Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.675,55 +248,21 (+0,37%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C00600000 | 2024-05-31 2:23PM EDT | 600.00 | 918.28 | 915.00 | 934.00 | -23.35 | -2.48% | 2 | 0 | 185.94% |
| MSTR240607C00610000 | 2024-05-16 10:38AM EDT | 610.00 | 891.85 | 905.25 | 924.00 | 0.00 | - | - | 0 | 224.02% |
| MSTR240607C00620000 | 2024-05-16 10:21AM EDT | 620.00 | 878.11 | 895.00 | 914.00 | 0.00 | - | - | 0 | 179.69% |
| MSTR240607C00640000 | 2024-05-20 9:30AM EDT | 640.00 | 949.62 | 875.45 | 894.00 | 0.00 | - | 3 | 0 | 224.22% |
| MSTR240607C00650000 | 2024-05-17 10:37AM EDT | 650.00 | 890.45 | 864.95 | 884.00 | 0.00 | - | 2 | 0 | 366.72% |
| MSTR240607C00680000 | 2024-05-09 11:20AM EDT | 680.00 | 599.91 | 835.20 | 854.00 | 0.00 | - | 1 | 1 | 195.12% |
| MSTR240607C00690000 | 2024-05-30 12:48PM EDT | 690.00 | 963.13 | 825.20 | 844.00 | 0.00 | - | 3 | 4 | 191.80% |
| MSTR240607C00700000 | 2024-05-17 10:34AM EDT | 700.00 | 855.37 | 815.00 | 834.00 | 0.00 | - | 1 | 3 | 156.25% |
| MSTR240607C00710000 | 2024-05-21 9:39AM EDT | 710.00 | 996.20 | 804.10 | 824.00 | 0.00 | - | 1 | 1 | 332.75% |
| MSTR240607C00750000 | 2024-05-16 12:28PM EDT | 750.00 | 730.03 | 766.00 | 785.05 | 0.00 | - | - | 0 | 218.60% |
| MSTR240607C00800000 | 2024-05-17 1:06PM EDT | 800.00 | 743.09 | 716.00 | 736.00 | 0.00 | - | 2 | 0 | 210.50% |
| MSTR240607C00850000 | 2024-05-22 9:43AM EDT | 850.00 | 787.77 | 666.00 | 685.35 | 0.00 | - | 1 | 10 | 186.28% |
| MSTR240607C00860000 | 2024-05-14 12:40PM EDT | 860.00 | 429.51 | 656.00 | 675.70 | 0.00 | - | 2 | 1 | 186.28% |
| MSTR240607C00900000 | 2024-05-31 1:11PM EDT | 900.00 | 598.79 | 616.00 | 635.50 | +284.99 | +90.82% | 10 | 19 | 171.09% |
| MSTR240607C00910000 | 2024-05-08 12:03PM EDT | 910.00 | 350.44 | 606.00 | 626.00 | 0.00 | - | - | 1 | 172.12% |
| MSTR240607C00930000 | 2024-05-08 12:03PM EDT | 930.00 | 333.51 | 587.50 | 606.00 | 0.00 | - | - | 1 | 175.81% |
| MSTR240607C00940000 | 2024-05-08 12:03PM EDT | 940.00 | 325.31 | 577.50 | 596.00 | 0.00 | - | - | 1 | 172.44% |
| MSTR240607C01000000 | 2024-05-30 3:55PM EDT | 1,000.00 | 553.58 | 516.05 | 536.00 | 0.00 | - | 15 | 20 | 144.12% |
| MSTR240607C01010000 | 2024-05-31 2:06PM EDT | 1,010.00 | 501.24 | 506.05 | 526.00 | -118.76 | -19.15% | 8 | 2 | 141.11% |
| MSTR240607C01020000 | 2024-05-31 1:48PM EDT | 1,020.00 | 496.05 | 497.50 | 516.00 | +256.60 | +107.16% | 4 | 1 | 146.56% |
| MSTR240607C01040000 | 2024-05-22 3:59PM EDT | 1,040.00 | 612.32 | 476.05 | 496.00 | 0.00 | - | 1 | 1 | 132.20% |
| MSTR240607C01050000 | 2024-05-30 3:48PM EDT | 1,050.00 | 501.25 | 467.50 | 486.00 | 0.00 | - | 1 | 61 | 137.31% |
| MSTR240607C01070000 | 2024-05-31 11:46AM EDT | 1,070.00 | 450.57 | 446.05 | 466.00 | +100.57 | +28.73% | 2 | 2 | 123.54% |
| MSTR240607C01080000 | 2024-05-15 11:32AM EDT | 1,080.00 | 350.70 | 437.50 | 456.00 | 0.00 | - | 1 | 1 | 128.25% |
| MSTR240607C01090000 | 2024-05-16 9:36AM EDT | 1,090.00 | 431.95 | 426.05 | 446.00 | 0.00 | - | 2 | 5 | 117.85% |
| MSTR240607C01095000 | 2024-05-17 9:32AM EDT | 1,095.00 | 416.00 | 422.50 | 441.40 | 0.00 | - | 1 | 0 | 125.57% |
| MSTR240607C01100000 | 2024-05-31 3:45PM EDT | 1,100.00 | 431.00 | 417.50 | 436.00 | -29.02 | -6.31% | 5 | 6 | 122.34% |
| MSTR240607C01110000 | 2024-05-29 9:49AM EDT | 1,110.00 | 530.00 | 407.50 | 426.00 | 0.00 | - | 13 | 14 | 119.41% |
| MSTR240607C01120000 | 2024-05-29 9:40AM EDT | 1,120.00 | 532.00 | 397.70 | 416.00 | 0.00 | - | 10 | 22 | 117.35% |
| MSTR240607C01130000 | 2024-05-10 11:39AM EDT | 1,130.00 | 158.55 | 387.80 | 406.00 | 0.00 | - | - | 0 | 114.86% |
| MSTR240607C01140000 | 2024-05-09 2:57PM EDT | 1,140.00 | 202.10 | 377.30 | 396.00 | 0.00 | - | 1 | 1 | 109.89% |
| MSTR240607C01145000 | 2024-05-31 11:18AM EDT | 1,145.00 | 381.34 | 372.00 | 391.85 | +276.84 | +264.92% | 5 | 1 | 110.72% |
| MSTR240607C01150000 | 2024-05-16 12:26PM EDT | 1,150.00 | 355.17 | 368.00 | 386.90 | 0.00 | - | 2 | 5 | 113.12% |
| MSTR240607C01160000 | 2024-05-10 12:45PM EDT | 1,160.00 | 137.75 | 358.00 | 377.05 | 0.00 | - | - | 1 | 110.68% |
| MSTR240607C01165000 | 2024-05-10 11:30AM EDT | 1,165.00 | 145.35 | 352.10 | 372.00 | 0.00 | - | - | 1 | 105.91% |
| MSTR240607C01170000 | 2024-05-30 3:27PM EDT | 1,170.00 | 431.10 | 348.00 | 367.05 | 0.00 | - | 1 | 3 | 107.75% |
| MSTR240607C01175000 | 2024-05-10 2:02PM EDT | 1,175.00 | 125.25 | 342.80 | 361.95 | 0.00 | - | - | 1 | 105.30% |
| MSTR240607C01180000 | 2024-05-15 9:36AM EDT | 1,180.00 | 244.35 | 340.00 | 357.40 | 0.00 | - | 1 | 0 | 111.68% |
| MSTR240607C01190000 | 2024-05-17 10:12AM EDT | 1,190.00 | 335.71 | 328.40 | 347.70 | 0.00 | - | 2 | 4 | 105.08% |
| MSTR240607C01195000 | 2024-05-29 1:20PM EDT | 1,195.00 | 437.22 | 325.00 | 342.05 | 0.00 | - | 1 | 2 | 106.20% |
| MSTR240607C01200000 | 2024-05-30 3:48PM EDT | 1,200.00 | 355.84 | 320.00 | 337.65 | +2.37 | +0.67% | 7 | 18 | 106.24% |
| MSTR240607C01205000 | 2024-05-06 10:43AM EDT | 1,205.00 | 238.64 | 315.00 | 332.50 | 0.00 | - | 1 | 1 | 104.35% |
| MSTR240607C01210000 | 2024-05-22 12:20PM EDT | 1,210.00 | 502.20 | 309.00 | 328.00 | 0.00 | - | 1 | 6 | 101.58% |
| MSTR240607C01220000 | 2024-05-20 3:38PM EDT | 1,220.00 | 336.12 | 300.00 | 318.00 | -174.18 | -34.13% | 7 | 4 | 101.04% |
| MSTR240607C01225000 | 2024-05-15 9:41AM EDT | 1,225.00 | 214.00 | 294.45 | 313.75 | 0.00 | - | 1 | 4 | 99.99% |
| MSTR240607C01230000 | 2024-05-14 10:23AM EDT | 1,230.00 | 132.00 | 290.00 | 309.05 | 0.00 | - | 1 | 8 | 100.38% |
| MSTR240607C01235000 | 2024-05-14 9:49AM EDT | 1,235.00 | 119.97 | 284.80 | 303.55 | 0.00 | - | 1 | 0 | 97.31% |
| MSTR240607C01240000 | 2024-05-22 10:32AM EDT | 1,240.00 | 421.70 | 280.00 | 297.80 | 0.00 | - | 10 | 25 | 94.57% |
| MSTR240607C01245000 | 2024-05-16 11:03AM EDT | 1,245.00 | 270.00 | 274.75 | 293.75 | 0.00 | - | 1 | 3 | 94.62% |
| MSTR240607C01250000 | 2024-05-28 12:42PM EDT | 1,250.00 | 412.52 | 270.10 | 288.75 | 0.00 | - | 1 | 10 | 93.86% |
| MSTR240607C01255000 | 2024-05-24 11:11AM EDT | 1,255.00 | 357.50 | 266.00 | 283.85 | 0.00 | - | 1 | 2 | 94.38% |
| MSTR240607C01260000 | 2024-05-22 1:36PM EDT | 1,260.00 | 435.61 | 260.60 | 279.50 | 0.00 | - | 1 | 7 | 93.34% |
| MSTR240607C01265000 | 2024-05-31 10:11AM EDT | 1,265.00 | 263.95 | 257.50 | 274.75 | +161.95 | +158.77% | 6 | 19 | 95.74% |
| MSTR240607C01270000 | 2024-05-23 1:38PM EDT | 1,270.00 | 342.10 | 252.50 | 268.05 | 0.00 | - | 1 | 2 | 91.10% |
| MSTR240607C01275000 | 2024-05-23 9:50AM EDT | 1,275.00 | 310.67 | 247.50 | 265.20 | 0.00 | - | 1 | 0 | 93.35% |
| MSTR240607C01280000 | 2024-05-21 3:38PM EDT | 1,280.00 | 411.75 | 242.50 | 260.15 | 0.00 | - | 1 | 1 | 91.67% |
| MSTR240607C01285000 | 2024-05-03 12:39PM EDT | 1,285.00 | 146.60 | 237.50 | 255.80 | 0.00 | - | 1 | 1 | 91.16% |
| MSTR240607C01290000 | 2024-05-16 12:36PM EDT | 1,290.00 | 233.50 | 232.00 | 249.85 | 0.00 | - | 2 | 6 | 87.19% |
| MSTR240607C01295000 | 2024-05-31 9:40AM EDT | 1,295.00 | 302.00 | 228.00 | 246.45 | -114.27 | -27.45% | 1 | 2 | 89.76% |
| MSTR240607C01300000 | 2024-05-31 3:06PM EDT | 1,300.00 | 230.44 | 222.70 | 240.05 | -41.93 | -15.39% | 11 | 14 | 85.52% |
| MSTR240607C01310000 | 2024-05-23 10:57AM EDT | 1,310.00 | 276.00 | 214.00 | 230.90 | 0.00 | - | 1 | 3 | 85.59% |
| MSTR240607C01315000 | 2024-05-10 10:37AM EDT | 1,315.00 | 77.90 | 210.00 | 226.35 | 0.00 | - | 1 | 2 | 86.01% |
| MSTR240607C01320000 | 2024-05-31 12:26PM EDT | 1,320.00 | 157.20 | 205.00 | 221.80 | -134.92 | -46.19% | 1 | 3 | 84.99% |
| MSTR240607C01325000 | 2024-05-13 12:43PM EDT | 1,325.00 | 88.45 | 200.85 | 215.20 | 0.00 | - | 8 | 4 | 82.32% |
| MSTR240607C01330000 | 2024-05-31 11:27AM EDT | 1,330.00 | 207.86 | 196.45 | 210.60 | -104.61 | -33.48% | 3 | 3 | 82.01% |
| MSTR240607C01335000 | 2024-05-30 3:46PM EDT | 1,335.00 | 239.08 | 192.50 | 208.30 | 0.00 | - | 1 | 5 | 85.03% |
| MSTR240607C01340000 | 2024-05-31 12:05PM EDT | 1,340.00 | 174.83 | 188.00 | 201.45 | -57.96 | -24.90% | 3 | 3 | 81.70% |
| MSTR240607C01345000 | 2024-05-24 1:15PM EDT | 1,345.00 | 299.42 | 182.85 | 197.35 | 0.00 | - | 4 | 5 | 80.90% |
| MSTR240607C01350000 | 2024-05-31 3:10PM EDT | 1,350.00 | 178.50 | 178.55 | 192.05 | -110.50 | -38.24% | 123 | 20 | 79.66% |
| MSTR240607C01355000 | 2024-05-15 11:36AM EDT | 1,355.00 | 153.63 | 175.00 | 189.50 | 0.00 | - | - | 0 | 82.27% |
| MSTR240607C01360000 | 2024-05-10 12:56PM EDT | 1,360.00 | 67.60 | 170.00 | 185.20 | 0.00 | - | 2 | 2 | 81.24% |
| MSTR240607C01365000 | 2024-05-14 3:42PM EDT | 1,365.00 | 92.00 | 166.00 | 180.35 | 0.00 | - | 8 | 5 | 80.65% |
| MSTR240607C01370000 | 2024-05-30 12:22PM EDT | 1,370.00 | 306.73 | 160.40 | 179.60 | 0.00 | - | 1 | 4 | 82.47% |
| MSTR240607C01375000 | 2024-05-31 11:50AM EDT | 1,375.00 | 155.00 | 158.35 | 171.35 | -45.81 | -22.81% | 4 | 1 | 80.33% |
| MSTR240607C01380000 | 2024-05-28 10:09AM EDT | 1,380.00 | 164.00 | 154.20 | 167.65 | -124.83 | -43.22% | 3 | 12 | 80.51% |
| MSTR240607C01390000 | 2024-05-31 12:06PM EDT | 1,390.00 | 125.00 | 145.30 | 159.10 | -162.05 | -56.45% | 1 | 2 | 79.05% |
| MSTR240607C01395000 | 2024-05-24 12:20PM EDT | 1,395.00 | 139.95 | 141.30 | 155.85 | -98.99 | -41.43% | 2 | 2 | 79.52% |
| MSTR240607C01400000 | 2024-05-31 3:44PM EDT | 1,400.00 | 148.00 | 138.35 | 150.85 | -52.98 | -26.36% | 176 | 36 | 79.30% |
| MSTR240607C01410000 | 2024-05-31 1:06PM EDT | 1,410.00 | 131.95 | 130.45 | 142.50 | -43.05 | -24.60% | 1 | 25 | 78.37% |
| MSTR240607C01415000 | 2024-05-31 10:06AM EDT | 1,415.00 | 102.07 | 126.00 | 138.80 | -80.93 | -44.22% | 4 | 3 | 77.80% |
| MSTR240607C01420000 | 2024-05-30 2:49PM EDT | 1,420.00 | 92.45 | 120.35 | 136.00 | -123.70 | -57.23% | 3 | 21 | 76.94% |
| MSTR240607C01430000 | 2024-05-31 12:14PM EDT | 1,430.00 | 92.90 | 116.75 | 128.85 | -198.82 | -68.15% | 3 | 18 | 79.59% |
| MSTR240607C01435000 | 2024-05-23 10:47AM EDT | 1,435.00 | 107.70 | 110.00 | 128.00 | -91.22 | -45.86% | 1 | 0 | 79.13% |
| MSTR240607C01440000 | 2024-05-31 12:33PM EDT | 1,440.00 | 90.00 | 110.15 | 119.70 | -111.69 | -55.38% | 8 | 4 | 78.21% |
| MSTR240607C01450000 | 2024-05-31 3:59PM EDT | 1,450.00 | 109.81 | 105.25 | 114.85 | -51.17 | -31.79% | 196 | 23 | 80.69% |
| MSTR240607C01455000 | 2024-05-31 12:38PM EDT | 1,455.00 | 105.00 | 100.45 | 110.35 | -89.98 | -46.15% | 3 | 0 | 78.80% |
| MSTR240607C01460000 | 2024-05-31 2:06PM EDT | 1,460.00 | 105.00 | 98.10 | 108.90 | -68.42 | -39.45% | 26 | 5 | 80.50% |
| MSTR240607C01465000 | 2024-05-31 3:58PM EDT | 1,465.00 | 100.00 | 95.05 | 107.55 | -111.87 | -52.80% | 7 | 7 | 81.69% |
| MSTR240607C01470000 | 2024-05-31 12:29PM EDT | 1,470.00 | 86.00 | 92.00 | 103.60 | -96.49 | -52.87% | 9 | 4 | 81.12% |
| MSTR240607C01475000 | 2024-05-31 2:34PM EDT | 1,475.00 | 89.37 | 89.90 | 99.50 | -130.63 | -59.38% | 19 | 3 | 80.99% |
| MSTR240607C01480000 | 2024-05-31 2:18PM EDT | 1,480.00 | 92.00 | 87.25 | 96.50 | -95.37 | -50.90% | 19 | 6 | 81.14% |
| MSTR240607C01485000 | 2024-05-31 3:58PM EDT | 1,485.00 | 86.08 | 83.25 | 96.50 | -153.62 | -64.09% | 40 | 18 | 82.23% |
| MSTR240607C01490000 | 2024-05-31 1:35PM EDT | 1,490.00 | 84.00 | 80.20 | 90.75 | -88.58 | -51.33% | 7 | 13 | 80.28% |
| MSTR240607C01495000 | 2024-05-31 2:34PM EDT | 1,495.00 | 78.91 | 75.00 | 91.30 | -78.95 | -50.01% | 25 | 5 | 80.83% |
| MSTR240607C01500000 | 2024-05-31 3:43PM EDT | 1,500.00 | 79.00 | 73.75 | 87.40 | -24.47 | -23.65% | 130 | 55 | 80.98% |
| MSTR240607C01505000 | 2024-05-31 1:41PM EDT | 1,505.00 | 76.00 | 72.80 | 84.25 | -64.90 | -46.06% | 4 | 10 | 81.70% |
| MSTR240607C01510000 | 2024-05-31 3:47PM EDT | 1,510.00 | 77.39 | 70.00 | 80.05 | -60.01 | -43.68% | 24 | 39 | 80.61% |
| MSTR240607C01515000 | 2024-05-31 3:13PM EDT | 1,515.00 | 75.25 | 67.60 | 79.60 | -74.58 | -49.78% | 29 | 1 | 81.92% |
| MSTR240607C01520000 | 2024-05-31 3:46PM EDT | 1,520.00 | 68.50 | 65.40 | 75.70 | -91.25 | -57.12% | 41 | 5 | 81.23% |
| MSTR240607C01525000 | 2024-05-31 3:59PM EDT | 1,525.00 | 69.64 | 64.50 | 72.80 | -82.26 | -54.15% | 57 | 5 | 81.84% |
| MSTR240607C01530000 | 2024-05-31 3:55PM EDT | 1,530.00 | 66.00 | 62.25 | 71.30 | -24.00 | -26.67% | 31 | 11 | 82.41% |
| MSTR240607C01535000 | 2024-05-31 3:17PM EDT | 1,535.00 | 60.30 | 60.70 | 70.05 | -84.84 | -58.45% | 15 | 8 | 83.47% |
| MSTR240607C01540000 | 2024-05-31 12:25PM EDT | 1,540.00 | 42.00 | 56.10 | 70.75 | -41.00 | -49.40% | 3 | 10 | 83.81% |
| MSTR240607C01545000 | 2024-05-31 2:09PM EDT | 1,545.00 | 57.26 | 54.90 | 68.60 | -27.74 | -32.64% | 12 | 10 | 84.42% |
| MSTR240607C01550000 | 2024-05-31 3:56PM EDT | 1,550.00 | 57.90 | 55.60 | 66.75 | -19.10 | -24.81% | 171 | 112 | 86.27% |
| MSTR240607C01555000 | 2024-05-31 3:59PM EDT | 1,555.00 | 55.50 | 49.70 | 60.00 | -24.50 | -30.63% | 8 | 6 | 81.20% |
| MSTR240607C01560000 | 2024-05-31 3:59PM EDT | 1,560.00 | 53.90 | 48.95 | 61.00 | -20.60 | -27.65% | 66 | 201 | 83.76% |
| MSTR240607C01565000 | 2024-05-31 2:45PM EDT | 1,565.00 | 55.00 | 47.95 | 60.45 | -21.00 | -27.63% | 8 | 4 | 85.20% |
| MSTR240607C01570000 | 2024-05-31 3:50PM EDT | 1,570.00 | 51.00 | 46.50 | 59.05 | -28.00 | -35.44% | 41 | 13 | 85.80% |
| MSTR240607C01575000 | 2024-05-31 3:57PM EDT | 1,575.00 | 49.00 | 47.00 | 57.55 | -27.00 | -35.53% | 7 | 13 | 87.46% |
| MSTR240607C01580000 | 2024-05-31 1:28PM EDT | 1,580.00 | 44.70 | 42.50 | 55.75 | -35.30 | -44.12% | 26 | 10 | 85.85% |
| MSTR240607C01590000 | 2024-05-31 3:27PM EDT | 1,590.00 | 43.80 | 38.30 | 48.00 | -25.85 | -37.11% | 63 | 14 | 82.77% |
| MSTR240607C01595000 | 2024-05-31 3:53PM EDT | 1,595.00 | 42.50 | 38.50 | 51.25 | -60.40 | -58.70% | 18 | 5 | 87.00% |
| MSTR240607C01600000 | 2024-05-31 3:58PM EDT | 1,600.00 | 41.00 | 37.35 | 43.00 | -19.05 | -31.72% | 645 | 100 | 83.12% |
| MSTR240607C01605000 | 2024-05-31 3:45PM EDT | 1,605.00 | 42.38 | 36.25 | 47.75 | -18.19 | -30.03% | 140 | 24 | 87.44% |
| MSTR240607C01610000 | 2024-05-31 2:41PM EDT | 1,610.00 | 38.80 | 34.50 | 43.30 | -18.10 | -31.81% | 997 | 38 | 85.44% |
| MSTR240607C01615000 | 2024-05-31 3:20PM EDT | 1,615.00 | 37.10 | 31.50 | 40.35 | -17.90 | -32.55% | 117 | 12 | 83.50% |
| MSTR240607C01620000 | 2024-05-31 3:25PM EDT | 1,620.00 | 34.77 | 32.10 | 44.00 | -26.68 | -43.42% | 18 | 15 | 88.16% |
| MSTR240607C01625000 | 2024-05-31 3:39PM EDT | 1,625.00 | 34.68 | 31.20 | 43.30 | -13.57 | -28.12% | 62 | 19 | 88.98% |
| MSTR240607C01630000 | 2024-05-31 3:54PM EDT | 1,630.00 | 33.87 | 29.85 | 39.95 | -18.73 | -35.61% | 21 | 30 | 87.69% |
| MSTR240607C01635000 | 2024-05-31 1:04PM EDT | 1,635.00 | 33.45 | 27.80 | 38.25 | -54.45 | -61.95% | 2 | 20 | 86.95% |
| MSTR240607C01637500 | 2024-05-31 10:28AM EDT | 1,637.50 | 42.00 | 25.30 | 40.65 | -46.15 | -52.35% | 14 | 16 | 87.76% |
| MSTR240607C01640000 | 2024-05-31 3:56PM EDT | 1,640.00 | 32.27 | 28.15 | 34.20 | -57.13 | -63.90% | 23 | 36 | 86.16% |
| MSTR240607C01642500 | 2024-05-31 11:41AM EDT | 1,642.50 | 32.40 | 27.75 | 36.35 | -17.48 | -35.04% | 1 | 9 | 88.24% |
| MSTR240607C01645000 | 2024-05-31 12:39PM EDT | 1,645.00 | 30.00 | 27.15 | 38.25 | -20.30 | -40.36% | 19 | 16 | 90.00% |
| MSTR240607C01647500 | 2024-05-30 9:45AM EDT | 1,647.50 | 39.05 | 24.05 | 35.35 | -75.95 | -66.04% | 2 | 7 | 86.68% |
| MSTR240607C01650000 | 2024-05-31 3:57PM EDT | 1,650.00 | 29.00 | 26.90 | 31.75 | -17.00 | -36.96% | 143 | 143 | 86.99% |
| MSTR240607C01652500 | 2024-05-31 9:39AM EDT | 1,652.50 | 57.00 | 25.85 | 33.45 | +12.00 | +26.67% | 1 | 24 | 88.29% |
| MSTR240607C01655000 | 2024-05-31 3:49PM EDT | 1,655.00 | 29.25 | 24.25 | 32.15 | -22.95 | -43.97% | 16 | 44 | 87.04% |
| MSTR240607C01657500 | 2024-05-30 1:02PM EDT | 1,657.50 | 78.60 | 24.90 | 32.60 | 0.00 | - | 42 | 15 | 88.66% |
| MSTR240607C01660000 | 2024-05-31 3:38PM EDT | 1,660.00 | 28.20 | 23.00 | 32.20 | -14.30 | -33.65% | 27 | 44 | 87.81% |
| MSTR240607C01662500 | 2024-05-30 1:30PM EDT | 1,662.50 | 79.30 | 24.00 | 31.75 | 0.00 | - | 1 | 10 | 89.03% |
| MSTR240607C01665000 | 2024-05-31 10:29AM EDT | 1,665.00 | 36.00 | 22.60 | 30.55 | -25.35 | -41.32% | 2 | 25 | 87.92% |
| MSTR240607C01670000 | 2024-05-31 3:57PM EDT | 1,670.00 | 23.05 | 23.15 | 29.95 | -16.95 | -42.38% | 35 | 84 | 89.47% |
| MSTR240607C01675000 | 2024-05-31 3:53PM EDT | 1,675.00 | 24.94 | 22.00 | 26.95 | -17.06 | -40.62% | 25 | 75 | 87.91% |
| MSTR240607C01680000 | 2024-05-31 3:53PM EDT | 1,680.00 | 24.50 | 21.25 | 28.70 | -18.50 | -43.02% | 28 | 41 | 90.22% |
| MSTR240607C01685000 | 2024-05-31 3:53PM EDT | 1,685.00 | 23.80 | 20.80 | 26.05 | -14.60 | -38.02% | 13 | 58 | 89.33% |
| MSTR240607C01690000 | 2024-05-31 3:53PM EDT | 1,690.00 | 22.00 | 20.30 | 24.65 | -16.68 | -43.12% | 31 | 31 | 89.32% |
| MSTR240607C01695000 | 2024-05-31 3:43PM EDT | 1,695.00 | 22.03 | 19.05 | 24.35 | -44.02 | -66.65% | 8 | 15 | 89.54% |
| MSTR240607C01700000 | 2024-05-31 3:59PM EDT | 1,700.00 | 21.50 | 19.00 | 24.95 | -14.00 | -39.44% | 578 | 163 | 91.45% |
| MSTR240607C01705000 | 2024-05-31 3:53PM EDT | 1,705.00 | 21.15 | 18.20 | 25.25 | -12.85 | -37.79% | 45 | 40 | 92.48% |
| MSTR240607C01710000 | 2024-05-31 1:28PM EDT | 1,710.00 | 24.12 | 17.45 | 21.85 | -9.83 | -28.95% | 8 | 20 | 90.41% |
| MSTR240607C01715000 | 2024-05-31 1:59PM EDT | 1,715.00 | 18.85 | 16.95 | 20.75 | -15.07 | -44.43% | 7 | 29 | 90.42% |
| MSTR240607C01720000 | 2024-05-31 3:44PM EDT | 1,720.00 | 20.20 | 16.65 | 20.40 | -12.01 | -37.29% | 22 | 50 | 91.22% |
| MSTR240607C01725000 | 2024-05-31 3:24PM EDT | 1,725.00 | 18.25 | 14.45 | 20.25 | -35.59 | -66.10% | 22 | 9 | 90.46% |
| MSTR240607C01730000 | 2024-05-31 3:51PM EDT | 1,730.00 | 18.70 | 15.45 | 19.80 | -25.74 | -57.92% | 11 | 29 | 92.30% |
| MSTR240607C01735000 | 2024-05-31 2:24PM EDT | 1,735.00 | 17.00 | 15.05 | 19.30 | -56.55 | -76.89% | 5 | 4 | 92.79% |
| MSTR240607C01740000 | 2024-05-31 3:43PM EDT | 1,740.00 | 16.93 | 13.50 | 18.15 | -12.67 | -42.80% | 41 | 42 | 91.55% |
| MSTR240607C01750000 | 2024-05-31 3:47PM EDT | 1,750.00 | 16.50 | 15.00 | 17.65 | -11.29 | -40.63% | 132 | 102 | 95.08% |
| MSTR240607C01760000 | 2024-05-31 3:33PM EDT | 1,760.00 | 14.20 | 12.85 | 16.80 | -21.80 | -60.56% | 12 | 15 | 94.64% |
| MSTR240607C01770000 | 2024-05-31 3:47PM EDT | 1,770.00 | 15.29 | 10.90 | 15.80 | -22.71 | -59.76% | 4 | 55 | 94.02% |
| MSTR240607C01780000 | 2024-05-31 3:58PM EDT | 1,780.00 | 11.35 | 11.40 | 15.45 | -30.65 | -72.98% | 43 | 14 | 96.57% |
| MSTR240607C01790000 | 2024-05-30 3:54PM EDT | 1,790.00 | 12.00 | 9.85 | 15.35 | -12.00 | -50.00% | 3 | 11 | 97.11% |
| MSTR240607C01800000 | 2024-05-31 3:59PM EDT | 1,800.00 | 11.72 | 10.70 | 12.85 | -11.33 | -49.15% | 649 | 282 | 97.52% |
| MSTR240607C01810000 | 2024-05-31 12:36PM EDT | 1,810.00 | 11.30 | 9.75 | 13.45 | -8.57 | -43.13% | 11 | 10 | 99.35% |
| MSTR240607C01820000 | 2024-05-31 3:58PM EDT | 1,820.00 | 8.80 | 8.95 | 12.05 | -23.70 | -72.92% | 18 | 10 | 98.87% |
| MSTR240607C01830000 | 2024-05-31 1:08PM EDT | 1,830.00 | 10.00 | 8.45 | 11.70 | -9.00 | -47.37% | 17 | 5 | 99.95% |
| MSTR240607C01840000 | 2024-05-31 10:18AM EDT | 1,840.00 | 15.44 | 7.75 | 10.10 | -14.56 | -48.53% | 1 | 6 | 98.97% |
| MSTR240607C01850000 | 2024-05-31 3:57PM EDT | 1,850.00 | 9.00 | 8.30 | 12.20 | -9.11 | -50.30% | 57 | 110 | 104.64% |
| MSTR240607C01860000 | 2024-05-31 3:04PM EDT | 1,860.00 | 8.48 | 7.30 | 13.10 | -9.34 | -52.41% | 23 | 17 | 106.59% |
| MSTR240607C01870000 | 2024-05-31 3:32PM EDT | 1,870.00 | 7.90 | 5.75 | 10.85 | -7.70 | -49.36% | 7 | 21 | 103.27% |
| MSTR240607C01880000 | 2024-05-31 3:41PM EDT | 1,880.00 | 9.00 | 6.90 | 9.00 | -7.03 | -43.86% | 18 | 29 | 104.19% |
| MSTR240607C01890000 | 2024-05-31 2:51PM EDT | 1,890.00 | 7.70 | 6.40 | 9.70 | -14.30 | -65.00% | 22 | 6 | 106.45% |
| MSTR240607C01900000 | 2024-05-31 3:59PM EDT | 1,900.00 | 8.00 | 6.15 | 10.50 | -6.00 | -42.86% | 316 | 240 | 109.24% |
| MSTR240607C01910000 | 2024-05-31 12:26PM EDT | 1,910.00 | 6.10 | 4.90 | 9.50 | -7.90 | -56.43% | 3 | 12 | 107.53% |
| MSTR240607C01920000 | 2024-05-31 11:48AM EDT | 1,920.00 | 6.96 | 5.80 | 9.45 | -6.66 | -48.90% | 23 | 8 | 110.82% |
| MSTR240607C01930000 | 2024-05-31 10:23AM EDT | 1,930.00 | 10.99 | 5.25 | 8.05 | -1.70 | -13.40% | 6 | 42 | 109.33% |
| MSTR240607C01940000 | 2024-05-31 11:48AM EDT | 1,940.00 | 5.86 | 2.96 | 7.90 | -15.14 | -72.10% | 4 | 13 | 106.52% |
| MSTR240607C01950000 | 2024-05-31 3:47PM EDT | 1,950.00 | 5.85 | 4.75 | 7.70 | -6.04 | -50.80% | 35 | 87 | 111.38% |
| MSTR240607C01960000 | 2024-05-31 2:51PM EDT | 1,960.00 | 5.25 | 4.35 | 7.40 | -10.75 | -67.19% | 5 | 5 | 111.79% |
| MSTR240607C01970000 | 2024-05-31 3:56PM EDT | 1,970.00 | 5.00 | 4.25 | 7.30 | -19.27 | -79.40% | 23 | 1 | 113.13% |
| MSTR240607C01980000 | 2024-05-31 12:08PM EDT | 1,980.00 | 4.79 | 4.05 | 8.35 | -6.07 | -55.89% | 19 | 16 | 116.53% |
| MSTR240607C01990000 | 2024-05-31 3:41PM EDT | 1,990.00 | 4.90 | 2.96 | 7.45 | -10.15 | -67.44% | 4 | 19 | 114.16% |
| MSTR240607C02000000 | 2024-05-31 3:59PM EDT | 2,000.00 | 4.46 | 4.00 | 4.90 | -4.77 | -51.68% | 306 | 432 | 112.40% |
| MSTR240607C02010000 | 2024-05-31 3:59PM EDT | 2,010.00 | 4.45 | 3.25 | 5.70 | -8.20 | -64.82% | 7 | 10 | 114.14% |
| MSTR240607C02020000 | 2024-05-31 3:54PM EDT | 2,020.00 | 4.15 | 3.25 | 4.15 | -10.15 | -70.98% | 12 | 22 | 111.80% |
| MSTR240607C02030000 | 2024-05-31 10:10AM EDT | 2,030.00 | 5.66 | 2.60 | 5.70 | -6.04 | -51.62% | 1 | 2 | 115.73% |
| MSTR240607C02040000 | 2024-05-30 2:55PM EDT | 2,040.00 | 9.35 | 2.58 | 5.25 | 0.00 | - | 10 | 11 | 116.07% |
| MSTR240607C02050000 | 2024-05-31 3:18PM EDT | 2,050.00 | 3.30 | 3.00 | 4.30 | -3.80 | -53.52% | 62 | 79 | 116.16% |
| MSTR240607C02060000 | 2024-05-30 3:43PM EDT | 2,060.00 | 6.35 | 1.60 | 4.50 | 0.00 | - | 2 | 9 | 114.12% |
| MSTR240607C02070000 | 2024-05-31 1:32PM EDT | 2,070.00 | 4.80 | 2.15 | 6.75 | -6.50 | -57.52% | 2 | 6 | 123.49% |
| MSTR240607C02080000 | 2024-05-31 3:45PM EDT | 2,080.00 | 2.71 | 1.45 | 5.90 | -17.89 | -86.84% | 101 | 3 | 120.85% |
| MSTR240607C02090000 | 2024-05-31 12:29PM EDT | 2,090.00 | 3.00 | 2.50 | 6.50 | -2.50 | -45.45% | 3 | 2 | 126.81% |
| MSTR240607C02100000 | 2024-05-31 3:27PM EDT | 2,100.00 | 3.00 | 2.50 | 2.80 | -4.55 | -60.26% | 154 | 172 | 117.26% |
| MSTR240607C02110000 | 2024-05-31 3:49PM EDT | 2,110.00 | 1.20 | 1.24 | 5.40 | -9.90 | -89.19% | 1 | 1 | 123.14% |
| MSTR240607C02120000 | 2024-05-31 9:44AM EDT | 2,120.00 | 5.79 | 1.80 | 6.40 | -2.08 | -26.43% | 2 | 8 | 129.18% |
| MSTR240607C02130000 | 2024-05-31 11:39AM EDT | 2,130.00 | 3.30 | 1.93 | 6.60 | -4.15 | -55.70% | 1 | 3 | 131.54% |
| MSTR240607C02140000 | 2024-05-30 3:07PM EDT | 2,140.00 | 5.58 | 1.49 | 6.30 | 0.00 | - | 2 | 2 | 130.92% |
| MSTR240607C02150000 | 2024-05-31 3:45PM EDT | 2,150.00 | 1.65 | 2.00 | 2.96 | -3.93 | -70.43% | 24 | 38 | 122.96% |
| MSTR240607C02160000 | 2024-05-30 9:58AM EDT | 2,160.00 | 10.68 | 0.26 | 6.25 | 0.00 | - | 8 | 9 | 129.83% |
| MSTR240607C02180000 | 2024-05-28 12:54PM EDT | 2,180.00 | 10.02 | 0.91 | 5.95 | 0.00 | - | 6 | 10 | 133.74% |
| MSTR240607C02200000 | 2024-05-31 3:58PM EDT | 2,200.00 | 1.75 | 1.50 | 2.29 | -1.75 | -50.00% | 159 | 136 | 124.57% |
| MSTR240607C02210000 | 2024-05-31 12:31PM EDT | 2,210.00 | 1.50 | 0.00 | 5.90 | -4.13 | -73.36% | 2 | 8 | 134.55% |
| MSTR240607C02220000 | 2024-05-30 2:07PM EDT | 2,220.00 | 4.50 | 0.27 | 3.60 | 0.00 | - | 6 | 7 | 127.50% |
| MSTR240607C02230000 | 2024-05-31 2:39PM EDT | 2,230.00 | 1.68 | 1.00 | 3.75 | -3.59 | -68.12% | 3 | 2 | 132.70% |
| MSTR240607C02240000 | 2024-05-31 9:33AM EDT | 2,240.00 | 7.80 | 0.71 | 5.45 | +3.07 | +64.90% | 1 | 5 | 139.45% |
| MSTR240607C02250000 | 2024-05-31 2:58PM EDT | 2,250.00 | 1.63 | 0.75 | 2.36 | -1.87 | -53.43% | 4 | 175 | 127.31% |
| MSTR240607C02260000 | 2024-05-30 3:07PM EDT | 2,260.00 | 4.09 | 0.15 | 5.60 | 0.00 | - | 6 | 7 | 140.55% |
| MSTR240607C02280000 | 2024-05-31 10:23AM EDT | 2,280.00 | 3.59 | 0.30 | 1.96 | -1.31 | -26.73% | 19 | 13 | 125.51% |
| MSTR240607C02300000 | 2024-05-31 3:47PM EDT | 2,300.00 | 1.24 | 0.69 | 1.98 | -1.36 | -52.31% | 26 | 150 | 130.62% |
| MSTR240607C02350000 | 2024-05-31 3:47PM EDT | 2,350.00 | 0.74 | 0.01 | 1.83 | -2.36 | -76.13% | 28 | 90 | 130.13% |
| MSTR240607C02400000 | 2024-05-31 3:16PM EDT | 2,400.00 | 1.07 | 0.05 | 2.90 | -0.93 | -46.50% | 17 | 113 | 143.77% |
| MSTR240607C02450000 | 2024-05-30 3:31PM EDT | 2,450.00 | 1.63 | 0.00 | 4.85 | 0.00 | - | 7 | 14 | 159.69% |
| MSTR240607C02500000 | 2024-05-31 3:57PM EDT | 2,500.00 | 0.59 | 0.50 | 1.00 | -0.91 | -60.67% | 92 | 426 | 142.43% |
| MSTR240607C02550000 | 2024-05-31 10:05AM EDT | 2,550.00 | 2.73 | 0.00 | 4.20 | +0.83 | +43.68% | 5 | 4 | 167.36% |
| MSTR240607C02600000 | 2024-05-31 2:59PM EDT | 2,600.00 | 0.55 | 0.00 | 1.05 | -0.61 | -52.59% | 31 | 195 | 146.29% |
| MSTR240607C02650000 | 2024-05-31 2:39PM EDT | 2,650.00 | 0.72 | 0.00 | 5.20 | -1.61 | -69.10% | 1 | 5 | 182.95% |
| MSTR240607C02700000 | 2024-05-31 12:24PM EDT | 2,700.00 | 0.35 | 0.00 | 4.05 | -3.51 | -90.93% | 10 | 23 | 181.79% |
| MSTR240607C02750000 | 2024-05-30 10:49AM EDT | 2,750.00 | 0.06 | 0.00 | 4.00 | 0.00 | - | 2 | 16 | 186.33% |
| MSTR240607C02800000 | 2024-05-30 3:59PM EDT | 2,800.00 | 1.00 | 0.00 | 0.70 | +0.01 | +1.01% | 4 | 10 | 157.23% |
| MSTR240607C02850000 | 2024-05-23 11:35AM EDT | 2,850.00 | 4.89 | 0.00 | 3.90 | 0.00 | - | - | 1 | 195.04% |
| MSTR240607C02900000 | 2024-05-31 2:52PM EDT | 2,900.00 | 0.40 | 0.05 | 2.15 | -0.86 | -68.25% | 37 | 19 | 186.21% |
| MSTR240607C02950000 | 2024-05-24 2:18PM EDT | 2,950.00 | 2.50 | 0.00 | 3.80 | 0.00 | - | 2 | 1 | 203.30% |
| MSTR240607C03000000 | 2024-05-31 2:10PM EDT | 3,000.00 | 0.48 | 0.05 | 1.18 | +0.13 | +37.14% | 46 | 11 | 182.62% |
| MSTR240607C03050000 | 2024-05-22 2:20PM EDT | 3,050.00 | 5.60 | 0.00 | 3.30 | 0.00 | - | - | 1 | 208.20% |
| MSTR240607C03100000 | 2024-05-30 2:29PM EDT | 3,100.00 | 1.02 | 0.00 | 0.75 | +0.24 | +30.77% | 2 | 12 | 181.25% |
| MSTR240607C03150000 | 2024-05-31 3:57PM EDT | 3,150.00 | 0.40 | 0.00 | 2.40 | -1.27 | -76.05% | 73 | 5 | 208.40% |
| MSTR240607C03200000 | 2024-05-31 1:30PM EDT | 3,200.00 | 0.30 | 0.00 | 2.36 | -0.06 | -16.67% | 25 | 301 | 211.82% |
| MSTR240607C03250000 | 2024-05-31 2:10PM EDT | 3,250.00 | 0.31 | 0.05 | 3.00 | -1.71 | -84.65% | 20 | 1 | 222.00% |
| MSTR240607C03300000 | 2024-05-30 9:30AM EDT | 3,300.00 | 1.37 | 0.00 | 0.49 | 0.00 | - | 63 | 233 | 187.70% |
| MSTR240607C03350000 | 2024-05-30 9:57AM EDT | 3,350.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 6 | 6 | 180.47% |
| MSTR240607C03400000 | 2024-05-31 1:30PM EDT | 3,400.00 | 0.15 | 0.00 | 1.27 | -0.11 | -42.31% | 1 | 9 | 212.11% |
| MSTR240607C03450000 | 2024-05-31 3:47PM EDT | 3,450.00 | 0.11 | 0.11 | 0.15 | -0.04 | -26.67% | 158 | 387 | 187.11% |
Opções de vendapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P00600000 | 2024-05-31 3:57PM EDT | 600.00 | 0.10 | 0.05 | 0.12 | +0.02 | +25.00% | 365 | 197 | 219.14% |
| MSTR240607P00610000 | 2024-05-30 3:36PM EDT | 610.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 213.28% |
| MSTR240607P00620000 | 2024-05-30 2:32PM EDT | 620.00 | 0.06 | 0.03 | 4.40 | 0.00 | - | 8 | 24 | 301.51% |
| MSTR240607P00630000 | 2024-05-28 11:03AM EDT | 630.00 | 0.19 | 0.00 | 4.40 | 0.00 | - | 3 | 19 | 296.24% |
| MSTR240607P00640000 | 2024-05-16 11:46AM EDT | 640.00 | 1.43 | 0.00 | 4.40 | 0.00 | - | 116 | 59 | 291.36% |
| MSTR240607P00650000 | 2024-05-31 12:25PM EDT | 650.00 | 0.12 | 0.00 | 4.30 | +0.02 | +20.00% | 10 | 42 | 285.60% |
| MSTR240607P00660000 | 2024-05-23 3:24PM EDT | 660.00 | 0.52 | 0.00 | 0.34 | 0.00 | - | 1 | 14 | 210.16% |
| MSTR240607P00670000 | 2024-05-23 3:20PM EDT | 670.00 | 0.35 | 0.00 | 0.16 | 0.00 | - | 2 | 32 | 193.36% |
| MSTR240607P00680000 | 2024-05-31 3:59PM EDT | 680.00 | 0.15 | 0.04 | 0.95 | -0.65 | -81.25% | 6 | 39 | 226.07% |
| MSTR240607P00690000 | 2024-05-23 3:09PM EDT | 690.00 | 0.55 | 0.00 | 3.70 | 0.00 | - | 3 | 3 | 261.52% |
| MSTR240607P00700000 | 2024-05-31 3:58PM EDT | 700.00 | 0.14 | 0.05 | 0.38 | -0.43 | -75.44% | 6 | 35 | 200.59% |
| MSTR240607P00710000 | 2024-05-28 10:52AM EDT | 710.00 | 0.44 | 0.00 | 4.40 | 0.00 | - | 12 | 20 | 259.18% |
| MSTR240607P00720000 | 2024-05-23 3:34PM EDT | 720.00 | 0.65 | 0.00 | 4.40 | 0.00 | - | 4 | 6 | 254.83% |
| MSTR240607P00730000 | 2024-05-28 9:35AM EDT | 730.00 | 1.23 | 0.00 | 4.80 | 0.00 | - | 360 | 221 | 253.78% |
| MSTR240607P00740000 | 2024-05-31 2:06PM EDT | 740.00 | 1.00 | 0.00 | 4.40 | +0.05 | +5.26% | 3 | 359 | 246.34% |
| MSTR240607P00750000 | 2024-05-28 10:21AM EDT | 750.00 | 0.24 | 0.00 | 4.50 | 0.00 | - | 181 | 230 | 242.97% |
| MSTR240607P00760000 | 2024-05-31 12:45PM EDT | 760.00 | 0.24 | 0.00 | 4.55 | -1.01 | -80.80% | 1 | 111 | 239.23% |
| MSTR240607P00770000 | 2024-05-30 9:48AM EDT | 770.00 | 0.97 | 0.00 | 4.85 | 0.00 | - | 1 | 111 | 237.40% |
| MSTR240607P00780000 | 2024-05-29 9:30AM EDT | 780.00 | 0.90 | 0.00 | 4.40 | 0.00 | - | 18 | 96 | 230.01% |
| MSTR240607P00790000 | 2024-05-31 3:48PM EDT | 790.00 | 0.35 | 0.00 | 4.60 | -0.10 | -22.22% | 1 | 8 | 227.54% |
| MSTR240607P00800000 | 2024-05-31 3:29PM EDT | 800.00 | 0.34 | 0.10 | 1.64 | -0.18 | -34.62% | 27 | 142 | 196.00% |
| MSTR240607P00810000 | 2024-05-28 10:21AM EDT | 810.00 | 0.57 | 0.00 | 4.40 | 0.00 | - | 36 | 28 | 218.26% |
| MSTR240607P00820000 | 2024-05-31 12:45PM EDT | 820.00 | 0.50 | 0.00 | 0.65 | -0.18 | -26.47% | 140 | 207 | 169.04% |
| MSTR240607P00830000 | 2024-05-30 9:30AM EDT | 830.00 | 1.33 | 0.00 | 4.60 | +0.70 | +111.11% | 30 | 19 | 212.09% |
| MSTR240607P00840000 | 2024-05-17 2:56PM EDT | 840.00 | 0.96 | 0.00 | 4.65 | 0.00 | - | 1 | 1 | 208.67% |
| MSTR240607P00850000 | 2024-05-30 2:07PM EDT | 850.00 | 0.64 | 0.00 | 0.65 | +0.54 | +540.00% | 1 | 227 | 159.86% |
| MSTR240607P00860000 | 2024-05-30 2:10PM EDT | 860.00 | 0.10 | 0.00 | 4.40 | 0.00 | - | 1 | 4 | 199.61% |
| MSTR240607P00870000 | 2024-05-17 1:31PM EDT | 870.00 | 2.46 | 0.00 | 4.65 | 0.00 | - | 1 | 0 | 197.63% |
| MSTR240607P00880000 | 2024-05-14 10:35AM EDT | 880.00 | 7.14 | 0.00 | 4.75 | 0.00 | - | 2 | 1 | 194.68% |
| MSTR240607P00890000 | 2024-05-16 1:34PM EDT | 890.00 | 0.51 | 0.00 | 4.45 | -1.72 | -77.13% | 1 | 4 | 189.21% |
| MSTR240607P00900000 | 2024-05-31 3:56PM EDT | 900.00 | 0.75 | 0.00 | 0.80 | +0.44 | +141.94% | 38 | 42 | 148.73% |
| MSTR240607P00910000 | 2024-05-31 12:56PM EDT | 910.00 | 0.78 | 0.00 | 4.85 | -0.54 | -40.91% | 10 | 37 | 184.69% |
| MSTR240607P00920000 | 2024-05-31 2:06PM EDT | 920.00 | 2.46 | 0.00 | 5.15 | -0.39 | -13.68% | 1 | 108 | 182.93% |
| MSTR240607P00930000 | 2024-05-28 9:35AM EDT | 930.00 | 3.44 | 0.00 | 4.60 | 0.00 | - | 120 | 161 | 176.32% |
| MSTR240607P00940000 | 2024-05-24 1:57PM EDT | 940.00 | 0.51 | 0.00 | 4.65 | 0.00 | - | 2 | 13 | 173.22% |
| MSTR240607P00950000 | 2024-05-30 2:13PM EDT | 950.00 | 0.33 | 0.00 | 4.70 | 0.00 | - | 6 | 71 | 170.17% |
| MSTR240607P00960000 | 2024-05-30 10:15AM EDT | 960.00 | 0.35 | 0.00 | 4.75 | 0.00 | - | 1 | 58 | 167.11% |
| MSTR240607P00970000 | 2024-05-31 2:06PM EDT | 970.00 | 1.28 | 0.00 | 4.80 | -1.09 | -45.99% | 7 | 16 | 164.09% |
| MSTR240607P00980000 | 2024-05-31 10:00AM EDT | 980.00 | 0.97 | 0.00 | 4.85 | +0.50 | +106.38% | 1 | 68 | 161.08% |
| MSTR240607P00985000 | 2024-05-31 12:56PM EDT | 985.00 | 1.01 | 0.00 | 4.90 | -0.68 | -40.24% | 1 | 75 | 159.72% |
| MSTR240607P00990000 | 2024-05-31 12:21PM EDT | 990.00 | 0.65 | 0.05 | 4.95 | -0.69 | -51.49% | 17 | 43 | 158.61% |
| MSTR240607P00995000 | 2024-05-31 12:20PM EDT | 995.00 | 1.01 | 0.00 | 4.95 | +0.14 | +16.09% | 1 | 2 | 156.74% |
| MSTR240607P01000000 | 2024-05-31 3:41PM EDT | 1,000.00 | 1.09 | 0.68 | 2.44 | -0.06 | -5.22% | 554 | 272 | 144.48% |
| MSTR240607P01005000 | 2024-05-24 3:57PM EDT | 1,005.00 | 0.84 | 0.00 | 5.45 | 0.00 | - | 1 | 9 | 155.96% |
| MSTR240607P01010000 | 2024-05-31 2:45PM EDT | 1,010.00 | 1.31 | 0.17 | 3.65 | -0.07 | -5.07% | 1 | 13 | 145.83% |
| MSTR240607P01015000 | 2024-05-07 10:35AM EDT | 1,015.00 | 42.43 | 0.00 | 5.10 | 0.00 | - | 2 | 2 | 151.06% |
| MSTR240607P01020000 | 2024-05-31 3:45PM EDT | 1,020.00 | 1.90 | 0.00 | 5.35 | +1.20 | +171.43% | 48 | 71 | 150.66% |
| MSTR240607P01025000 | 2024-05-28 9:41AM EDT | 1,025.00 | 0.86 | 0.00 | 5.15 | 0.00 | - | 4 | 2 | 148.12% |
| MSTR240607P01030000 | 2024-05-31 9:30AM EDT | 1,030.00 | 3.69 | 0.00 | 5.20 | +2.10 | +132.08% | 10 | 18 | 146.78% |
| MSTR240607P01035000 | 2024-05-30 10:42AM EDT | 1,035.00 | 0.49 | 0.00 | 5.20 | 0.00 | - | 2 | 0 | 145.20% |
| MSTR240607P01040000 | 2024-05-31 3:45PM EDT | 1,040.00 | 2.00 | 0.00 | 5.40 | +0.65 | +48.15% | 2 | 7 | 144.54% |
| MSTR240607P01045000 | 2024-05-20 10:52AM EDT | 1,045.00 | 4.05 | 0.00 | 5.30 | 0.00 | - | - | 57 | 142.53% |
| MSTR240607P01050000 | 2024-05-31 3:45PM EDT | 1,050.00 | 1.72 | 0.00 | 2.68 | -0.28 | -14.00% | 23 | 75 | 126.76% |
| MSTR240607P01055000 | 2024-05-31 12:50PM EDT | 1,055.00 | 1.78 | 0.00 | 5.85 | -1.22 | -40.67% | 35 | 5 | 141.77% |
| MSTR240607P01060000 | 2024-05-31 3:46PM EDT | 1,060.00 | 1.67 | 0.06 | 3.95 | -1.02 | -37.92% | 2 | 24 | 131.74% |
| MSTR240607P01065000 | 2024-05-21 1:35PM EDT | 1,065.00 | 3.20 | 0.00 | 5.40 | 0.00 | - | 18 | 31 | 136.74% |
| MSTR240607P01070000 | 2024-05-21 1:34PM EDT | 1,070.00 | 3.45 | 0.00 | 5.45 | 0.00 | - | 6 | 4 | 135.43% |
| MSTR240607P01075000 | 2024-05-31 12:56PM EDT | 1,075.00 | 2.86 | 0.00 | 5.65 | -0.58 | -16.86% | 10 | 2 | 134.72% |
| MSTR240607P01080000 | 2024-05-31 3:46PM EDT | 1,080.00 | 1.74 | 0.34 | 4.05 | -0.76 | -30.40% | 6 | 16 | 127.66% |
| MSTR240607P01085000 | 2024-05-21 1:31PM EDT | 1,085.00 | 1.44 | 0.00 | 5.55 | -2.24 | -60.87% | 1 | 3 | 131.24% |
| MSTR240607P01090000 | 2024-05-31 10:30AM EDT | 1,090.00 | 1.80 | 0.68 | 3.55 | +1.18 | +190.32% | 6 | 12 | 123.95% |
| MSTR240607P01095000 | 2024-05-31 1:31PM EDT | 1,095.00 | 2.00 | 0.71 | 2.38 | -2.06 | -50.74% | 2 | 3 | 116.58% |
| MSTR240607P01100000 | 2024-05-31 3:57PM EDT | 1,100.00 | 1.49 | 1.44 | 1.76 | -0.56 | -27.32% | 94 | 58 | 115.80% |
| MSTR240607P01105000 | 2024-05-21 1:54PM EDT | 1,105.00 | 4.51 | 0.76 | 4.00 | 0.00 | - | - | 9 | 121.94% |
| MSTR240607P01110000 | 2024-05-31 3:46PM EDT | 1,110.00 | 2.39 | 0.78 | 4.10 | -1.71 | -41.71% | 2 | 31 | 120.97% |
| MSTR240607P01115000 | 2024-05-31 3:47PM EDT | 1,115.00 | 1.64 | 0.79 | 2.65 | -2.60 | -61.32% | 3 | 3 | 112.87% |
| MSTR240607P01120000 | 2024-05-22 11:55AM EDT | 1,120.00 | 2.90 | 0.81 | 4.25 | 0.00 | - | 2 | 28 | 118.76% |
| MSTR240607P01125000 | 2024-05-23 3:23PM EDT | 1,125.00 | 4.12 | 0.83 | 4.35 | 0.00 | - | 11 | 13 | 117.77% |
| MSTR240607P01130000 | 2024-05-31 3:46PM EDT | 1,130.00 | 2.56 | 0.86 | 5.25 | -0.88 | -25.58% | 2 | 8 | 119.75% |
| MSTR240607P01135000 | 2024-05-31 3:47PM EDT | 1,135.00 | 1.75 | 0.88 | 4.00 | -3.82 | -68.58% | 25 | 28 | 113.66% |
| MSTR240607P01140000 | 2024-05-31 3:52PM EDT | 1,140.00 | 1.85 | 1.15 | 2.94 | -0.07 | -3.65% | 4 | 5 | 108.91% |
| MSTR240607P01145000 | 2024-05-31 3:12PM EDT | 1,145.00 | 2.60 | 0.93 | 2.98 | +0.99 | +61.49% | 11 | 18 | 106.71% |
| MSTR240607P01150000 | 2024-05-31 3:42PM EDT | 1,150.00 | 2.10 | 1.72 | 2.74 | +0.49 | +30.43% | 23 | 80 | 107.65% |
| MSTR240607P01155000 | 2024-05-31 3:47PM EDT | 1,155.00 | 2.39 | 0.49 | 4.65 | +0.89 | +59.33% | 2 | 31 | 108.87% |
| MSTR240607P01160000 | 2024-05-31 3:44PM EDT | 1,160.00 | 2.99 | 1.21 | 4.80 | +1.11 | +59.04% | 3 | 39 | 110.50% |
| MSTR240607P01165000 | 2024-05-30 3:59PM EDT | 1,165.00 | 3.95 | 1.48 | 4.85 | +1.50 | +61.22% | 1 | 18 | 110.08% |
| MSTR240607P01170000 | 2024-05-31 3:44PM EDT | 1,170.00 | 3.10 | 1.10 | 5.75 | +0.45 | +16.98% | 19 | 14 | 110.23% |
| MSTR240607P01175000 | 2024-05-24 10:47AM EDT | 1,175.00 | 4.00 | 1.13 | 5.55 | 0.00 | - | 2 | 40 | 108.23% |
| MSTR240607P01180000 | 2024-05-31 2:42PM EDT | 1,180.00 | 3.00 | 1.17 | 5.05 | +0.95 | +46.34% | 101 | 40 | 105.32% |
| MSTR240607P01185000 | 2024-05-31 3:41PM EDT | 1,185.00 | 2.26 | 1.20 | 4.50 | -0.07 | -3.00% | 2 | 8 | 102.20% |
| MSTR240607P01190000 | 2024-05-31 3:37PM EDT | 1,190.00 | 2.40 | 2.01 | 3.65 | +0.21 | +9.59% | 3 | 28 | 100.64% |
| MSTR240607P01195000 | 2024-05-31 2:41PM EDT | 1,195.00 | 3.55 | 1.27 | 5.85 | +0.82 | +30.04% | 2 | 24 | 103.61% |
| MSTR240607P01200000 | 2024-05-31 3:49PM EDT | 1,200.00 | 2.89 | 2.53 | 3.50 | -1.01 | -25.90% | 355 | 102 | 98.94% |
| MSTR240607P01205000 | 2024-05-31 12:20PM EDT | 1,205.00 | 5.00 | 1.36 | 4.20 | +2.81 | +128.31% | 3 | 28 | 96.03% |
| MSTR240607P01210000 | 2024-05-31 3:19PM EDT | 1,210.00 | 3.20 | 1.41 | 5.45 | +0.52 | +19.40% | 3 | 7 | 98.47% |
| MSTR240607P01215000 | 2024-05-31 1:14PM EDT | 1,215.00 | 6.13 | 1.47 | 5.00 | +3.96 | +182.49% | 4 | 10 | 95.92% |
| MSTR240607P01220000 | 2024-05-31 1:43PM EDT | 1,220.00 | 5.02 | 1.92 | 6.80 | +1.98 | +65.13% | 16 | 13 | 100.34% |
| MSTR240607P01225000 | 2024-05-31 3:35PM EDT | 1,225.00 | 2.60 | 2.60 | 5.60 | -0.40 | -13.33% | 3 | 9 | 97.57% |
| MSTR240607P01230000 | 2024-05-31 1:52PM EDT | 1,230.00 | 3.64 | 2.60 | 6.45 | +1.08 | +42.19% | 5 | 7 | 98.11% |
| MSTR240607P01235000 | 2024-05-30 12:18PM EDT | 1,235.00 | 7.00 | 2.52 | 5.55 | +4.37 | +166.16% | 2 | 5 | 94.29% |
| MSTR240607P01240000 | 2024-05-31 3:48PM EDT | 1,240.00 | 3.56 | 1.81 | 5.60 | +1.30 | +57.52% | 110 | 5 | 91.20% |
| MSTR240607P01245000 | 2024-05-31 12:36PM EDT | 1,245.00 | 9.55 | 2.37 | 5.05 | +8.02 | +524.18% | 50 | 5 | 89.77% |
| MSTR240607P01250000 | 2024-05-31 3:36PM EDT | 1,250.00 | 4.36 | 2.10 | 5.00 | +0.13 | +3.07% | 124 | 35 | 87.52% |
| MSTR240607P01255000 | 2024-05-30 2:49PM EDT | 1,255.00 | 3.14 | 2.77 | 6.75 | 0.00 | - | 5 | 25 | 91.62% |
| MSTR240607P01260000 | 2024-05-31 3:48PM EDT | 1,260.00 | 4.38 | 2.94 | 5.95 | +0.96 | +28.07% | 32 | 32 | 88.77% |
| MSTR240607P01265000 | 2024-05-31 2:58PM EDT | 1,265.00 | 6.59 | 2.80 | 7.40 | -0.01 | -0.15% | 28 | 11 | 90.00% |
| MSTR240607P01270000 | 2024-05-31 3:11PM EDT | 1,270.00 | 6.55 | 2.83 | 5.60 | -0.20 | -2.96% | 28 | 37 | 84.81% |
| MSTR240607P01275000 | 2024-05-31 12:38PM EDT | 1,275.00 | 5.15 | 3.00 | 6.10 | +1.79 | +53.27% | 4 | 19 | 84.77% |
| MSTR240607P01280000 | 2024-05-31 3:44PM EDT | 1,280.00 | 5.05 | 4.75 | 6.45 | -2.20 | -30.34% | 105 | 14 | 87.35% |
| MSTR240607P01285000 | 2024-05-31 3:46PM EDT | 1,285.00 | 5.65 | 5.15 | 8.50 | +1.58 | +38.82% | 6 | 11 | 90.07% |
| MSTR240607P01290000 | 2024-05-31 3:40PM EDT | 1,290.00 | 6.00 | 5.30 | 8.15 | +1.31 | +27.93% | 14 | 21 | 88.16% |
| MSTR240607P01295000 | 2024-05-31 3:56PM EDT | 1,295.00 | 6.65 | 5.00 | 7.95 | +2.05 | +44.57% | 7 | 12 | 85.77% |
| MSTR240607P01300000 | 2024-05-31 3:43PM EDT | 1,300.00 | 4.85 | 6.00 | 7.50 | -3.90 | -44.57% | 159 | 178 | 85.10% |
| MSTR240607P01305000 | 2024-05-31 2:37PM EDT | 1,305.00 | 9.71 | 5.95 | 9.90 | +0.42 | +4.52% | 3 | 8 | 87.11% |
| MSTR240607P01310000 | 2024-05-31 3:08PM EDT | 1,310.00 | 7.50 | 6.45 | 8.70 | -1.51 | -16.76% | 13 | 20 | 84.46% |
| MSTR240607P01315000 | 2024-05-31 9:42AM EDT | 1,315.00 | 5.35 | 6.00 | 9.70 | -4.65 | -46.50% | 11 | 20 | 83.66% |
| MSTR240607P01320000 | 2024-05-31 3:47PM EDT | 1,320.00 | 8.20 | 7.05 | 11.30 | +3.05 | +59.22% | 116 | 10 | 85.70% |
| MSTR240607P01325000 | 2024-05-31 3:38PM EDT | 1,325.00 | 9.10 | 7.30 | 10.20 | +4.78 | +110.65% | 72 | 21 | 82.91% |
| MSTR240607P01330000 | 2024-05-31 3:50PM EDT | 1,330.00 | 8.60 | 7.60 | 9.95 | +4.53 | +111.30% | 135 | 117 | 81.34% |
| MSTR240607P01335000 | 2024-05-31 3:29PM EDT | 1,335.00 | 11.05 | 7.90 | 14.05 | +4.90 | +79.67% | 8 | 11 | 85.19% |
| MSTR240607P01340000 | 2024-05-31 1:28PM EDT | 1,340.00 | 10.40 | 9.00 | 13.85 | +5.90 | +131.11% | 6 | 36 | 84.53% |
| MSTR240607P01345000 | 2024-05-31 3:57PM EDT | 1,345.00 | 10.72 | 8.15 | 13.25 | +4.97 | +86.43% | 15 | 4 | 81.12% |
| MSTR240607P01350000 | 2024-05-31 3:58PM EDT | 1,350.00 | 11.75 | 11.00 | 13.00 | +1.75 | +17.50% | 78 | 74 | 82.37% |
| MSTR240607P01355000 | 2024-05-31 1:21PM EDT | 1,355.00 | 20.25 | 10.90 | 12.80 | +13.15 | +185.21% | 9 | 64 | 80.29% |
| MSTR240607P01360000 | 2024-05-31 1:40PM EDT | 1,360.00 | 19.25 | 10.90 | 16.15 | +10.09 | +110.15% | 18 | 38 | 82.12% |
| MSTR240607P01365000 | 2024-05-31 1:40PM EDT | 1,365.00 | 20.50 | 10.60 | 15.60 | +10.89 | +113.32% | 4 | 23 | 79.45% |
| MSTR240607P01370000 | 2024-05-31 2:47PM EDT | 1,370.00 | 18.00 | 14.00 | 16.90 | +6.18 | +52.28% | 36 | 38 | 82.36% |
| MSTR240607P01375000 | 2024-05-31 3:46PM EDT | 1,375.00 | 14.65 | 13.25 | 17.70 | -4.10 | -21.87% | 33 | 78 | 80.56% |
| MSTR240607P01380000 | 2024-05-31 2:23PM EDT | 1,380.00 | 20.20 | 13.70 | 19.00 | +1.60 | +8.60% | 35 | 29 | 80.36% |
| MSTR240607P01385000 | 2024-05-31 2:44PM EDT | 1,385.00 | 20.00 | 14.60 | 20.35 | +9.95 | +99.00% | 12 | 20 | 80.54% |
| MSTR240607P01390000 | 2024-05-31 3:36PM EDT | 1,390.00 | 18.74 | 15.15 | 20.80 | -0.86 | -4.39% | 26 | 49 | 79.52% |
| MSTR240607P01395000 | 2024-05-30 3:30PM EDT | 1,395.00 | 17.00 | 16.00 | 22.15 | +5.92 | +53.43% | 1 | 10 | 79.51% |
| MSTR240607P01400000 | 2024-05-31 3:56PM EDT | 1,400.00 | 20.14 | 16.70 | 22.80 | -1.86 | -8.45% | 373 | 128 | 78.70% |
| MSTR240607P01405000 | 2024-05-31 3:41PM EDT | 1,405.00 | 21.40 | 18.50 | 25.90 | -0.60 | -2.73% | 8 | 5 | 80.75% |
| MSTR240607P01410000 | 2024-05-31 2:51PM EDT | 1,410.00 | 22.00 | 18.25 | 26.70 | +6.75 | +44.26% | 9 | 29 | 79.16% |
| MSTR240607P01415000 | 2024-05-31 3:37PM EDT | 1,415.00 | 24.48 | 20.15 | 28.40 | +14.78 | +152.37% | 3 | 2 | 79.93% |
| MSTR240607P01420000 | 2024-05-31 3:44PM EDT | 1,420.00 | 26.00 | 22.35 | 29.45 | +4.50 | +20.93% | 45 | 25 | 80.32% |
| MSTR240607P01425000 | 2024-05-31 3:01PM EDT | 1,425.00 | 26.53 | 23.90 | 31.10 | +4.33 | +19.50% | 125 | 56 | 80.58% |
| MSTR240607P01430000 | 2024-05-31 3:34PM EDT | 1,430.00 | 32.00 | 23.55 | 30.95 | +22.76 | +246.32% | 68 | 19 | 78.05% |
| MSTR240607P01435000 | 2024-05-31 2:01PM EDT | 1,435.00 | 33.58 | 25.15 | 34.15 | +12.23 | +57.28% | 7 | 10 | 79.33% |
| MSTR240607P01440000 | 2024-05-31 3:47PM EDT | 1,440.00 | 30.72 | 26.80 | 39.35 | -0.03 | -0.10% | 55 | 28 | 81.91% |
| MSTR240607P01445000 | 2024-05-31 3:25PM EDT | 1,445.00 | 35.09 | 28.15 | 39.65 | +24.09 | +219.00% | 5 | 3 | 80.76% |
| MSTR240607P01450000 | 2024-05-31 3:59PM EDT | 1,450.00 | 35.00 | 26.15 | 37.50 | -3.00 | -7.89% | 201 | 219 | 75.62% |
| MSTR240607P01455000 | 2024-05-31 12:43PM EDT | 1,455.00 | 59.50 | 28.15 | 44.95 | +12.33 | +26.14% | 4 | 2 | 79.66% |
| MSTR240607P01460000 | 2024-05-31 3:40PM EDT | 1,460.00 | 36.80 | 33.70 | 47.15 | +26.61 | +261.14% | 425 | 5 | 82.36% |
| MSTR240607P01465000 | 2024-05-31 12:14PM EDT | 1,465.00 | 48.00 | 35.30 | 48.55 | +30.50 | +174.29% | 7 | 12 | 81.85% |
| MSTR240607P01470000 | 2024-05-31 3:52PM EDT | 1,470.00 | 43.03 | 36.70 | 44.80 | +20.28 | +89.14% | 24 | 25 | 77.85% |
| MSTR240607P01475000 | 2024-05-31 2:47PM EDT | 1,475.00 | 44.50 | 37.90 | 51.00 | +7.20 | +19.30% | 45 | 15 | 80.04% |
| MSTR240607P01480000 | 2024-05-31 3:41PM EDT | 1,480.00 | 45.00 | 38.85 | 54.95 | +17.02 | +60.83% | 47 | 61 | 80.54% |
| MSTR240607P01485000 | 2024-05-31 3:39PM EDT | 1,485.00 | 48.38 | 40.80 | 57.35 | +22.48 | +86.80% | 7 | 3 | 80.61% |
| MSTR240607P01490000 | 2024-05-31 3:42PM EDT | 1,490.00 | 50.00 | 42.45 | 59.80 | +25.00 | +100.00% | 87 | 32 | 80.46% |
| MSTR240607P01495000 | 2024-05-31 3:41PM EDT | 1,495.00 | 52.49 | 47.50 | 60.80 | +22.49 | +74.97% | 17 | 21 | 81.43% |
| MSTR240607P01500000 | 2024-05-31 3:57PM EDT | 1,500.00 | 53.00 | 50.00 | 57.45 | -4.01 | -7.03% | 405 | 246 | 78.13% |
| MSTR240607P01505000 | 2024-05-31 2:30PM EDT | 1,505.00 | 67.40 | 52.35 | 66.75 | +27.90 | +70.63% | 14 | 5 | 82.33% |
| MSTR240607P01510000 | 2024-05-31 3:44PM EDT | 1,510.00 | 59.85 | 53.65 | 69.25 | +18.50 | +44.74% | 59 | 9 | 81.71% |
| MSTR240607P01515000 | 2024-05-31 3:58PM EDT | 1,515.00 | 63.84 | 54.70 | 68.35 | +20.54 | +47.44% | 26 | 9 | 78.84% |
| MSTR240607P01520000 | 2024-05-31 3:56PM EDT | 1,520.00 | 66.51 | 61.05 | 69.95 | +4.12 | +6.60% | 233 | 15 | 80.57% |
| MSTR240607P01525000 | 2024-05-31 3:58PM EDT | 1,525.00 | 68.72 | 63.65 | 72.15 | +2.39 | +3.60% | 63 | 65 | 80.34% |
| MSTR240607P01530000 | 2024-05-31 3:56PM EDT | 1,530.00 | 72.24 | 66.90 | 72.00 | +4.87 | +7.23% | 52 | 54 | 79.04% |
| MSTR240607P01535000 | 2024-05-31 3:00PM EDT | 1,535.00 | 82.10 | 66.80 | 80.35 | +3.50 | +4.45% | 47 | 14 | 80.73% |
| MSTR240607P01540000 | 2024-05-31 3:57PM EDT | 1,540.00 | 77.77 | 72.10 | 83.50 | +11.57 | +17.48% | 51 | 15 | 82.47% |
| MSTR240607P01545000 | 2024-05-31 1:20PM EDT | 1,545.00 | 80.21 | 75.60 | 86.40 | +5.21 | +6.95% | 25 | 4 | 82.92% |
| MSTR240607P01550000 | 2024-05-31 3:56PM EDT | 1,550.00 | 80.86 | 76.90 | 88.40 | -2.15 | -2.59% | 339 | 232 | 81.47% |
| MSTR240607P01555000 | 2024-05-31 3:35PM EDT | 1,555.00 | 86.71 | 81.30 | 92.70 | +56.06 | +182.90% | 24 | 8 | 83.16% |
| MSTR240607P01560000 | 2024-05-31 3:50PM EDT | 1,560.00 | 91.10 | 83.70 | 96.30 | +7.98 | +9.60% | 15 | 26 | 83.18% |
| MSTR240607P01565000 | 2024-05-31 2:49PM EDT | 1,565.00 | 88.00 | 88.00 | 99.75 | +36.68 | +71.47% | 11 | 16 | 84.20% |
| MSTR240607P01570000 | 2024-05-31 12:56PM EDT | 1,570.00 | 132.66 | 87.75 | 102.50 | +41.01 | +44.75% | 19 | 34 | 81.98% |
| MSTR240607P01575000 | 2024-05-31 3:55PM EDT | 1,575.00 | 97.64 | 94.60 | 106.15 | +26.77 | +37.77% | 21 | 67 | 84.54% |
| MSTR240607P01580000 | 2024-05-31 3:42PM EDT | 1,580.00 | 98.00 | 92.65 | 109.15 | +32.40 | +49.39% | 18 | 17 | 81.28% |
| MSTR240607P01585000 | 2024-05-31 12:06PM EDT | 1,585.00 | 131.00 | 99.65 | 112.50 | +92.20 | +237.63% | 9 | 4 | 83.65% |
| MSTR240607P01590000 | 2024-05-31 3:35PM EDT | 1,590.00 | 113.68 | 103.25 | 116.40 | +30.78 | +37.13% | 29 | 23 | 84.22% |
| MSTR240607P01595000 | 2024-05-31 1:06PM EDT | 1,595.00 | 135.00 | 105.55 | 119.95 | +72.51 | +116.03% | 16 | 7 | 83.70% |
| MSTR240607P01600000 | 2024-05-31 3:59PM EDT | 1,600.00 | 115.73 | 107.70 | 123.50 | +5.73 | +5.21% | 163 | 147 | 83.02% |
| MSTR240607P01605000 | 2024-05-30 2:06PM EDT | 1,605.00 | 88.60 | 111.30 | 128.00 | +21.00 | +31.07% | 1 | 3 | 83.80% |
| MSTR240607P01610000 | 2024-05-31 3:55PM EDT | 1,610.00 | 122.48 | 116.30 | 131.10 | +12.03 | +10.89% | 14 | 20 | 84.53% |
| MSTR240607P01615000 | 2024-05-31 2:34PM EDT | 1,615.00 | 140.00 | 120.45 | 134.75 | +53.55 | +61.94% | 7 | 7 | 85.02% |
| MSTR240607P01620000 | 2024-05-31 3:56PM EDT | 1,620.00 | 131.17 | 124.25 | 138.95 | +53.04 | +67.89% | 22 | 47 | 85.60% |
| MSTR240607P01625000 | 2024-05-31 3:56PM EDT | 1,625.00 | 135.63 | 125.95 | 142.00 | +22.63 | +20.03% | 18 | 24 | 83.95% |
| MSTR240607P01630000 | 2024-05-31 3:29PM EDT | 1,630.00 | 142.42 | 131.85 | 146.00 | +8.84 | +6.62% | 82 | 22 | 85.70% |
| MSTR240607P01632500 | 2024-05-31 9:53AM EDT | 1,632.50 | 110.15 | 132.30 | 148.00 | +11.65 | +11.83% | 2 | 3 | 84.86% |
| MSTR240607P01635000 | 2024-05-31 9:54AM EDT | 1,635.00 | 114.20 | 133.65 | 150.00 | -14.15 | -11.02% | 13 | 21 | 84.62% |
| MSTR240607P01637500 | 2024-05-31 9:37AM EDT | 1,637.50 | 119.31 | 135.65 | 149.45 | -12.84 | -9.72% | 1 | 6 | 83.04% |
| MSTR240607P01640000 | 2024-05-31 12:24PM EDT | 1,640.00 | 207.20 | 139.40 | 154.00 | +62.20 | +42.90% | 23 | 22 | 86.19% |
| MSTR240607P01642500 | 2024-05-30 3:35PM EDT | 1,642.50 | 113.30 | 139.85 | 155.95 | 0.00 | - | 6 | 11 | 85.24% |
| MSTR240607P01645000 | 2024-05-31 9:53AM EDT | 1,645.00 | 121.60 | 144.00 | 158.00 | +53.20 | +77.78% | 2 | 3 | 86.94% |
| MSTR240607P01647500 | 2024-05-29 1:57PM EDT | 1,647.50 | 87.00 | 143.60 | 160.00 | 0.00 | - | - | 3 | 85.39% |
| MSTR240607P01650000 | 2024-05-31 3:59PM EDT | 1,650.00 | 154.90 | 147.85 | 161.95 | +44.70 | +40.56% | 65 | 35 | 87.09% |
| MSTR240607P01652500 | 2024-05-30 3:08PM EDT | 1,652.50 | 98.10 | 147.65 | 164.00 | 0.00 | - | 4 | 3 | 85.67% |
| MSTR240607P01655000 | 2024-05-31 11:52AM EDT | 1,655.00 | 175.25 | 151.40 | 166.00 | +69.05 | +65.02% | 1 | 3 | 87.03% |
| MSTR240607P01657500 | 2024-05-31 3:09PM EDT | 1,657.50 | 171.48 | 154.70 | 168.00 | +68.08 | +65.84% | 6 | 11 | 88.07% |
| MSTR240607P01660000 | 2024-05-31 11:49AM EDT | 1,660.00 | 182.85 | 155.50 | 170.00 | +23.05 | +14.42% | 6 | 33 | 87.29% |
| MSTR240607P01662500 | 2024-05-30 2:57PM EDT | 1,662.50 | 111.40 | 157.60 | 172.00 | 0.00 | - | 23 | 7 | 87.44% |
| MSTR240607P01665000 | 2024-05-30 2:55PM EDT | 1,665.00 | 111.90 | 159.75 | 174.00 | 0.00 | - | 29 | 18 | 87.62% |
| MSTR240607P01670000 | 2024-05-31 3:54PM EDT | 1,670.00 | 170.21 | 163.95 | 178.00 | +47.43 | +38.63% | 18 | 27 | 87.86% |
| MSTR240607P01675000 | 2024-05-31 10:27AM EDT | 1,675.00 | 170.86 | 168.15 | 182.00 | +43.48 | +34.13% | 2 | 25 | 88.05% |
| MSTR240607P01680000 | 2024-05-31 3:50PM EDT | 1,680.00 | 180.32 | 170.80 | 187.25 | +62.67 | +53.27% | 21 | 25 | 87.96% |
| MSTR240607P01685000 | 2024-05-30 1:48PM EDT | 1,685.00 | 183.24 | 174.00 | 191.50 | +82.19 | +81.34% | 2 | 2 | 87.46% |
| MSTR240607P01690000 | 2024-05-31 1:10PM EDT | 1,690.00 | 225.75 | 179.10 | 195.90 | +49.97 | +28.43% | 8 | 17 | 88.55% |
| MSTR240607P01695000 | 2024-05-30 2:11PM EDT | 1,695.00 | 135.00 | 183.40 | 200.00 | 0.00 | - | 13 | 6 | 88.71% |
| MSTR240607P01700000 | 2024-05-31 3:56PM EDT | 1,700.00 | 195.94 | 188.00 | 204.00 | +10.66 | +5.75% | 27 | 30 | 89.00% |
| MSTR240607P01705000 | 2024-05-31 11:58AM EDT | 1,705.00 | 222.33 | 193.95 | 208.00 | +86.28 | +63.42% | 1 | 12 | 90.39% |
| MSTR240607P01710000 | 2024-05-31 12:44PM EDT | 1,710.00 | 244.71 | 198.55 | 212.00 | +103.56 | +73.37% | 10 | 23 | 90.62% |
| MSTR240607P01715000 | 2024-05-31 1:44PM EDT | 1,715.00 | 228.69 | 202.75 | 217.50 | +83.64 | +57.66% | 1 | 6 | 91.75% |
| MSTR240607P01720000 | 2024-05-31 12:44PM EDT | 1,720.00 | 253.98 | 205.80 | 222.00 | +106.25 | +71.92% | 10 | 20 | 90.99% |
| MSTR240607P01725000 | 2024-05-30 2:09PM EDT | 1,725.00 | 152.35 | 211.75 | 226.00 | 0.00 | - | 10 | 2 | 92.30% |
| MSTR240607P01730000 | 2024-05-30 12:50PM EDT | 1,730.00 | 128.10 | 216.55 | 230.00 | 0.00 | - | 2 | 3 | 92.56% |
| MSTR240607P01735000 | 2024-05-30 12:37PM EDT | 1,735.00 | 125.45 | 218.90 | 235.75 | 0.00 | - | 3 | 2 | 92.13% |
| MSTR240607P01740000 | 2024-05-31 10:04AM EDT | 1,740.00 | 197.10 | 223.40 | 240.00 | +62.60 | +46.54% | 1 | 4 | 92.26% |
| MSTR240607P01750000 | 2024-05-31 2:06PM EDT | 1,750.00 | 242.05 | 234.25 | 248.00 | +104.80 | +76.36% | 9 | 9 | 93.71% |
| MSTR240607P01760000 | 2024-05-29 10:25AM EDT | 1,760.00 | 157.00 | 240.90 | 257.50 | 0.00 | - | 1 | 4 | 92.32% |
| MSTR240607P01770000 | 2024-05-31 3:59PM EDT | 1,770.00 | 259.98 | 251.05 | 266.00 | +105.38 | +68.16% | 6 | 1 | 93.31% |
| MSTR240607P01780000 | 2024-05-30 12:51PM EDT | 1,780.00 | 275.53 | 261.70 | 276.00 | +112.48 | +68.98% | 1 | 2 | 96.39% |
| MSTR240607P01800000 | 2024-05-31 3:42PM EDT | 1,800.00 | 278.28 | 280.40 | 294.00 | +123.23 | +79.48% | 8 | 12 | 97.32% |
| MSTR240607P01850000 | 2024-05-31 9:33AM EDT | 1,850.00 | 305.45 | 327.05 | 342.50 | +36.51 | +13.58% | 1 | 0 | 101.99% |
| MSTR240607P01870000 | 2024-05-24 2:54PM EDT | 1,870.00 | 264.60 | 344.10 | 362.00 | 0.00 | - | 1 | 1 | 100.96% |
| MSTR240607P01880000 | 2024-05-28 1:46PM EDT | 1,880.00 | 257.30 | 353.35 | 372.00 | 0.00 | - | 1 | 4 | 101.72% |
| MSTR240607P01890000 | 2024-05-23 3:10PM EDT | 1,890.00 | 367.65 | 363.15 | 382.00 | 0.00 | - | - | 3 | 103.31% |
| MSTR240607P01900000 | 2024-05-31 12:02PM EDT | 1,900.00 | 405.10 | 372.95 | 390.00 | +106.51 | +35.67% | 2 | 3 | 101.37% |
| MSTR240607P01960000 | 2024-05-22 12:02PM EDT | 1,960.00 | 320.00 | 432.70 | 450.00 | 0.00 | - | - | 2 | 111.67% |
| MSTR240607P01970000 | 2024-05-30 3:07PM EDT | 1,970.00 | 366.00 | 442.50 | 460.00 | 0.00 | - | 28 | 28 | 113.00% |
| MSTR240607P01990000 | 2024-05-30 3:07PM EDT | 1,990.00 | 384.75 | 460.00 | 477.50 | 0.00 | - | 28 | 28 | 104.55% |
| MSTR240607P02000000 | 2024-05-31 12:02PM EDT | 2,000.00 | 502.90 | 470.00 | 488.40 | +50.91 | +11.26% | 2 | 4 | 108.61% |
| MSTR240607P02050000 | 2024-05-21 9:51AM EDT | 2,050.00 | 420.27 | 518.85 | 537.50 | 0.00 | - | - | 1 | 110.16% |
| MSTR240607P02200000 | 2024-05-20 3:00PM EDT | 2,200.00 | 546.68 | 666.35 | 685.00 | 0.00 | - | - | 1 | 93.95% |
| MSTR240607P02250000 | 2024-05-20 3:00PM EDT | 2,250.00 | 592.29 | 716.20 | 735.00 | 0.00 | - | - | 1 | 93.95% |
© 2024 Yahoo. Todos os direitos reservados.