | 20.05 | -35.27 | -66.21% | 485 | 113 | 96.17% |
| MSTR240510P01110000 | 2024-05-03 3:50PM EDT | 1,110.00 | 21.31 | 16.00 | 22.30 | -38.00 | -64.07% | 12 | 9 | 92.14% |
| MSTR240510P01120000 | 2024-05-03 3:54PM EDT | 1,120.00 | 22.50 | 20.45 | 25.55 | -37.86 | -62.72% | 23 | 15 | 94.69% |
| MSTR240510P01125000 | 2024-05-03 2:55PM EDT | 1,125.00 | 26.80 | 22.90 | 28.30 | -37.20 | -58.13% | 20 | 13 | 96.97% |
| MSTR240510P01130000 | 2024-05-03 3:17PM EDT | 1,130.00 | 27.50 | 23.70 | 31.00 | -41.25 | -60.00% | 27 | 33 | 97.48% |
| MSTR240510P01135000 | 2024-05-03 2:51PM EDT | 1,135.00 | 30.00 | 24.05 | 31.15 | -108.59 | -78.35% | 11 | 4 | 95.15% |
| MSTR240510P01140000 | 2024-05-03 2:40PM EDT | 1,140.00 | 29.55 | 25.70 | 32.70 | -43.45 | -59.52% | 21 | 13 | 95.21% |
| MSTR240510P01150000 | 2024-05-03 3:59PM EDT | 1,150.00 | 32.00 | 28.60 | 35.15 | -45.00 | -58.44% | 193 | 77 | 94.10% |
| MSTR240510P01160000 | 2024-05-03 3:59PM EDT | 1,160.00 | 35.40 | 31.50 | 37.15 | -50.50 | -58.79% | 15 | 22 | 92.29% |
| MSTR240510P01165000 | 2024-05-03 3:26PM EDT | 1,165.00 | 39.92 | 30.00 | 39.75 | -135.08 | -77.19% | 10 | 13 | 90.17% |
| MSTR240510P01170000 | 2024-05-03 3:59PM EDT | 1,170.00 | 39.15 | 36.00 | 43.55 | -57.70 | -59.58% | 367 | 25 | 95.01% |
| MSTR240510P01175000 | 2024-05-03 3:56PM EDT | 1,175.00 | 40.97 | 36.15 | 42.95 | -56.03 | -57.76% | 47 | 20 | 91.48% |
| MSTR240510P01180000 | 2024-05-03 3:58PM EDT | 1,180.00 | 42.47 | 38.65 | 44.90 | -112.40 | -72.58% | 373 | 29 | 91.78% |
| MSTR240510P01185000 | 2024-05-01 9:44AM EDT | 1,185.00 | 170.40 | 40.15 | 49.65 | 0.00 | - | 1 | 5 | 93.37% |
| MSTR240510P01190000 | 2024-05-03 3:55PM EDT | 1,190.00 | 46.00 | 44.40 | 51.25 | -62.64 | -57.66% | 16 | 10 | 94.53% |
| MSTR240510P01195000 | 2024-05-03 3:02PM EDT | 1,195.00 | 55.07 | 44.40 | 52.00 | -58.68 | -51.59% | 14 | 5 | 91.67% |
| MSTR240510P01200000 | 2024-05-03 3:59PM EDT | 1,200.00 | 51.68 | 48.00 | 53.95 | -64.35 | -55.46% | 201 | 127 | 92.40% |
| MSTR240510P01205000 | 2024-05-03 3:56PM EDT | 1,205.00 | 54.00 | 53.00 | 57.00 | -66.21 | -55.08% | 44 | 7 | 94.90% |
| MSTR240510P01210000 | 2024-05-03 3:40PM EDT | 1,210.00 | 58.80 | 53.05 | 61.75 | -110.11 | -65.19% | 37 | 9 | 94.84% |
| MSTR240510P01215000 | 2024-05-03 3:33PM EDT | 1,215.00 | 63.10 | 55.15 | 62.80 | -7.90 | -11.13% | 78 | 5 | 93.46% |
| MSTR240510P01220000 | 2024-05-03 3:58PM EDT | 1,220.00 | 60.61 | 58.00 | 64.15 | -72.89 | -54.60% | 54 | 12 | 92.78% |
| MSTR240510P01225000 | 2024-05-03 3:57PM EDT | 1,225.00 | 64.30 | 63.00 | 68.65 | -109.65 | -63.04% | 76 | 6 | 95.94% |
| MSTR240510P01230000 | 2024-05-03 3:59PM EDT | 1,230.00 | 67.05 | 63.95 | 69.75 | -106.20 | -61.30% | 52 | 17 | 93.47% |
| MSTR240510P01235000 | 2024-05-03 3:59PM EDT | 1,235.00 | 70.09 | 64.20 | 73.10 | -46.31 | -39.79% | 7 | 6 | 92.07% |
| MSTR240510P01240000 | 2024-05-03 3:01PM EDT | 1,240.00 | 78.02 | 69.20 | 78.00 | -78.06 | -50.01% | 30 | 10 | 95.24% |
| MSTR240510P01245000 | 2024-05-03 3:32PM EDT | 1,245.00 | 79.77 | 71.25 | 79.15 | -124.03 | -60.86% | 2 | 12 | 93.36% |
| MSTR240510P01250000 | 2024-05-03 12:47PM EDT | 1,250.00 | 76.96 | 74.00 | 84.00 | -74.38 | -49.15% | 39 | 42 | 94.65% |
| MSTR240510P01255000 | 2024-05-03 3:56PM EDT | 1,255.00 | 81.59 | 77.50 | 84.35 | -9.41 | -10.34% | 3 | 12 | 93.06% |
| MSTR240510P01260000 | 2024-05-03 10:29AM EDT | 1,260.00 | 80.80 | 80.00 | 89.90 | -78.74 | -49.35% | 3 | 6 | 94.53% |
| MSTR240510P01265000 | 2024-05-03 10:09AM EDT | 1,265.00 | 96.90 | 83.40 | 96.20 | +12.05 | +14.20% | 1 | 6 | 97.15% |
| MSTR240510P01270000 | 2024-05-03 3:00PM EDT | 1,270.00 | 97.00 | 87.00 | 95.85 | -109.30 | -52.98% | 8 | 15 | 94.84% |
| MSTR240510P01275000 | 2024-05-03 2:40PM EDT | 1,275.00 | 95.15 | 90.00 | 99.00 | -132.85 | -58.27% | 3 | 14 | 94.62% |
| MSTR240510P01277500 | 2024-05-02 11:15AM EDT | 1,277.50 | 179.58 | 91.50 | 99.45 | 0.00 | - | 1 | 3 | 93.62% |
| MSTR240510P01280000 | 2024-05-03 2:24PM EDT | 1,280.00 | 96.40 | 93.00 | 102.75 | -72.15 | -42.81% | 4 | 23 | 94.78% |
| MSTR240510P01290000 | 2024-05-03 3:43PM EDT | 1,290.00 | 109.15 | 100.00 | 109.90 | -130.40 | -54.44% | 2 | 7 | 95.35% |
| MSTR240510P01295000 | 2024-05-03 1:53PM EDT | 1,295.00 | 109.94 | 103.45 | 115.60 | -128.84 | -53.96% | 7 | 9 | 97.16% |
| MSTR240510P01300000 | 2024-05-03 3:36PM EDT | 1,300.00 | 117.50 | 104.75 | 119.05 | -71.35 | -37.78% | 9 | 50 | 95.41% |
| MSTR240510P01310000 | 2024-05-03 10:00AM EDT | 1,310.00 | 127.80 | 112.05 | 126.40 | -157.17 | -55.15% | 8 | 7 | 95.76% |
| MSTR240510P01315000 | 2024-04-30 10:18AM EDT | 1,315.00 | 187.50 | 116.90 | 130.65 | 0.00 | - | 1 | 3 | 97.29% |
| MSTR240510P01320000 | 2024-05-03 1:52PM EDT | 1,320.00 | 126.87 | 121.30 | 131.55 | -106.15 | -45.55% | 7 | 11 | 95.59% |
| MSTR240510P01330000 | 2024-05-03 12:36PM EDT | 1,330.00 | 135.15 | 127.00 | 138.40 | -79.60 | -37.07% | 3 | 21 | 93.47% |
| MSTR240510P01340000 | 2024-05-03 3:52PM EDT | 1,340.00 | 141.68 | 134.30 | 146.70 | -109.33 | -43.56% | 7 | 9 | 93.64% |
| MSTR240510P01350000 | 2024-05-03 3:57PM EDT | 1,350.00 | 148.55 | 144.70 | 155.25 | -113.07 | -43.22% | 11 | 23 | 96.63% |
| MSTR240510P01360000 | 2024-05-03 2:36PM EDT | 1,360.00 | 156.57 | 150.45 | 166.00 | +16.25 | +11.58% | 1 | 10 | 97.16% |
| MSTR240510P01370000 | 2024-05-03 9:30AM EDT | 1,370.00 | 187.84 | 161.20 | 174.00 | -68.54 | -26.73% | 1 | 8 | 99.66% |
| MSTR240510P01380000 | 2024-05-01 11:04AM EDT | 1,380.00 | 364.90 | 169.35 | 182.00 | 0.00 | - | 2 | 28 | 99.39% |
| MSTR240510P01390000 | 2024-04-17 2:12PM EDT | 1,390.00 | 265.00 | 177.60 | 191.00 | 0.00 | - | - | 1 | 99.99% |
| MSTR240510P01400000 | 2024-05-03 3:40PM EDT | 1,400.00 | 198.09 | 186.75 | 200.00 | -95.24 | -32.47% | 5 | 40 | 101.35% |
| MSTR240510P01410000 | 2024-04-15 1:29PM EDT | 1,410.00 | 187.00 | 195.50 | 209.00 | 0.00 | - | 2 | 1 | 102.10% |
| MSTR240510P01420000 | 2024-05-01 10:15AM EDT | 1,420.00 | 407.23 | 202.05 | 219.40 | 0.00 | - | 2 | 6 | 101.69% |
| MSTR240510P01425000 | 2024-04-22 9:55AM EDT | 1,425.00 | 234.58 | 207.00 | 223.85 | 0.00 | - | 1 | 1 | 102.50% |
| MSTR240510P01430000 | 2024-04-26 11:17AM EDT | 1,430.00 | 231.64 | 210.95 | 228.00 | 0.00 | - | 1 | 6 | 101.65% |
| MSTR240510P01440000 | 2024-05-02 9:36AM EDT | 1,440.00 | 368.15 | 220.45 | 237.65 | 0.00 | - | 1 | 4 | 103.55% |
| MSTR240510P01450000 | 2024-05-02 10:35AM EDT | 1,450.00 | 377.00 | 229.55 | 245.95 | 0.00 | - | 9 | 15 | 102.95% |
| MSTR240510P01460000 | 2024-05-02 9:34AM EDT | 1,460.00 | 382.10 | 238.75 | 255.80 | 0.00 | - | 1 | 3 | 104.44% |
| MSTR240510P01465000 | 2024-04-12 1:33PM EDT | 1,465.00 | 208.52 | 243.35 | 260.00 | 0.00 | - | 11 | 11 | 104.07% |
| MSTR240510P01470000 | 2024-04-12 1:33PM EDT | 1,470.00 | 211.77 | 248.05 | 263.20 | 0.00 | - | 11 | 11 | 102.22% |
| MSTR240510P01480000 | 2024-05-03 9:38AM EDT | 1,480.00 | 278.00 | 256.80 | 274.00 | -188.67 | -40.43% | 1 | 21 | 104.17% |
| MSTR240510P01490000 | 2024-05-01 11:18AM EDT | 1,490.00 | 476.52 | 266.15 | 284.00 | 0.00 | - | 11 | 11 | 105.71% |
| MSTR240510P01500000 | 2024-05-03 2:17PM EDT | 1,500.00 | 280.02 | 276.00 | 293.65 | -173.43 | -38.25% | 3 | 9 | 107.43% |
| MSTR240510P01515000 | 2024-04-30 3:48PM EDT | 1,515.00 | 439.38 | 290.00 | 307.55 | 0.00 | - | 1 | 10 | 107.40% |
| MSTR240510P01520000 | 2024-05-01 2:06PM EDT | 1,520.00 | 473.15 | 294.45 | 312.45 | 0.00 | - | 1 | 2 | 107.37% |
| MSTR240510P01525000 | 2024-04-29 9:44AM EDT | 1,525.00 | 320.00 | 300.00 | 317.35 | 0.00 | - | 1 | 1 | 109.45% |
| MSTR240510P01530000 | 2024-04-19 12:34PM EDT | 1,530.00 | 400.00 | 304.00 | 322.25 | 0.00 | - | 1 | 1 | 108.48% |
| MSTR240510P01535000 | 2024-05-03 9:44AM EDT | 1,535.00 | 323.65 | 308.75 | 326.65 | +61.35 | +23.39% | 1 | 6 | 107.90% |
| MSTR240510P01540000 | 2024-04-26 11:28AM EDT | 1,540.00 | 325.00 | 314.00 | 331.45 | 0.00 | - | 1 | 1 | 109.17% |
| MSTR240510P01545000 | 2024-04-16 2:49PM EDT | 1,545.00 | 352.84 | 318.35 | 336.80 | 0.00 | - | - | 1 | 109.68% |
| MSTR240510P01550000 | 2024-05-02 10:01AM EDT | 1,550.00 | 498.70 | 324.00 | 341.90 | 0.00 | - | 1 | 4 | 112.43% |
| MSTR240510P01560000 | 2024-04-15 9:30AM EDT | 1,560.00 | 251.92 | 334.00 | 351.40 | 0.00 | - | 1 | 1 | 113.64% |
| MSTR240510P01570000 | 2024-04-08 10:01AM EDT | 1,570.00 | 264.04 | 342.55 | 360.65 | 0.00 | - | 2 | 0 | 110.78% |
| MSTR240510P01580000 | 2024-04-30 9:51AM EDT | 1,580.00 | 404.93 | 352.10 | 370.85 | 0.00 | - | 1 | 5 | 112.31% |
| MSTR240510P01590000 | 2024-05-02 9:34AM EDT | 1,590.00 | 508.90 | 362.00 | 380.40 | 0.00 | - | 1 | 3 | 113.01% |
| MSTR240510P01600000 | 2024-04-30 3:23PM EDT | 1,600.00 | 509.41 | 372.00 | 390.00 | 0.00 | - | 2,010 | 232 | 114.01% |
| MSTR240510P01605000 | 2024-04-22 10:03AM EDT | 1,605.00 | 346.95 | 376.90 | 395.85 | 0.00 | - | 1 | 4 | 117.08% |
| MSTR240510P01610000 | 2024-04-16 2:35PM EDT | 1,610.00 | 409.11 | 382.00 | 400.20 | 0.00 | - | - | 1 | 116.63% |
| MSTR240510P01620000 | 2024-04-04 9:36AM EDT | 1,620.00 | 240.00 | 392.00 | 410.00 | 0.00 | - | 1 | 0 | 118.12% |
| MSTR240510P01630000 | 2024-05-02 9:40AM EDT | 1,630.00 | 564.08 | 402.00 | 420.05 | 0.00 | - | 1 | 1 | 120.28% |
| MSTR240510P01640000 | 2024-04-03 1:43PM EDT | 1,640.00 | 273.35 | 414.60 | 427.10 | 0.00 | - | 2 | 0 | 121.25% |
| MSTR240510P01660000 | 2024-05-01 3:06PM EDT | 1,660.00 | 462.66 | 432.00 | 447.90 | -114.52 | -19.84% | 1 | 5 | 119.34% |
| MSTR240510P01670000 | 2024-04-08 10:28AM EDT | 1,670.00 | 349.05 | 442.00 | 459.50 | 0.00 | - | 1 | 0 | 126.49% |
| MSTR240510P01680000 | 2024-04-04 3:04PM EDT | 1,680.00 | 286.00 | 450.00 | 468.25 | 0.00 | - | 2 | 0 | 116.53% |
| MSTR240510P01690000 | 2024-04-18 10:09AM EDT | 1,690.00 | 500.90 | 460.00 | 478.30 | 0.00 | - | 1 | 0 | 118.53% |
| MSTR240510P01700000 | 2024-04-30 3:55PM EDT | 1,700.00 | 640.35 | 470.00 | 488.45 | 0.00 | - | 7 | 0 | 120.95% |
| MSTR240510P01725000 | 2024-04-04 10:44AM EDT | 1,725.00 | 292.00 | 496.00 | 513.65 | 0.00 | - | 2 | 1 | 130.25% |
| MSTR240510P01750000 | 2024-04-22 2:35PM EDT | 1,750.00 | 458.42 | 520.00 | 538.50 | 0.00 | - | - | 0 | 129.77% |
| MSTR240510P01785000 | 2024-04-30 12:06PM EDT | 1,785.00 | 684.26 | 556.00 | 572.45 | 0.00 | - | 1 | 0 | 135.35% |
| MSTR240510P01800000 | 2024-05-01 3:44PM EDT | 1,800.00 | 754.08 | 570.00 | 588.00 | 0.00 | - | 1 | 0 | 135.58% |
| MSTR240510P01860000 | 2024-04-30 10:39AM EDT | 1,860.00 | 714.00 | 630.00 | 647.15 | 0.00 | - | 1 | 0 | 140.06% |
| MSTR240510P01870000 | 2024-04-10 9:50AM EDT | 1,870.00 | 544.00 | 640.00 | 657.25 | 0.00 | - | - | 0 | 142.19% |
| MSTR240510P01900000 | 2024-05-01 11:22AM EDT | 1,900.00 | 880.00 | 670.00 | 688.00 | 0.00 | - | 1 | 0 | 150.98% |
| MSTR240510P01975000 | 2024-04-25 12:42PM EDT | 1,975.00 | 739.85 | 744.00 | 762.20 | 0.00 | - | 1 | 0 | 149.34% |
© 2024 Yahoo. Todos os direitos reservados.