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
67.663,70 +44,27 (+0,07%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240614C00600000 | 2024-05-16 10:48AM EDT | 600.00 | 902.73 | 916.00 | 935.90 | 0.00 | - | - | 0 | 208.18% |
| MSTR240614C00610000 | 2024-05-16 10:47AM EDT | 610.00 | 893.25 | 907.50 | 925.90 | 0.00 | - | - | 0 | 216.65% |
| MSTR240614C00700000 | 2024-05-28 1:26PM EDT | 700.00 | 951.29 | 817.50 | 836.00 | 0.00 | - | 1 | 1 | 187.06% |
| MSTR240614C00720000 | 2024-05-22 12:25PM EDT | 720.00 | 993.07 | 797.50 | 816.00 | 0.00 | - | - | 0 | 180.88% |
| MSTR240614C00740000 | 2024-05-20 9:30AM EDT | 740.00 | 871.40 | 777.50 | 796.00 | 0.00 | - | - | 4 | 174.85% |
| MSTR240614C00760000 | 2024-05-31 2:37PM EDT | 760.00 | 754.27 | 757.50 | 776.00 | -97.53 | -11.45% | 2 | 0 | 168.97% |
| MSTR240614C00790000 | 2024-05-16 10:48AM EDT | 790.00 | 715.53 | 727.50 | 746.00 | 0.00 | - | - | 1 | 160.44% |
| MSTR240614C00800000 | 2024-05-16 10:44AM EDT | 800.00 | 704.14 | 717.50 | 736.00 | 0.00 | - | - | 2 | 157.67% |
| MSTR240614C00810000 | 2024-05-16 10:47AM EDT | 810.00 | 696.81 | 707.50 | 726.00 | 0.00 | - | - | 1 | 154.93% |
| MSTR240614C00860000 | 2024-05-08 12:02PM EDT | 860.00 | 401.84 | 657.50 | 676.00 | 0.00 | - | - | 1 | 141.68% |
| MSTR240614C00870000 | 2024-05-17 11:48AM EDT | 870.00 | 687.55 | 647.50 | 666.00 | 0.00 | - | 2 | 2 | 139.12% |
| MSTR240614C00880000 | 2024-05-08 12:26PM EDT | 880.00 | 387.23 | 637.50 | 656.00 | 0.00 | - | - | 1 | 136.60% |
| MSTR240614C00890000 | 2024-05-08 12:02PM EDT | 890.00 | 377.84 | 627.55 | 646.00 | 0.00 | - | - | 1 | 134.30% |
| MSTR240614C00900000 | 2024-05-10 3:51PM EDT | 900.00 | 309.93 | 617.90 | 636.00 | 0.00 | - | 51 | 20 | 133.34% |
| MSTR240614C00910000 | 2024-05-29 10:06AM EDT | 910.00 | 742.57 | 607.50 | 626.00 | 0.00 | - | - | 1 | 129.15% |
| MSTR240614C00950000 | 2024-05-31 2:36PM EDT | 950.00 | 564.52 | 568.00 | 587.25 | -182.83 | -24.46% | 4 | 10 | 126.04% |
| MSTR240614C01000000 | 2024-05-31 12:03PM EDT | 1,000.00 | 501.57 | 520.00 | 537.90 | -163.43 | -24.58% | 22 | 5 | 121.41% |
| MSTR240614C01050000 | 2024-05-16 11:00AM EDT | 1,050.00 | 484.55 | 470.00 | 488.00 | +42.80 | +9.69% | 2 | 3 | 109.56% |
| MSTR240614C01060000 | 2024-05-10 9:58AM EDT | 1,060.00 | 283.50 | 460.00 | 479.30 | 0.00 | - | - | 1 | 110.03% |
| MSTR240614C01070000 | 2024-05-31 11:30AM EDT | 1,070.00 | 452.85 | 450.00 | 469.85 | +249.30 | +122.48% | 2 | 2 | 108.75% |
| MSTR240614C01100000 | 2024-05-31 11:59AM EDT | 1,100.00 | 405.09 | 422.50 | 440.00 | +190.09 | +88.41% | 2 | 0 | 106.37% |
| MSTR240614C01110000 | 2024-05-31 3:58PM EDT | 1,110.00 | 418.15 | 412.50 | 429.70 | -202.53 | -32.63% | 2 | 7 | 103.44% |
| MSTR240614C01120000 | 2024-05-31 11:59AM EDT | 1,120.00 | 404.47 | 402.50 | 420.05 | +2.08 | +0.52% | 6 | 0 | 101.62% |
| MSTR240614C01140000 | 2024-05-31 11:15AM EDT | 1,140.00 | 387.82 | 383.10 | 401.85 | +220.12 | +131.26% | 100 | 2 | 100.47% |
| MSTR240614C01170000 | 2024-05-10 11:29AM EDT | 1,170.00 | 162.10 | 355.00 | 372.90 | 0.00 | - | - | 1 | 97.11% |
| MSTR240614C01185000 | 2024-05-10 11:29AM EDT | 1,185.00 | 154.95 | 340.00 | 358.65 | 0.00 | - | 6 | 3 | 94.33% |
| MSTR240614C01190000 | 2024-05-20 2:14PM EDT | 1,190.00 | 497.00 | 337.50 | 354.30 | 0.00 | - | 1 | 1 | 96.75% |
| MSTR240614C01195000 | 2024-05-13 12:35PM EDT | 1,195.00 | 166.00 | 332.50 | 348.55 | 0.00 | - | 1 | 1 | 94.65% |
| MSTR240614C01200000 | 2024-05-15 10:40AM EDT | 1,200.00 | 248.89 | 327.50 | 344.85 | 0.00 | - | 1 | 10 | 94.83% |
| MSTR240614C01210000 | 2024-05-13 9:50AM EDT | 1,210.00 | 140.00 | 318.00 | 334.50 | 0.00 | - | 1 | 1 | 92.47% |
| MSTR240614C01215000 | 2024-05-31 9:50AM EDT | 1,215.00 | 385.42 | 312.50 | 331.20 | -2.01 | -0.52% | 1 | 1 | 92.47% |
| MSTR240614C01220000 | 2024-05-09 12:36PM EDT | 1,220.00 | 194.25 | 308.00 | 325.75 | 0.00 | - | 2 | 4 | 91.25% |
| MSTR240614C01225000 | 2024-05-31 12:12PM EDT | 1,225.00 | 259.20 | 304.00 | 322.50 | +73.20 | +39.35% | 1 | 2 | 92.72% |
| MSTR240614C01235000 | 2024-05-15 10:47AM EDT | 1,235.00 | 221.45 | 294.90 | 313.55 | 0.00 | - | 10 | 0 | 91.98% |
| MSTR240614C01240000 | 2024-05-30 9:49AM EDT | 1,240.00 | 460.00 | 290.45 | 309.75 | 0.00 | - | 2 | 10 | 92.27% |
| MSTR240614C01245000 | 2024-05-15 3:46PM EDT | 1,245.00 | 310.27 | 288.00 | 302.00 | 0.00 | - | 1 | 3 | 90.78% |
| MSTR240614C01250000 | 2024-05-30 9:48AM EDT | 1,250.00 | 466.00 | 282.50 | 297.60 | 0.00 | - | 1 | 3 | 89.56% |
| MSTR240614C01255000 | 2024-05-20 11:09AM EDT | 1,255.00 | 375.99 | 278.10 | 293.30 | 0.00 | - | 1 | 0 | 89.38% |
| MSTR240614C01260000 | 2024-05-14 10:25AM EDT | 1,260.00 | 142.00 | 274.00 | 289.00 | 0.00 | - | 1 | 3 | 89.41% |
| MSTR240614C01265000 | 2024-05-17 3:01PM EDT | 1,265.00 | 342.00 | 270.00 | 287.45 | 0.00 | - | 1 | 4 | 91.70% |
| MSTR240614C01270000 | 2024-05-31 2:27PM EDT | 1,270.00 | 267.89 | 266.00 | 280.45 | +119.89 | +81.01% | 1 | 2 | 89.55% |
| MSTR240614C01275000 | 2024-05-24 3:30PM EDT | 1,275.00 | 417.54 | 262.00 | 276.65 | 0.00 | - | 1 | 12 | 89.91% |
| MSTR240614C01280000 | 2024-05-14 1:13PM EDT | 1,280.00 | 200.30 | 257.75 | 272.15 | +63.50 | +46.42% | 1 | 3 | 89.50% |
| MSTR240614C01285000 | 2024-05-06 1:50PM EDT | 1,285.00 | 181.40 | 253.65 | 268.00 | 0.00 | - | - | 1 | 89.43% |
| MSTR240614C01290000 | 2024-05-21 9:52AM EDT | 1,290.00 | 420.45 | 249.55 | 264.00 | 0.00 | - | 3 | 3 | 89.43% |
| MSTR240614C01295000 | 2024-05-15 9:30AM EDT | 1,295.00 | 177.95 | 245.45 | 259.25 | 0.00 | - | 1 | 2 | 88.85% |
| MSTR240614C01300000 | 2024-05-22 1:53PM EDT | 1,300.00 | 397.75 | 241.80 | 254.35 | 0.00 | - | 2 | 17 | 88.46% |
| MSTR240614C01310000 | 2024-05-08 10:44AM EDT | 1,310.00 | 141.95 | 233.50 | 246.40 | 0.00 | - | - | 1 | 88.18% |
| MSTR240614C01315000 | 2024-05-15 2:18PM EDT | 1,315.00 | 210.50 | 229.65 | 244.00 | 0.00 | - | 2 | 3 | 89.21% |
| MSTR240614C01320000 | 2024-05-07 2:19PM EDT | 1,320.00 | 146.45 | 225.85 | 239.00 | 0.00 | - | - | 2 | 88.52% |
| MSTR240614C01325000 | 2024-05-28 12:13PM EDT | 1,325.00 | 364.35 | 222.05 | 236.00 | 0.00 | - | 1 | 1 | 89.07% |
| MSTR240614C01330000 | 2024-05-17 2:45PM EDT | 1,330.00 | 239.90 | 217.05 | 232.00 | -40.94 | -14.58% | 1 | 1 | 88.21% |
| MSTR240614C01340000 | 2024-05-15 3:10PM EDT | 1,340.00 | 205.55 | 208.00 | 226.55 | 0.00 | - | 2 | 2 | 88.54% |
| MSTR240614C01350000 | 2024-05-16 10:31AM EDT | 1,350.00 | 252.00 | 202.70 | 217.15 | 0.00 | - | 2 | 6 | 88.57% |
| MSTR240614C01355000 | 2024-05-20 1:53PM EDT | 1,355.00 | 360.16 | 197.75 | 215.45 | 0.00 | - | 1 | 6 | 88.91% |
| MSTR240614C01360000 | 2024-05-16 11:03AM EDT | 1,360.00 | 222.81 | 194.15 | 208.85 | 0.00 | - | 2 | 6 | 87.24% |
| MSTR240614C01365000 | 2024-05-15 9:30AM EDT | 1,365.00 | 236.15 | 191.80 | 205.95 | +83.26 | +54.46% | 1 | 1 | 88.29% |
| MSTR240614C01370000 | 2024-05-15 2:54PM EDT | 1,370.00 | 190.00 | 187.00 | 202.80 | 0.00 | - | 9 | 6 | 87.81% |
| MSTR240614C01380000 | 2024-05-31 12:22PM EDT | 1,380.00 | 136.05 | 182.70 | 193.20 | -192.10 | -58.54% | 1 | 4 | 87.83% |
| MSTR240614C01390000 | 2024-05-30 12:12PM EDT | 1,390.00 | 295.30 | 176.20 | 189.10 | 0.00 | - | 1 | 6 | 89.37% |
| MSTR240614C01400000 | 2024-05-31 1:04PM EDT | 1,400.00 | 172.00 | 168.70 | 180.05 | -118.83 | -40.86% | 2 | 8 | 87.73% |
| MSTR240614C01410000 | 2024-05-15 3:23PM EDT | 1,410.00 | 183.40 | 162.60 | 173.70 | 0.00 | - | 1 | 1 | 88.01% |
| MSTR240614C01415000 | 2024-05-29 12:41PM EDT | 1,415.00 | 120.40 | 159.30 | 173.30 | -133.60 | -52.60% | 1 | 2 | 89.30% |
| MSTR240614C01420000 | 2024-05-20 3:54PM EDT | 1,420.00 | 364.04 | 156.95 | 169.00 | 0.00 | - | 1 | 9 | 89.13% |
| MSTR240614C01430000 | 2024-05-16 9:50AM EDT | 1,430.00 | 223.45 | 150.15 | 161.50 | 0.00 | - | - | 3 | 88.22% |
| MSTR240614C01435000 | 2024-05-30 10:12AM EDT | 1,435.00 | 280.13 | 146.70 | 161.20 | 0.00 | - | 2 | 1 | 89.30% |
| MSTR240614C01440000 | 2024-05-29 12:04PM EDT | 1,440.00 | 221.13 | 143.80 | 155.70 | 0.00 | - | 1 | 2 | 88.19% |
| MSTR240614C01450000 | 2024-05-31 2:58PM EDT | 1,450.00 | 139.44 | 140.55 | 150.40 | -76.99 | -35.57% | 94 | 9 | 89.64% |
| MSTR240614C01460000 | 2024-05-29 12:01PM EDT | 1,460.00 | 209.43 | 132.80 | 146.65 | 0.00 | - | 1 | 3 | 89.60% |
| MSTR240614C01465000 | 2024-05-31 12:15PM EDT | 1,465.00 | 109.40 | 129.65 | 145.45 | -73.08 | -40.05% | 1 | 1 | 90.15% |
| MSTR240614C01470000 | 2024-05-16 3:49PM EDT | 1,470.00 | 163.56 | 129.40 | 140.35 | 0.00 | - | - | 1 | 90.22% |
| MSTR240614C01475000 | 2024-05-31 12:55PM EDT | 1,475.00 | 133.00 | 124.90 | 137.10 | -91.45 | -40.74% | 2 | 2 | 89.21% |
| MSTR240614C01480000 | 2024-05-31 12:37PM EDT | 1,480.00 | 110.00 | 122.60 | 135.35 | -93.65 | -45.99% | 2 | 10 | 89.78% |
| MSTR240614C01485000 | 2024-05-31 1:03PM EDT | 1,485.00 | 119.49 | 121.45 | 132.70 | -115.41 | -49.13% | 3 | 3 | 90.42% |
| MSTR240614C01490000 | 2024-05-31 11:02AM EDT | 1,490.00 | 133.05 | 117.60 | 130.60 | -48.28 | -26.63% | 2 | 4 | 90.10% |
| MSTR240614C01500000 | 2024-05-31 3:52PM EDT | 1,500.00 | 119.00 | 113.50 | 123.40 | -88.50 | -42.65% | 42 | 23 | 89.62% |
| MSTR240614C01510000 | 2024-05-31 2:09PM EDT | 1,510.00 | 117.50 | 108.65 | 120.80 | -105.67 | -47.35% | 5 | 1 | 90.65% |
| MSTR240614C01520000 | 2024-05-31 1:29PM EDT | 1,520.00 | 110.35 | 104.10 | 116.40 | -88.85 | -44.60% | 7 | 1 | 90.92% |
| MSTR240614C01530000 | 2024-05-31 3:57PM EDT | 1,530.00 | 108.00 | 99.60 | 111.90 | -51.85 | -32.44% | 5 | 3 | 91.03% |
| MSTR240614C01540000 | 2024-05-31 10:52AM EDT | 1,540.00 | 106.10 | 95.25 | 107.55 | -22.47 | -17.48% | 1 | 3 | 91.15% |
| MSTR240614C01545000 | 2024-05-31 1:50PM EDT | 1,545.00 | 101.00 | 93.15 | 105.60 | -75.97 | -42.93% | 7 | 2 | 91.29% |
| MSTR240614C01550000 | 2024-05-31 3:14PM EDT | 1,550.00 | 92.15 | 93.00 | 103.70 | -24.05 | -20.70% | 28 | 34 | 92.24% |
| MSTR240614C01555000 | 2024-05-31 2:43PM EDT | 1,555.00 | 93.65 | 89.05 | 101.30 | -25.93 | -21.68% | 7 | 5 | 91.36% |
| MSTR240614C01560000 | 2024-05-31 2:43PM EDT | 1,560.00 | 91.75 | 87.05 | 99.40 | -97.03 | -51.40% | 15 | 5 | 91.47% |
| MSTR240614C01565000 | 2024-05-31 1:26PM EDT | 1,565.00 | 92.00 | 85.15 | 97.40 | -23.00 | -20.00% | 6 | 1 | 91.55% |
| MSTR240614C01570000 | 2024-05-31 12:30PM EDT | 1,570.00 | 66.95 | 83.20 | 95.75 | -42.55 | -38.86% | 1 | 14 | 91.74% |
| MSTR240614C01580000 | 2024-05-31 3:10PM EDT | 1,580.00 | 80.81 | 79.50 | 91.80 | -76.84 | -48.74% | 3 | 6 | 91.83% |
| MSTR240614C01585000 | 2024-05-31 1:25PM EDT | 1,585.00 | 87.00 | 75.00 | 89.70 | -21.00 | -19.44% | 5 | 1 | 90.65% |
| MSTR240614C01590000 | 2024-05-31 3:07PM EDT | 1,590.00 | 76.34 | 75.90 | 88.85 | -30.96 | -28.85% | 4 | 2 | 92.27% |
| MSTR240614C01595000 | 2024-05-31 3:10PM EDT | 1,595.00 | 75.74 | 74.20 | 86.70 | -38.26 | -33.56% | 2 | 1 | 92.21% |
| MSTR240614C01600000 | 2024-05-31 3:53PM EDT | 1,600.00 | 78.45 | 72.50 | 84.20 | -16.70 | -17.55% | 79 | 23 | 91.96% |
| MSTR240614C01605000 | 2024-05-31 11:00AM EDT | 1,605.00 | 88.97 | 70.90 | 83.30 | -9.03 | -9.21% | 1 | 16 | 92.42% |
| MSTR240614C01610000 | 2024-05-31 1:11PM EDT | 1,610.00 | 71.57 | 69.30 | 79.95 | -58.43 | -44.95% | 9 | 8 | 91.80% |
| MSTR240614C01615000 | 2024-05-31 2:14PM EDT | 1,615.00 | 71.30 | 67.75 | 79.85 | -33.82 | -32.17% | 5 | 2 | 92.57% |
| MSTR240614C01620000 | 2024-05-31 3:40PM EDT | 1,620.00 | 73.42 | 66.20 | 76.65 | -85.61 | -53.83% | 12 | 0 | 91.98% |
| MSTR240614C01625000 | 2024-05-31 11:50AM EDT | 1,625.00 | 64.34 | 64.75 | 74.75 | -23.66 | -26.89% | 4 | 24 | 91.96% |
| MSTR240614C01630000 | 2024-05-31 3:40PM EDT | 1,630.00 | 70.28 | 63.20 | 73.45 | -48.05 | -40.61% | 5 | 8 | 92.14% |
| MSTR240614C01632500 | 2024-05-30 2:53PM EDT | 1,632.50 | 67.64 | 62.40 | 73.60 | -49.61 | -42.31% | 1 | 1 | 92.56% |
| MSTR240614C01635000 | 2024-05-31 3:40PM EDT | 1,635.00 | 68.58 | 62.45 | 71.50 | -47.27 | -40.80% | 5 | 9 | 92.36% |
| MSTR240614C01637500 | 2024-05-31 1:08PM EDT | 1,637.50 | 64.00 | 61.45 | 71.20 | -23.00 | -26.44% | 4 | 1 | 92.48% |
| MSTR240614C01640000 | 2024-05-31 1:48PM EDT | 1,640.00 | 64.14 | 60.50 | 70.20 | -51.41 | -44.49% | 6 | 8 | 92.31% |
| MSTR240614C01645000 | 2024-05-31 3:56PM EDT | 1,645.00 | 64.00 | 60.90 | 68.85 | -76.00 | -54.29% | 3 | 9 | 93.25% |
| MSTR240614C01650000 | 2024-05-31 2:13PM EDT | 1,650.00 | 62.15 | 58.05 | 64.00 | -14.86 | -19.30% | 19 | 47 | 91.17% |
| MSTR240614C01652500 | 2024-05-31 1:32PM EDT | 1,652.50 | 65.25 | 56.95 | 69.30 | -56.12 | -46.24% | 1 | 6 | 93.70% |
| MSTR240614C01655000 | 2024-05-29 10:07AM EDT | 1,655.00 | 132.40 | 56.20 | 67.05 | 0.00 | - | 1 | 3 | 93.02% |
| MSTR240614C01660000 | 2024-05-31 3:23PM EDT | 1,660.00 | 57.10 | 54.95 | 65.20 | -46.90 | -45.10% | 8 | 44 | 92.94% |
| MSTR240614C01665000 | 2024-05-30 11:06AM EDT | 1,665.00 | 124.00 | 53.60 | 64.55 | 0.00 | - | 6 | 1 | 93.33% |
| MSTR240614C01670000 | 2024-05-31 1:51PM EDT | 1,670.00 | 60.85 | 52.50 | 62.70 | -12.15 | -16.64% | 6 | 33 | 93.26% |
| MSTR240614C01675000 | 2024-05-31 2:41PM EDT | 1,675.00 | 55.10 | 51.90 | 60.50 | -52.90 | -48.98% | 9 | 11 | 93.23% |
| MSTR240614C01680000 | 2024-05-31 3:51PM EDT | 1,680.00 | 54.25 | 51.55 | 62.25 | -51.25 | -48.58% | 1 | 44 | 95.12% |
| MSTR240614C01685000 | 2024-05-31 12:21PM EDT | 1,685.00 | 41.52 | 49.35 | 58.95 | -87.78 | -67.89% | 2 | 27 | 93.81% |
| MSTR240614C01690000 | 2024-05-31 2:23PM EDT | 1,690.00 | 53.61 | 47.65 | 56.55 | -63.82 | -54.35% | 4 | 30 | 93.10% |
| MSTR240614C01695000 | 2024-05-30 9:58AM EDT | 1,695.00 | 131.75 | 48.35 | 57.60 | 0.00 | - | 1 | 1 | 95.12% |
| MSTR240614C01700000 | 2024-05-31 3:53PM EDT | 1,700.00 | 51.00 | 46.45 | 57.00 | -15.85 | -23.71% | 40 | 72 | 95.13% |
| MSTR240614C01705000 | 2024-05-31 1:42PM EDT | 1,705.00 | 48.45 | 44.80 | 54.55 | -88.32 | -64.58% | 3 | 6 | 94.35% |
| MSTR240614C01710000 | 2024-05-31 2:35PM EDT | 1,710.00 | 46.60 | 43.90 | 53.55 | -61.36 | -56.84% | 3 | 30 | 94.59% |
| MSTR240614C01715000 | 2024-05-31 10:27AM EDT | 1,715.00 | 56.67 | 43.20 | 52.75 | -44.10 | -43.76% | 1 | 1 | 95.00% |
| MSTR240614C01720000 | 2024-05-31 1:48PM EDT | 1,720.00 | 46.70 | 43.40 | 51.60 | -49.40 | -51.40% | 1 | 8 | 95.67% |
| MSTR240614C01725000 | 2024-05-31 12:28PM EDT | 1,725.00 | 34.75 | 41.25 | 50.45 | -31.55 | -47.59% | 4 | 1 | 95.17% |
| MSTR240614C01730000 | 2024-05-31 11:10AM EDT | 1,730.00 | 48.27 | 40.85 | 48.15 | -28.78 | -37.35% | 5 | 8 | 94.93% |
| MSTR240614C01735000 | 2024-05-30 3:58PM EDT | 1,735.00 | 57.68 | 39.05 | 49.25 | 0.00 | - | 1 | 1 | 95.67% |
| MSTR240614C01740000 | 2024-05-31 3:03PM EDT | 1,740.00 | 40.05 | 38.10 | 47.95 | -108.55 | -73.05% | 1 | 1 | 95.62% |
| MSTR240614C01750000 | 2024-05-31 3:48PM EDT | 1,750.00 | 43.50 | 37.65 | 45.40 | -10.50 | -19.44% | 18 | 19 | 96.21% |
| MSTR240614C01760000 | 2024-05-30 3:38PM EDT | 1,760.00 | 65.11 | 35.40 | 44.50 | +8.81 | +15.65% | 1 | 7 | 96.66% |
| MSTR240614C01770000 | 2024-05-31 2:46PM EDT | 1,770.00 | 38.25 | 33.70 | 42.95 | -13.90 | -26.65% | 5 | 6 | 96.98% |
| MSTR240614C01780000 | 2024-05-30 3:49PM EDT | 1,780.00 | 39.50 | 30.75 | 41.70 | 0.00 | - | 9 | 11 | 96.71% |
| MSTR240614C01790000 | 2024-05-31 12:43PM EDT | 1,790.00 | 36.95 | 31.10 | 39.85 | -44.05 | -54.38% | 4 | 5 | 97.84% |
| MSTR240614C01800000 | 2024-05-31 1:52PM EDT | 1,800.00 | 35.15 | 29.75 | 35.95 | -11.55 | -24.73% | 65 | 53 | 96.80% |
| MSTR240614C01810000 | 2024-05-28 3:59PM EDT | 1,810.00 | 89.00 | 28.15 | 37.15 | 0.00 | - | 2 | 2 | 98.45% |
| MSTR240614C01820000 | 2024-05-31 3:45PM EDT | 1,820.00 | 31.79 | 27.50 | 34.95 | -28.21 | -47.02% | 4 | 2 | 98.64% |
| MSTR240614C01830000 | 2024-05-31 11:10AM EDT | 1,830.00 | 34.42 | 26.25 | 33.50 | -45.20 | -56.77% | 1 | 1 | 98.84% |
| MSTR240614C01840000 | 2024-05-31 11:10AM EDT | 1,840.00 | 32.22 | 25.60 | 31.30 | -34.12 | -51.43% | 1 | 2 | 98.88% |
| MSTR240614C01850000 | 2024-05-31 3:37PM EDT | 1,850.00 | 24.85 | 24.35 | 30.70 | -15.15 | -37.87% | 11 | 13 | 99.48% |
| MSTR240614C01860000 | 2024-05-29 11:29AM EDT | 1,860.00 | 56.08 | 23.00 | 29.60 | 0.00 | - | 1 | 4 | 99.63% |
| MSTR240614C01870000 | 2024-05-21 11:57AM EDT | 1,870.00 | 107.68 | 22.95 | 29.35 | 0.00 | - | - | 0 | 101.13% |
| MSTR240614C01880000 | 2024-05-31 3:26PM EDT | 1,880.00 | 25.15 | 21.25 | 27.65 | -28.35 | -52.99% | 1 | 3 | 100.54% |
| MSTR240614C01890000 | 2024-05-30 2:50PM EDT | 1,890.00 | 30.60 | 20.70 | 26.10 | -18.05 | -37.10% | 2 | 7 | 100.75% |
| MSTR240614C01900000 | 2024-05-31 3:56PM EDT | 1,900.00 | 22.80 | 20.35 | 25.70 | -9.50 | -29.41% | 19 | 105 | 101.83% |
| MSTR240614C01920000 | 2024-05-31 11:10AM EDT | 1,920.00 | 24.30 | 17.65 | 24.40 | -43.70 | -64.26% | 2 | 1 | 102.10% |
| MSTR240614C01930000 | 2024-05-30 10:20AM EDT | 1,930.00 | 23.68 | 17.80 | 23.50 | -37.77 | -61.46% | 1 | 4 | 103.07% |
| MSTR240614C01940000 | 2024-05-31 11:50AM EDT | 1,940.00 | 20.00 | 16.70 | 22.95 | -49.05 | -71.04% | 2 | 1 | 103.34% |
| MSTR240614C01950000 | 2024-05-31 10:54AM EDT | 1,950.00 | 21.70 | 16.95 | 22.00 | -12.30 | -36.18% | 15 | 23 | 104.29% |
| MSTR240614C01960000 | 2024-05-24 1:23PM EDT | 1,960.00 | 57.00 | 15.20 | 21.95 | 0.00 | - | 1 | 2 | 104.34% |
| MSTR240614C01970000 | 2024-05-31 3:23PM EDT | 1,970.00 | 18.00 | 15.10 | 20.45 | -7.00 | -28.00% | 2 | 1 | 104.49% |
| MSTR240614C01980000 | 2024-05-28 3:48PM EDT | 1,980.00 | 53.80 | 14.45 | 20.65 | 0.00 | - | 10 | 4 | 105.55% |
| MSTR240614C01990000 | 2024-05-31 10:38AM EDT | 1,990.00 | 17.58 | 13.75 | 21.65 | -32.65 | -65.00% | 1 | 2 | 107.20% |
| MSTR240614C02000000 | 2024-05-31 3:57PM EDT | 2,000.00 | 16.00 | 13.80 | 20.40 | -9.00 | -36.00% | 51 | 126 | 107.59% |
| MSTR240614C02020000 | 2024-05-30 3:49PM EDT | 2,020.00 | 21.10 | 12.55 | 17.80 | 0.00 | - | 10 | 9 | 106.93% |
| MSTR240614C02040000 | 2024-05-28 12:47PM EDT | 2,040.00 | 15.00 | 12.15 | 18.75 | -25.40 | -62.87% | 1 | 15 | 110.08% |
| MSTR240614C02050000 | 2024-05-31 2:17PM EDT | 2,050.00 | 14.80 | 11.80 | 18.10 | -10.39 | -41.25% | 7 | 16 | 110.47% |
| MSTR240614C02060000 | 2024-05-30 2:45PM EDT | 2,060.00 | 22.53 | 10.65 | 16.95 | -6.47 | -22.31% | 1 | 3 | 109.57% |
| MSTR240614C02080000 | 2024-05-29 1:46PM EDT | 2,080.00 | 26.25 | 9.80 | 15.50 | 0.00 | - | 14 | 17 | 109.78% |
| MSTR240614C02100000 | 2024-05-31 3:25PM EDT | 2,100.00 | 12.05 | 11.00 | 14.55 | -15.95 | -56.96% | 16 | 63 | 112.50% |
| MSTR240614C02120000 | 2024-05-30 3:46PM EDT | 2,120.00 | 16.32 | 9.05 | 13.55 | 0.00 | - | 1 | 7 | 111.73% |
| MSTR240614C02140000 | 2024-05-29 12:27PM EDT | 2,140.00 | 23.50 | 8.35 | 13.30 | 0.00 | - | 1 | 0 | 112.99% |
| MSTR240614C02150000 | 2024-05-30 3:58PM EDT | 2,150.00 | 15.50 | 7.70 | 12.65 | 0.00 | - | 2 | 2 | 112.62% |
| MSTR240614C02160000 | 2024-05-31 11:55AM EDT | 2,160.00 | 10.30 | 7.25 | 12.65 | -16.69 | -61.84% | 1 | 5 | 113.21% |
| MSTR240614C02180000 | 2024-05-30 10:23AM EDT | 2,180.00 | 29.25 | 6.80 | 12.05 | 0.00 | - | 5 | 26 | 114.13% |
| MSTR240614C02190000 | 2024-05-30 10:23AM EDT | 2,190.00 | 28.60 | 7.20 | 12.60 | 0.00 | - | 5 | 5 | 116.43% |
| MSTR240614C02200000 | 2024-05-31 1:52PM EDT | 2,200.00 | 8.76 | 6.85 | 10.95 | -9.73 | -52.62% | 13 | 63 | 114.95% |
| MSTR240614C02210000 | 2024-05-22 11:48AM EDT | 2,210.00 | 55.42 | 6.65 | 10.80 | 0.00 | - | - | 1 | 115.56% |
| MSTR240614C02250000 | 2024-05-31 1:12PM EDT | 2,250.00 | 8.25 | 6.15 | 9.80 | -11.06 | -57.28% | 3 | 4 | 117.67% |
| MSTR240614C02270000 | 2024-05-24 2:49PM EDT | 2,270.00 | 27.55 | 4.80 | 9.75 | 0.00 | - | 1 | 1 | 117.62% |
| MSTR240614C02300000 | 2024-05-31 2:57PM EDT | 2,300.00 | 7.30 | 5.70 | 8.50 | -3.08 | -29.67% | 11 | 27 | 120.06% |
| MSTR240614C02400000 | 2024-05-31 3:00PM EDT | 2,400.00 | 5.70 | 2.54 | 8.00 | -1.80 | -24.00% | 42 | 37 | 122.96% |
| MSTR240614C02450000 | 2024-05-31 10:56AM EDT | 2,450.00 | 5.66 | 2.65 | 7.95 | -2.94 | -34.19% | 11 | 50 | 127.48% |
| MSTR240614C02500000 | 2024-05-31 12:30PM EDT | 2,500.00 | 5.50 | 2.06 | 6.00 | -2.24 | -28.94% | 23 | 113 | 126.06% |
| MSTR240614C02600000 | 2024-05-31 11:08AM EDT | 2,600.00 | 3.56 | 1.55 | 4.90 | -2.14 | -37.54% | 9 | 80 | 129.64% |
| MSTR240614C02650000 | 2024-05-30 9:56AM EDT | 2,650.00 | 9.10 | 1.30 | 6.65 | 0.00 | - | 1 | 1 | 137.62% |
| MSTR240614C02700000 | 2024-05-31 9:52AM EDT | 2,700.00 | 5.09 | 1.20 | 5.10 | -2.42 | -32.22% | 5 | 40 | 136.61% |
| MSTR240614C02750000 | 2024-05-30 1:38PM EDT | 2,750.00 | 4.90 | 1.20 | 5.70 | 0.00 | - | 1 | 1 | 142.03% |
| MSTR240614C02800000 | 2024-05-31 3:52PM EDT | 2,800.00 | 2.73 | 3.50 | 6.90 | -1.61 | -37.10% | 13 | 32 | 154.82% |
| MSTR240614C02850000 | 2024-05-30 9:43AM EDT | 2,850.00 | 4.60 | 0.00 | 6.90 | 0.00 | - | 2 | 3 | 148.99% |
| MSTR240614C03000000 | 2024-05-31 3:57PM EDT | 3,000.00 | 2.00 | 0.16 | 2.50 | -1.18 | -37.11% | 29 | 21 | 140.58% |
| MSTR240614C03100000 | 2024-05-31 12:06PM EDT | 3,100.00 | 2.05 | 0.42 | 6.40 | -0.64 | -23.79% | 35 | 28 | 164.84% |
| MSTR240614C03400000 | 2024-05-31 11:01AM EDT | 3,400.00 | 2.19 | 0.00 | 5.65 | -0.31 | -12.40% | 12 | 1 | 177.70% |
| MSTR240614C03450000 | 2024-05-31 2:29PM EDT | 3,450.00 | 1.20 | 0.25 | 2.00 | -0.19 | -13.67% | 46 | 29 | 161.72% |
Opções de vendapara14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240614P00600000 | 2024-05-31 1:29PM EDT | 600.00 | 0.27 | 0.11 | 0.71 | -0.23 | -46.00% | 153 | 119 | 179.49% |
| MSTR240614P00610000 | 2024-05-21 9:30AM EDT | 610.00 | 1.36 | 0.00 | 5.35 | 0.00 | - | 1 | 2 | 222.78% |
| MSTR240614P00620000 | 2024-05-30 11:28AM EDT | 620.00 | 1.14 | 0.00 | 5.40 | 0.00 | - | 1 | 6 | 219.41% |
| MSTR240614P00630000 | 2024-05-16 11:03AM EDT | 630.00 | 2.65 | 0.00 | 5.40 | 0.00 | - | - | 1 | 215.82% |
| MSTR240614P00640000 | 2024-05-31 12:30PM EDT | 640.00 | 0.47 | 0.00 | 5.45 | -0.36 | -43.37% | 3 | 3 | 212.55% |
| MSTR240614P00650000 | 2024-05-16 11:38AM EDT | 650.00 | 2.43 | 0.00 | 5.45 | 0.00 | - | 2 | 2 | 209.06% |
| MSTR240614P00660000 | 2024-05-16 10:54AM EDT | 660.00 | 1.29 | 0.00 | 5.50 | 0.00 | - | 3 | 6 | 205.91% |
| MSTR240614P00670000 | 2024-05-31 12:34PM EDT | 670.00 | 0.59 | 0.00 | 2.00 | -0.11 | -15.71% | 50 | 12 | 176.46% |
| MSTR240614P00680000 | 2024-05-28 3:59PM EDT | 680.00 | 0.32 | 0.00 | 1.10 | 0.00 | - | 2 | 5 | 161.77% |
| MSTR240614P00690000 | 2024-05-30 11:28AM EDT | 690.00 | 0.82 | 0.00 | 5.60 | -0.46 | -35.94% | 1 | 1 | 196.41% |
| MSTR240614P00700000 | 2024-05-31 3:50PM EDT | 700.00 | 0.54 | 0.40 | 0.90 | -0.21 | -28.00% | 8 | 17 | 159.33% |
| MSTR240614P00710000 | 2024-05-20 10:48AM EDT | 710.00 | 1.81 | 0.00 | 5.65 | 0.00 | - | 5 | 29 | 190.21% |
| MSTR240614P00720000 | 2024-05-31 1:00PM EDT | 720.00 | 0.75 | 0.40 | 3.50 | -1.25 | -62.50% | 1 | 23 | 177.10% |
| MSTR240614P00730000 | 2024-05-16 2:32PM EDT | 730.00 | 2.45 | 0.00 | 5.70 | 0.00 | - | - | 8 | 184.16% |
| MSTR240614P00740000 | 2024-05-31 2:56PM EDT | 740.00 | 2.99 | 0.40 | 4.60 | +2.59 | +647.50% | 1 | 13 | 177.51% |
| MSTR240614P00750000 | 2024-05-24 2:34PM EDT | 750.00 | 0.60 | 0.00 | 1.20 | 0.00 | - | 3 | 11 | 144.82% |
| MSTR240614P00760000 | 2024-05-23 1:59PM EDT | 760.00 | 0.77 | 0.35 | 5.80 | 0.00 | - | 1 | 4 | 177.10% |
| MSTR240614P00770000 | 2024-05-30 2:47PM EDT | 770.00 | 0.46 | 0.00 | 5.85 | 0.00 | - | 2 | 7 | 172.75% |
| MSTR240614P00780000 | 2024-05-31 1:04PM EDT | 780.00 | 1.36 | 0.45 | 5.05 | -0.44 | -24.44% | 10 | 4 | 168.19% |
| MSTR240614P00790000 | 2024-05-23 3:54PM EDT | 790.00 | 2.00 | 0.00 | 5.90 | 0.00 | - | 1 | 2 | 167.11% |
| MSTR240614P00800000 | 2024-05-31 2:36PM EDT | 800.00 | 1.14 | 0.06 | 1.64 | +0.10 | +9.62% | 847 | 4 | 138.18% |
| MSTR240614P00810000 | 2024-05-31 10:37AM EDT | 810.00 | 1.46 | 0.00 | 6.00 | -2.15 | -59.56% | 12 | 1 | 161.84% |
| MSTR240614P00820000 | 2024-05-21 9:58AM EDT | 820.00 | 1.40 | 0.01 | 4.85 | 0.00 | - | 2 | 2 | 153.92% |
| MSTR240614P00830000 | 2024-05-31 2:37PM EDT | 830.00 | 2.35 | 0.00 | 5.40 | -5.95 | -71.69% | 2 | 0 | 153.69% |
| MSTR240614P00840000 | 2024-05-31 2:56PM EDT | 840.00 | 2.41 | 0.00 | 4.95 | +0.91 | +60.67% | 2 | 26 | 148.95% |
| MSTR240614P00850000 | 2024-05-22 10:51AM EDT | 850.00 | 1.32 | 0.06 | 3.80 | 0.00 | - | 2 | 14 | 140.97% |
| MSTR240614P00860000 | 2024-05-31 2:38PM EDT | 860.00 | 2.19 | 0.11 | 1.49 | -1.42 | -39.34% | 2 | 2 | 123.00% |
| MSTR240614P00870000 | 2024-05-23 1:36PM EDT | 870.00 | 1.16 | 0.00 | 5.55 | 0.00 | - | 4 | 4 | 143.65% |
| MSTR240614P00880000 | 2024-05-23 3:53PM EDT | 880.00 | 2.30 | 0.00 | 5.65 | 0.00 | - | 4 | 10 | 141.44% |
| MSTR240614P00890000 | 2024-05-31 2:37PM EDT | 890.00 | 1.50 | 0.00 | 5.60 | -1.73 | -53.56% | 2 | 8 | 138.67% |
| MSTR240614P00900000 | 2024-05-31 3:41PM EDT | 900.00 | 1.26 | 1.02 | 4.25 | -0.99 | -44.00% | 31 | 38 | 134.81% |
| MSTR240614P00910000 | 2024-05-31 12:59PM EDT | 910.00 | 1.99 | 0.00 | 5.60 | -2.16 | -52.05% | 2 | 1 | 133.59% |
| MSTR240614P00920000 | 2024-05-28 9:38AM EDT | 920.00 | 5.48 | 0.25 | 3.55 | 0.00 | - | 2 | 4 | 123.46% |
| MSTR240614P00930000 | 2024-05-31 2:37PM EDT | 930.00 | 2.83 | 0.01 | 4.45 | -13.97 | -83.15% | 4 | 1 | 124.08% |
| MSTR240614P00940000 | 2024-05-31 2:56PM EDT | 940.00 | 2.13 | 0.31 | 3.60 | -3.57 | -62.63% | 9 | 7 | 119.29% |
| MSTR240614P00950000 | 2024-05-31 12:18PM EDT | 950.00 | 1.54 | 0.90 | 4.85 | -1.47 | -48.84% | 54 | 30 | 124.27% |
| MSTR240614P00960000 | 2024-05-31 2:38PM EDT | 960.00 | 2.74 | 0.87 | 4.85 | -7.91 | -74.27% | 16 | 1 | 121.75% |
| MSTR240614P00980000 | 2024-05-31 10:23AM EDT | 980.00 | 1.31 | 0.00 | 5.15 | -0.04 | -2.96% | 83 | 16 | 115.00% |
| MSTR240614P00985000 | 2024-05-31 10:14AM EDT | 985.00 | 1.81 | 0.97 | 5.25 | -0.60 | -24.90% | 98 | 15 | 117.46% |
| MSTR240614P00990000 | 2024-05-31 2:35PM EDT | 990.00 | 3.25 | 0.99 | 5.30 | -2.85 | -46.72% | 30 | 21 | 116.49% |
| MSTR240614P00995000 | 2024-05-30 3:37PM EDT | 995.00 | 1.62 | 1.03 | 4.50 | -1.07 | -39.78% | 2 | 40 | 112.84% |
| MSTR240614P01000000 | 2024-05-31 3:27PM EDT | 1,000.00 | 2.50 | 2.25 | 3.00 | +1.44 | +135.85% | 162 | 64 | 110.74% |
| MSTR240614P01005000 | 2024-05-31 2:00PM EDT | 1,005.00 | 3.39 | 1.11 | 4.50 | -9.21 | -73.10% | 4 | 2 | 110.80% |
| MSTR240614P01010000 | 2024-05-31 12:59PM EDT | 1,010.00 | 3.36 | 1.16 | 5.45 | -0.64 | -16.00% | 2 | 2 | 112.76% |
| MSTR240614P01015000 | 2024-05-31 1:29PM EDT | 1,015.00 | 2.95 | 1.20 | 3.50 | -51.09 | -94.54% | 169 | 1 | 105.41% |
| MSTR240614P01020000 | 2024-05-31 10:37AM EDT | 1,020.00 | 3.23 | 1.25 | 4.70 | -3.72 | -53.53% | 6 | 1 | 108.45% |
| MSTR240614P01025000 | 2024-05-31 1:04PM EDT | 1,025.00 | 3.31 | 1.31 | 5.35 | +1.26 | +61.46% | 38 | 1 | 109.40% |
| MSTR240614P01030000 | 2024-05-29 3:33PM EDT | 1,030.00 | 1.96 | 1.36 | 5.40 | 0.00 | - | 6 | 3 | 108.53% |
| MSTR240614P01035000 | 2024-05-21 2:18PM EDT | 1,035.00 | 5.64 | 1.42 | 5.45 | 0.00 | - | 6 | 5 | 107.68% |
| MSTR240614P01040000 | 2024-05-28 1:26PM EDT | 1,040.00 | 2.63 | 1.47 | 5.65 | 0.00 | - | 1 | 23 | 107.21% |
| MSTR240614P01045000 | 2024-05-21 2:15PM EDT | 1,045.00 | 6.58 | 1.53 | 5.70 | 0.00 | - | 23 | 12 | 106.35% |
| MSTR240614P01050000 | 2024-05-31 2:03PM EDT | 1,050.00 | 4.55 | 1.58 | 5.95 | +1.25 | +37.88% | 20 | 43 | 105.97% |
| MSTR240614P01055000 | 2024-05-30 1:44PM EDT | 1,055.00 | 1.87 | 1.63 | 6.00 | 0.00 | - | 2 | 18 | 105.07% |
| MSTR240614P01060000 | 2024-05-31 10:08AM EDT | 1,060.00 | 3.17 | 1.68 | 6.10 | +1.02 | +47.44% | 22 | 49 | 104.29% |
| MSTR240614P01065000 | 2024-05-31 10:29AM EDT | 1,065.00 | 3.32 | 2.22 | 7.30 | -3.38 | -50.45% | 2 | 2 | 107.14% |
| MSTR240614P01070000 | 2024-05-31 10:29AM EDT | 1,070.00 | 3.39 | 1.76 | 6.40 | -26.39 | -88.62% | 6 | 1 | 102.91% |
| MSTR240614P01075000 | 2024-05-31 12:36PM EDT | 1,075.00 | 5.64 | 2.19 | 6.30 | +3.62 | +179.21% | 26 | 20 | 102.52% |
| MSTR240614P01080000 | 2024-05-31 10:25AM EDT | 1,080.00 | 3.62 | 1.83 | 6.70 | -53.38 | -93.65% | 44 | 1 | 101.45% |
| MSTR240614P01085000 | 2024-05-31 10:23AM EDT | 1,085.00 | 3.15 | 1.92 | 6.85 | -23.80 | -88.31% | 33 | 1 | 100.84% |
| MSTR240614P01090000 | 2024-05-31 10:19AM EDT | 1,090.00 | 3.68 | 2.23 | 7.00 | -5.05 | -57.85% | 120 | 9 | 100.68% |
| MSTR240614P01095000 | 2024-05-31 10:12AM EDT | 1,095.00 | 3.57 | 2.73 | 6.95 | +0.87 | +32.22% | 44 | 5 | 100.46% |
| MSTR240614P01100000 | 2024-05-31 2:24PM EDT | 1,100.00 | 5.17 | 2.30 | 7.30 | +1.62 | +45.63% | 93 | 35 | 99.14% |
| MSTR240614P01105000 | 2024-05-29 3:45PM EDT | 1,105.00 | 2.63 | 3.35 | 7.45 | 0.00 | - | 12 | 7 | 100.33% |
| MSTR240614P01110000 | 2024-05-23 12:49PM EDT | 1,110.00 | 7.07 | 3.45 | 7.60 | 0.00 | - | - | 1 | 99.63% |
| MSTR240614P01115000 | 2024-05-31 3:36PM EDT | 1,115.00 | 5.45 | 3.30 | 7.55 | +2.58 | +89.90% | 15 | 85 | 98.09% |
| MSTR240614P01120000 | 2024-05-31 3:36PM EDT | 1,120.00 | 5.62 | 3.50 | 7.85 | +2.64 | +88.59% | 12 | 35 | 97.83% |
| MSTR240614P01125000 | 2024-05-29 3:41PM EDT | 1,125.00 | 3.01 | 2.85 | 8.15 | 0.00 | - | 58 | 29 | 96.04% |
| MSTR240614P01130000 | 2024-05-31 3:17PM EDT | 1,130.00 | 5.80 | 3.60 | 7.30 | +2.03 | +53.85% | 32 | 5 | 94.70% |
| MSTR240614P01135000 | 2024-05-31 2:55PM EDT | 1,135.00 | 7.38 | 3.20 | 8.65 | -3.62 | -32.91% | 2 | 2 | 95.21% |
| MSTR240614P01140000 | 2024-05-31 2:55PM EDT | 1,140.00 | 6.63 | 3.45 | 7.00 | -5.85 | -46.87% | 4 | 2 | 91.60% |
| MSTR240614P01145000 | 2024-05-23 10:02AM EDT | 1,145.00 | 11.00 | 3.00 | 9.15 | 0.00 | - | 1 | 2 | 93.38% |
| MSTR240614P01150000 | 2024-05-31 11:04AM EDT | 1,150.00 | 5.15 | 4.05 | 8.20 | +0.77 | +17.58% | 1 | 9 | 92.39% |
| MSTR240614P01155000 | 2024-05-30 3:47PM EDT | 1,155.00 | 5.08 | 4.00 | 9.65 | 0.00 | - | 18 | 19 | 93.43% |
| MSTR240614P01160000 | 2024-05-31 3:38PM EDT | 1,160.00 | 6.76 | 5.20 | 8.15 | +2.68 | +65.69% | 21 | 80 | 91.80% |
| MSTR240614P01165000 | 2024-05-31 3:38PM EDT | 1,165.00 | 6.99 | 5.85 | 8.95 | +2.80 | +66.83% | 20 | 2 | 92.77% |
| MSTR240614P01170000 | 2024-05-31 2:54PM EDT | 1,170.00 | 8.10 | 6.40 | 9.00 | +3.46 | +74.57% | 3 | 13 | 92.43% |
| MSTR240614P01180000 | 2024-05-31 2:55PM EDT | 1,180.00 | 9.30 | 6.30 | 9.45 | +5.60 | +151.35% | 6 | 7 | 90.53% |
| MSTR240614P01185000 | 2024-05-30 10:47AM EDT | 1,185.00 | 3.90 | 6.80 | 10.50 | 0.00 | - | 1 | 2 | 91.38% |
| MSTR240614P01190000 | 2024-05-31 10:17AM EDT | 1,190.00 | 6.71 | 6.85 | 11.40 | +2.81 | +72.05% | 2 | 12 | 91.38% |
| MSTR240614P01195000 | 2024-05-31 3:40PM EDT | 1,195.00 | 9.57 | 7.45 | 12.50 | -6.45 | -40.26% | 23 | 10 | 92.21% |
| MSTR240614P01200000 | 2024-05-31 3:40PM EDT | 1,200.00 | 9.19 | 6.30 | 11.40 | +3.41 | +59.00% | 63 | 254 | 88.28% |
| MSTR240614P01205000 | 2024-05-31 3:40PM EDT | 1,205.00 | 10.37 | 7.65 | 11.80 | -27.73 | -72.78% | 2 | 4 | 89.17% |
| MSTR240614P01210000 | 2024-05-31 3:45PM EDT | 1,210.00 | 10.45 | 8.25 | 13.20 | +3.42 | +48.65% | 1 | 12 | 90.23% |
| MSTR240614P01215000 | 2024-05-30 3:47PM EDT | 1,215.00 | 11.35 | 9.10 | 12.80 | +2.42 | +27.10% | 1 | 3 | 89.48% |
| MSTR240614P01220000 | 2024-05-31 12:36PM EDT | 1,220.00 | 14.24 | 8.00 | 14.10 | +7.43 | +109.10% | 11 | 31 | 88.46% |
| MSTR240614P01225000 | 2024-05-31 11:11AM EDT | 1,225.00 | 11.35 | 10.20 | 14.60 | -6.69 | -37.08% | 5 | 3 | 90.03% |
| MSTR240614P01230000 | 2024-05-31 2:28PM EDT | 1,230.00 | 13.55 | 10.35 | 14.55 | +8.64 | +175.97% | 2 | 12 | 88.87% |
| MSTR240614P01235000 | 2024-05-29 11:31AM EDT | 1,235.00 | 12.50 | 10.55 | 15.40 | +5.85 | +87.97% | 1 | 7 | 88.64% |
| MSTR240614P01240000 | 2024-05-31 12:06PM EDT | 1,240.00 | 17.43 | 11.55 | 15.75 | +9.68 | +124.90% | 13 | 174 | 88.66% |
| MSTR240614P01245000 | 2024-05-23 9:51AM EDT | 1,245.00 | 23.11 | 12.50 | 16.80 | 0.00 | - | 1 | 3 | 89.23% |
| MSTR240614P01250000 | 2024-05-31 3:46PM EDT | 1,250.00 | 14.95 | 12.40 | 17.15 | +1.60 | +11.99% | 7 | 135 | 88.17% |
| MSTR240614P01255000 | 2024-05-28 12:46PM EDT | 1,255.00 | 8.80 | 13.70 | 18.05 | 0.00 | - | 1 | 6 | 88.81% |
| MSTR240614P01260000 | 2024-05-31 9:30AM EDT | 1,260.00 | 13.60 | 12.20 | 18.55 | +4.65 | +51.96% | 1 | 13 | 86.63% |
| MSTR240614P01265000 | 2024-05-31 1:16PM EDT | 1,265.00 | 23.00 | 14.40 | 19.50 | +14.35 | +165.90% | 1 | 15 | 87.99% |
| MSTR240614P01270000 | 2024-05-30 3:48PM EDT | 1,270.00 | 19.98 | 13.50 | 20.15 | +4.78 | +31.45% | 2 | 158 | 86.46% |
| MSTR240614P01275000 | 2024-05-31 12:23PM EDT | 1,275.00 | 31.45 | 16.55 | 20.70 | +23.45 | +293.13% | 1 | 2 | 88.03% |
| MSTR240614P01280000 | 2024-05-31 2:03PM EDT | 1,280.00 | 23.70 | 17.45 | 21.60 | +4.00 | +20.30% | 13 | 4 | 88.08% |
| MSTR240614P01285000 | 2024-05-28 3:55PM EDT | 1,285.00 | 24.75 | 17.90 | 22.95 | +13.65 | +122.97% | 1 | 13 | 88.08% |
| MSTR240614P01290000 | 2024-05-31 12:25PM EDT | 1,290.00 | 35.05 | 18.65 | 24.05 | +22.50 | +179.28% | 3 | 158 | 88.07% |
| MSTR240614P01295000 | 2024-05-16 9:52AM EDT | 1,295.00 | 80.26 | 19.55 | 25.20 | 0.00 | - | 1 | 2 | 88.17% |
| MSTR240614P01300000 | 2024-05-31 1:53PM EDT | 1,300.00 | 23.00 | 21.00 | 25.85 | +1.85 | +8.75% | 42 | 175 | 88.25% |
| MSTR240614P01305000 | 2024-05-28 9:45AM EDT | 1,305.00 | 17.50 | 21.50 | 26.85 | 0.00 | - | 2 | 2 | 87.87% |
| MSTR240614P01310000 | 2024-05-31 2:24PM EDT | 1,310.00 | 27.67 | 22.35 | 27.40 | -139.13 | -83.41% | 1 | 15 | 87.40% |
| MSTR240614P01315000 | 2024-05-30 3:27PM EDT | 1,315.00 | 15.56 | 23.20 | 29.45 | 0.00 | - | 2 | 2 | 87.90% |
| MSTR240614P01320000 | 2024-05-28 10:55AM EDT | 1,320.00 | 14.95 | 24.40 | 29.95 | 0.00 | - | 4 | 3 | 87.55% |
| MSTR240614P01325000 | 2024-05-20 12:27PM EDT | 1,325.00 | 41.75 | 23.25 | 31.20 | 0.00 | - | - | 1 | 86.16% |
| MSTR240614P01330000 | 2024-05-30 9:46AM EDT | 1,330.00 | 12.55 | 24.75 | 32.30 | 0.00 | - | 1 | 2 | 86.35% |
| MSTR240614P01335000 | 2024-05-30 9:46AM EDT | 1,335.00 | 13.05 | 24.10 | 33.95 | 0.00 | - | 1 | 0 | 85.50% |
| MSTR240614P01340000 | 2024-05-28 10:54AM EDT | 1,340.00 | 17.00 | 27.30 | 35.40 | 0.00 | - | 2 | 9 | 86.83% |
| MSTR240614P01345000 | 2024-05-30 3:27PM EDT | 1,345.00 | 19.91 | 28.60 | 36.40 | 0.00 | - | 2 | 12 | 86.69% |
| MSTR240614P01350000 | 2024-05-31 12:25PM EDT | 1,350.00 | 52.06 | 30.35 | 37.85 | +22.01 | +73.24% | 5 | 24 | 87.04% |
| MSTR240614P01355000 | 2024-05-15 3:06PM EDT | 1,355.00 | 108.25 | 31.00 | 39.00 | 0.00 | - | - | 3 | 86.53% |
| MSTR240614P01360000 | 2024-05-31 12:25PM EDT | 1,360.00 | 61.55 | 32.50 | 40.45 | +39.50 | +179.14% | 1 | 5 | 86.65% |
| MSTR240614P01365000 | 2024-05-31 1:00PM EDT | 1,365.00 | 54.27 | 30.25 | 41.95 | +38.77 | +250.13% | 2 | 1 | 84.68% |
| MSTR240614P01370000 | 2024-05-31 1:00PM EDT | 1,370.00 | 56.03 | 36.35 | 43.45 | +39.77 | +244.59% | 2 | 3 | 87.27% |
| MSTR240614P01375000 | 2024-05-31 3:57PM EDT | 1,375.00 | 39.40 | 38.00 | 45.10 | +7.10 | +21.98% | 37 | 28 | 87.43% |
| MSTR240614P01380000 | 2024-05-31 3:57PM EDT | 1,380.00 | 40.90 | 39.30 | 46.25 | +22.45 | +121.68% | 40 | 2 | 87.11% |
| MSTR240614P01385000 | 2024-05-31 3:57PM EDT | 1,385.00 | 42.45 | 40.65 | 48.30 | -71.65 | -62.80% | 72 | 1 | 87.25% |
| MSTR240614P01390000 | 2024-05-31 1:47PM EDT | 1,390.00 | 53.40 | 42.20 | 49.65 | +11.39 | +27.11% | 5 | 30 | 87.10% |
| MSTR240614P01395000 | 2024-05-31 12:22PM EDT | 1,395.00 | 73.85 | 40.10 | 51.75 | +30.34 | +69.73% | 2 | 112 | 85.44% |
| MSTR240614P01400000 | 2024-05-31 3:38PM EDT | 1,400.00 | 50.53 | 45.75 | 53.30 | +27.50 | +119.41% | 26 | 151 | 87.38% |
| MSTR240614P01405000 | 2024-05-17 11:29AM EDT | 1,405.00 | 110.42 | 47.35 | 55.60 | 0.00 | - | 1 | 1 | 87.60% |
| MSTR240614P01410000 | 2024-05-31 11:32AM EDT | 1,410.00 | 54.86 | 49.95 | 57.25 | -32.14 | -36.94% | 1 | 3 | 87.96% |
| MSTR240614P01420000 | 2024-05-31 1:47PM EDT | 1,420.00 | 65.69 | 51.95 | 61.05 | +36.84 | +127.69% | 2 | 9 | 87.25% |
| MSTR240614P01425000 | 2024-05-17 3:56PM EDT | 1,425.00 | 105.00 | 53.45 | 63.40 | 0.00 | - | 1 | 1 | 87.30% |
| MSTR240614P01430000 | 2024-05-31 12:22PM EDT | 1,430.00 | 90.38 | 53.55 | 65.35 | +65.01 | +256.25% | 3 | 6 | 86.47% |
| MSTR240614P01435000 | 2024-05-29 1:03PM EDT | 1,435.00 | 36.40 | 56.90 | 67.80 | 0.00 | - | - | 1 | 87.36% |
| MSTR240614P01440000 | 2024-05-31 3:14PM EDT | 1,440.00 | 66.35 | 59.65 | 69.55 | +30.91 | +87.22% | 6 | 3 | 87.59% |
| MSTR240614P01445000 | 2024-05-31 12:11PM EDT | 1,445.00 | 84.17 | 56.80 | 72.35 | +23.14 | +37.92% | 1 | 1 | 85.72% |
| MSTR240614P01450000 | 2024-05-31 3:49PM EDT | 1,450.00 | 68.53 | 64.70 | 73.85 | +20.53 | +42.77% | 9 | 25 | 88.11% |
| MSTR240614P01455000 | 2024-05-31 3:49PM EDT | 1,455.00 | 70.53 | 62.10 | 76.95 | +17.15 | +32.13% | 1 | 2 | 86.44% |
| MSTR240614P01460000 | 2024-05-31 1:02PM EDT | 1,460.00 | 98.55 | 68.35 | 78.95 | +28.55 | +40.79% | 3 | 5 | 88.20% |
| MSTR240614P01465000 | 2024-05-30 3:58PM EDT | 1,465.00 | 64.30 | 69.85 | 81.55 | -5.24 | -7.54% | 2 | 5 | 88.07% |
| MSTR240614P01470000 | 2024-05-31 12:42PM EDT | 1,470.00 | 101.69 | 72.90 | 83.25 | +55.49 | +120.11% | 7 | 21 | 88.20% |
| MSTR240614P01475000 | 2024-05-31 10:26AM EDT | 1,475.00 | 74.95 | 75.10 | 87.50 | +36.50 | +94.93% | 1 | 12 | 89.03% |
| MSTR240614P01480000 | 2024-05-31 1:36PM EDT | 1,480.00 | 92.83 | 73.35 | 90.00 | +54.98 | +145.26% | 23 | 18 | 87.35% |
| MSTR240614P01485000 | 2024-05-31 3:41PM EDT | 1,485.00 | 85.00 | 80.25 | 92.35 | -17.00 | -16.67% | 11 | 3 | 89.32% |
| MSTR240614P01490000 | 2024-05-31 10:50AM EDT | 1,490.00 | 80.10 | 82.05 | 93.90 | +39.36 | +96.61% | 2 | 8 | 88.70% |
| MSTR240614P01495000 | 2024-05-31 12:40PM EDT | 1,495.00 | 102.04 | 84.95 | 95.80 | +47.34 | +86.54% | 4 | 1 | 88.67% |
| MSTR240614P01500000 | 2024-05-31 3:38PM EDT | 1,500.00 | 91.05 | 82.50 | 99.80 | +5.12 | +5.96% | 21 | 54 | 87.23% |
| MSTR240614P01505000 | 2024-05-31 2:51PM EDT | 1,505.00 | 99.40 | 85.10 | 101.70 | +45.60 | +84.76% | 1 | 3 | 87.01% |
| MSTR240614P01510000 | 2024-05-31 1:07PM EDT | 1,510.00 | 118.00 | 90.60 | 104.10 | +73.53 | +165.35% | 3 | 9 | 88.21% |
| MSTR240614P01515000 | 2024-05-31 3:48PM EDT | 1,515.00 | 100.05 | 95.35 | 106.50 | +25.05 | +33.40% | 6 | 8 | 89.05% |
| MSTR240614P01520000 | 2024-05-31 10:28AM EDT | 1,520.00 | 112.73 | 95.40 | 109.65 | +26.28 | +30.40% | 4 | 4 | 88.19% |
| MSTR240614P01525000 | 2024-05-31 12:31PM EDT | 1,525.00 | 148.85 | 96.35 | 112.35 | +99.47 | +201.44% | 6 | 6 | 87.49% |
| MSTR240614P01530000 | 2024-05-31 11:34AM EDT | 1,530.00 | 114.00 | 98.80 | 115.00 | +50.90 | +80.67% | 2 | 3 | 87.37% |
| MSTR240614P01535000 | 2024-05-31 2:25PM EDT | 1,535.00 | 117.00 | 101.90 | 117.90 | +46.35 | +65.61% | 5 | 1 | 87.59% |
| MSTR240614P01540000 | 2024-05-30 3:58PM EDT | 1,540.00 | 88.22 | 104.45 | 120.70 | -17.92 | -16.88% | 1 | 4 | 87.51% |
| MSTR240614P01545000 | 2024-05-31 10:44AM EDT | 1,545.00 | 121.33 | 108.65 | 124.05 | +10.74 | +9.71% | 1 | 3 | 88.33% |
| MSTR240614P01550000 | 2024-05-31 2:43PM EDT | 1,550.00 | 126.34 | 110.15 | 127.60 | +14.58 | +13.05% | 5 | 15 | 88.06% |
| MSTR240614P01555000 | 2024-05-31 2:43PM EDT | 1,555.00 | 129.34 | 114.05 | 130.55 | +53.74 | +71.08% | 1 | 1 | 88.52% |
| MSTR240614P01560000 | 2024-05-30 9:46AM EDT | 1,560.00 | 60.00 | 120.45 | 132.90 | 0.00 | - | 3 | 8 | 89.74% |
| MSTR240614P01565000 | 2024-05-28 1:56PM EDT | 1,565.00 | 85.05 | 119.35 | 137.05 | 0.00 | - | 2 | 1 | 88.54% |
| MSTR240614P01570000 | 2024-05-31 1:49PM EDT | 1,570.00 | 142.14 | 127.45 | 139.35 | +74.75 | +110.92% | 8 | 3 | 90.41% |
| MSTR240614P01575000 | 2024-05-31 12:34PM EDT | 1,575.00 | 172.82 | 129.30 | 143.35 | +90.67 | +110.37% | 1 | 4 | 90.33% |
| MSTR240614P01580000 | 2024-05-31 2:40PM EDT | 1,580.00 | 146.14 | 134.55 | 145.55 | +74.98 | +105.37% | 2 | 3 | 90.89% |
| MSTR240614P01585000 | 2024-05-31 1:57PM EDT | 1,585.00 | 151.18 | 136.15 | 148.80 | +63.86 | +73.13% | 2 | 2 | 90.33% |
| MSTR240614P01590000 | 2024-05-31 10:30AM EDT | 1,590.00 | 145.00 | 136.25 | 152.05 | +56.00 | +62.92% | 2 | 4 | 89.10% |
| MSTR240614P01595000 | 2024-05-31 11:44AM EDT | 1,595.00 | 154.77 | 141.30 | 156.30 | +62.45 | +67.65% | 3 | 2 | 90.37% |
| MSTR240614P01600000 | 2024-05-31 2:05PM EDT | 1,600.00 | 163.00 | 143.90 | 158.55 | +71.00 | +77.17% | 13 | 20 | 89.72% |
| MSTR240614P01605000 | 2024-05-31 10:22AM EDT | 1,605.00 | 140.00 | 149.15 | 161.95 | +46.85 | +50.30% | 1 | 6 | 90.66% |
| MSTR240614P01610000 | 2024-05-30 11:31AM EDT | 1,610.00 | 83.20 | 150.05 | 166.70 | 0.00 | - | 4 | 10 | 90.29% |
| MSTR240614P01615000 | 2024-05-30 11:30AM EDT | 1,615.00 | 87.10 | 156.35 | 168.80 | 0.00 | - | 8 | 5 | 91.08% |
| MSTR240614P01620000 | 2024-05-31 10:13AM EDT | 1,620.00 | 143.16 | 160.45 | 172.50 | +55.46 | +63.24% | 1 | 7 | 91.59% |
| MSTR240614P01625000 | 2024-05-30 11:30AM EDT | 1,625.00 | 90.45 | 162.20 | 175.85 | 0.00 | - | 14 | 6 | 90.90% |
| MSTR240614P01630000 | 2024-05-31 12:07PM EDT | 1,630.00 | 200.00 | 166.75 | 179.40 | +107.35 | +115.87% | 1 | 3 | 91.48% |
| MSTR240614P01632500 | 2024-05-30 10:57AM EDT | 1,632.50 | 100.50 | 167.40 | 181.05 | 0.00 | - | 6 | 3 | 91.00% |
| MSTR240614P01635000 | 2024-05-30 3:55PM EDT | 1,635.00 | 162.48 | 169.15 | 183.25 | 0.00 | - | 6 | 2 | 91.23% |
| MSTR240614P01640000 | 2024-05-31 11:04AM EDT | 1,640.00 | 174.45 | 172.75 | 186.50 | +66.14 | +61.07% | 2 | 60 | 91.22% |
| MSTR240614P01645000 | 2024-05-31 11:03AM EDT | 1,645.00 | 174.15 | 174.70 | 190.45 | +2.15 | +1.25% | 2 | 57 | 90.76% |
| MSTR240614P01647500 | 2024-05-30 1:37PM EDT | 1,647.50 | 114.60 | 175.40 | 192.35 | 0.00 | - | 4 | 2 | 90.36% |
| MSTR240614P01650000 | 2024-05-31 11:20AM EDT | 1,650.00 | 186.14 | 180.00 | 194.00 | +16.14 | +9.49% | 1 | 9 | 91.59% |
| MSTR240614P01660000 | 2024-05-31 1:16PM EDT | 1,660.00 | 224.50 | 187.35 | 201.40 | +71.20 | +46.44% | 5 | 13 | 91.85% |
| MSTR240614P01670000 | 2024-05-31 1:16PM EDT | 1,670.00 | 231.00 | 192.75 | 208.85 | +80.80 | +53.79% | 4 | 9 | 91.15% |
| MSTR240614P01675000 | 2024-05-31 2:23PM EDT | 1,675.00 | 207.23 | 198.75 | 212.90 | +85.73 | +70.56% | 1 | 2 | 92.43% |
| MSTR240614P01680000 | 2024-05-31 1:13PM EDT | 1,680.00 | 232.01 | 200.05 | 217.50 | +106.96 | +85.53% | 8 | 5 | 91.77% |
| MSTR240614P01690000 | 2024-05-31 2:23PM EDT | 1,690.00 | 218.40 | 210.70 | 224.00 | +55.40 | +33.99% | 7 | 7 | 92.86% |
| MSTR240614P01695000 | 2024-05-30 1:47PM EDT | 1,695.00 | 143.65 | 213.80 | 227.95 | 0.00 | - | 4 | 2 | 92.66% |
| MSTR240614P01700000 | 2024-05-31 1:13PM EDT | 1,700.00 | 247.67 | 215.15 | 231.75 | +109.67 | +79.47% | 3 | 4 | 91.52% |
| MSTR240614P01710000 | 2024-05-30 12:42PM EDT | 1,710.00 | 149.00 | 225.80 | 240.00 | 0.00 | - | 13 | 11 | 93.30% |
| MSTR240614P01720000 | 2024-05-30 9:30AM EDT | 1,720.00 | 166.76 | 233.75 | 248.00 | 0.00 | - | 11 | 11 | 93.58% |
| MSTR240614P01730000 | 2024-05-30 2:41PM EDT | 1,730.00 | 184.89 | 241.85 | 256.00 | 0.00 | - | 1 | 1 | 93.85% |
| MSTR240614P01735000 | 2024-05-30 12:36PM EDT | 1,735.00 | 161.25 | 245.90 | 260.00 | 0.00 | - | 3 | 2 | 93.96% |
| MSTR240614P01740000 | 2024-05-30 2:41PM EDT | 1,740.00 | 191.80 | 247.65 | 263.95 | 0.00 | - | 1 | 1 | 92.83% |
| MSTR240614P01750000 | 2024-05-28 1:43PM EDT | 1,750.00 | 182.59 | 256.25 | 272.50 | 0.00 | - | 1 | 1 | 93.46% |
| MSTR240614P01770000 | 2024-05-20 12:38PM EDT | 1,770.00 | 246.25 | 271.90 | 289.95 | 0.00 | - | - | 1 | 93.85% |
| MSTR240614P01790000 | 2024-05-22 1:26PM EDT | 1,790.00 | 231.50 | 289.05 | 306.00 | 0.00 | - | - | 1 | 93.97% |
| MSTR240614P01800000 | 2024-05-28 12:32PM EDT | 1,800.00 | 224.22 | 299.35 | 314.90 | 0.00 | - | 4 | 4 | 95.40% |
| MSTR240614P01810000 | 2024-05-22 1:26PM EDT | 1,810.00 | 242.85 | 308.20 | 324.00 | 0.00 | - | - | 0 | 96.07% |
| MSTR240614P01850000 | 2024-05-28 3:22PM EDT | 1,850.00 | 255.93 | 341.75 | 358.15 | 0.00 | - | 3 | 1 | 95.54% |
| MSTR240614P01900000 | 2024-05-24 9:40AM EDT | 1,900.00 | 386.05 | 387.20 | 404.00 | 0.00 | - | 1 | 1 | 97.65% |
© 2024 Yahoo. Todos os direitos reservados.