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
67.730,84 +231,53 (+0,34%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR241018C00350000 | 2024-03-06 10:58AM EDT | 350.00 | 832.00 | 1,294.00 | 1,310.50 | 0.00 | - | 2 | 3 | 298.45% |
| MSTR241018C00360000 | 2024-03-11 3:17PM EDT | 360.00 | 1,244.00 | 1,214.00 | 1,232.30 | 0.00 | - | 3 | 4 | 212.67% |
| MSTR241018C00370000 | 2024-03-11 12:41PM EDT | 370.00 | 1,294.00 | 1,204.80 | 1,224.25 | 0.00 | - | 1 | 1 | 210.31% |
| MSTR241018C00380000 | 2024-03-11 12:28PM EDT | 380.00 | 1,252.00 | 1,196.00 | 1,215.65 | 0.00 | - | 2 | 2 | 207.92% |
| MSTR241018C00390000 | 2024-04-18 11:40AM EDT | 390.00 | 890.00 | 1,198.20 | 1,216.95 | 0.00 | - | 2 | 4 | 217.27% |
| MSTR241018C00400000 | 2024-05-14 12:06PM EDT | 400.00 | 901.15 | 1,128.05 | 1,148.00 | 0.00 | - | 1 | 2 | 133.56% |
| MSTR241018C00410000 | 2024-03-25 3:42PM EDT | 410.00 | 1,462.00 | 876.00 | 892.85 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241018C00420000 | 2024-03-21 3:45PM EDT | 420.00 | 1,214.00 | 782.00 | 799.25 | 0.00 | - | 1 | 7 | 0.00% |
| MSTR241018C00430000 | 2024-03-26 9:34AM EDT | 430.00 | 1,490.00 | 820.00 | 834.20 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR241018C00440000 | 2024-03-25 11:29AM EDT | 440.00 | 1,394.00 | 862.00 | 881.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR241018C00450000 | 2024-05-20 9:48AM EDT | 450.00 | 1,149.57 | 1,082.50 | 1,100.00 | 0.00 | - | 1 | 6 | 128.23% |
| MSTR241018C00460000 | 2024-03-11 12:48PM EDT | 460.00 | 1,206.00 | 1,128.00 | 1,146.95 | 0.00 | - | 3 | 3 | 191.86% |
| MSTR241018C00470000 | 2024-03-11 1:21PM EDT | 470.00 | 1,190.00 | 1,118.50 | 1,137.90 | 0.00 | - | 1 | 1 | 189.33% |
| MSTR241018C00480000 | 2024-03-12 10:36AM EDT | 480.00 | 1,089.21 | 1,070.00 | 1,090.10 | 0.00 | - | 2 | 2 | 147.35% |
| MSTR241018C00490000 | 2024-03-26 9:34AM EDT | 490.00 | 1,440.00 | 772.00 | 787.95 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR241018C00500000 | 2024-03-18 11:36AM EDT | 500.00 | 1,184.85 | 730.25 | 749.10 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR241018C00520000 | 2024-03-18 11:36AM EDT | 520.00 | 1,169.35 | 716.00 | 735.35 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241018C00540000 | 2024-03-11 2:12PM EDT | 540.00 | 1,124.00 | 1,062.00 | 1,081.45 | 0.00 | - | 1 | 1 | 180.03% |
| MSTR241018C00550000 | 2024-03-15 3:05PM EDT | 550.00 | 1,290.00 | 972.00 | 991.45 | 0.00 | - | 1 | 1 | 91.53% |
| MSTR241018C00560000 | 2024-04-29 2:36PM EDT | 560.00 | 777.78 | 1,074.00 | 1,091.70 | 0.00 | - | 1 | 1 | 197.97% |
| MSTR241018C00570000 | 2024-03-18 11:10AM EDT | 570.00 | 1,124.00 | 680.00 | 699.25 | 0.00 | - | - | 2 | 0.00% |
| MSTR241018C00580000 | 2024-03-28 12:10PM EDT | 580.00 | 1,221.60 | 755.50 | 774.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241018C00600000 | 2024-05-02 12:00PM EDT | 600.00 | 584.45 | 946.00 | 965.25 | 0.00 | - | 1 | 6 | 117.11% |
| MSTR241018C00610000 | 2024-03-26 9:34AM EDT | 610.00 | 1,345.00 | 682.20 | 703.80 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241018C00640000 | 2024-03-19 11:25AM EDT | 640.00 | 736.45 | 654.00 | 670.80 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR241018C00650000 | 2024-04-24 10:57AM EDT | 650.00 | 724.22 | 1,060.00 | 1,076.70 | 0.00 | - | 2 | 5 | 220.13% |
| MSTR241018C00660000 | 2024-04-15 11:04AM EDT | 660.00 | 828.88 | 762.35 | 772.25 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241018C00670000 | 2024-04-16 11:49AM EDT | 670.00 | 674.79 | 954.35 | 972.00 | 0.00 | - | 1 | 1 | 161.58% |
| MSTR241018C00680000 | 2024-04-19 2:27PM EDT | 680.00 | 624.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241018C00690000 | 2024-04-24 2:29PM EDT | 690.00 | 691.99 | 1,026.00 | 1,042.90 | 0.00 | - | 1 | 1 | 211.22% |
| MSTR241018C00700000 | 2024-04-30 9:54AM EDT | 700.00 | 584.58 | 998.00 | 1,011.75 | 0.00 | - | 1 | 6 | 196.88% |
| MSTR241018C00710000 | 2024-05-01 10:17AM EDT | 710.00 | 447.31 | 855.00 | 872.15 | 0.00 | - | 1 | 1 | 113.21% |
| MSTR241018C00720000 | 2024-05-08 9:42AM EDT | 720.00 | 571.68 | 846.00 | 863.90 | 0.00 | - | 1 | 1 | 112.52% |
| MSTR241018C00730000 | 2024-05-24 3:31PM EDT | 730.00 | 992.39 | 838.75 | 855.90 | 0.00 | - | 1 | 1 | 112.52% |
| MSTR241018C00740000 | 2024-05-24 3:31PM EDT | 740.00 | 983.93 | 830.75 | 847.90 | 0.00 | - | 1 | 3 | 112.23% |
| MSTR241018C00750000 | 2024-03-11 2:31PM EDT | 750.00 | 984.00 | 909.00 | 928.00 | 0.00 | - | 1 | 2 | 163.59% |
| MSTR241018C00760000 | 2024-03-13 12:04PM EDT | 760.00 | 1,092.02 | 822.00 | 841.50 | 0.00 | - | 1 | 27 | 117.03% |
| MSTR241018C00770000 | 2024-03-19 2:06PM EDT | 770.00 | 762.00 | 576.00 | 592.15 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR241018C00780000 | 2024-03-18 12:19PM EDT | 780.00 | 988.35 | 552.00 | 567.90 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241018C00800000 | 2024-05-29 9:42AM EDT | 800.00 | 900.90 | 782.80 | 801.20 | 0.00 | - | 1 | 11 | 110.37% |
| MSTR241018C00820000 | 2024-04-30 2:37PM EDT | 820.00 | 448.98 | 784.05 | 803.10 | 0.00 | - | 1 | 4 | 119.39% |
| MSTR241018C00830000 | 2024-04-29 9:44AM EDT | 830.00 | 556.96 | 860.55 | 872.75 | 0.00 | - | 1 | 1 | 160.00% |
| MSTR241018C00840000 | 2024-05-06 11:02AM EDT | 840.00 | 587.40 | 753.80 | 771.00 | 0.00 | - | 1 | 1 | 109.80% |
| MSTR241018C00860000 | 2024-04-12 1:20PM EDT | 860.00 | 758.90 | 448.55 | 466.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241018C00880000 | 2024-04-02 1:45PM EDT | 880.00 | 832.20 | 428.95 | 443.05 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241018C00900000 | 2024-05-31 1:04PM EDT | 900.00 | 700.90 | 710.85 | 724.45 | +115.90 | +19.81% | 1 | 16 | 108.02% |
| MSTR241018C00920000 | 2024-03-18 1:10PM EDT | 920.00 | 764.10 | 482.00 | 497.90 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241018C00940000 | 2024-05-30 12:15PM EDT | 940.00 | 820.82 | 683.70 | 697.75 | 0.00 | - | 1 | 4 | 107.83% |
| MSTR241018C00960000 | 2024-04-16 1:52PM EDT | 960.00 | 518.35 | 742.45 | 760.00 | 0.00 | - | 1 | 1 | 139.65% |
| MSTR241018C00980000 | 2024-05-31 10:55AM EDT | 980.00 | 676.95 | 657.55 | 671.60 | -90.45 | -11.79% | 2 | 1 | 107.59% |
| MSTR241018C01000000 | 2024-05-20 1:57PM EDT | 1,000.00 | 790.90 | 644.95 | 661.65 | 0.00 | - | 3 | 29 | 108.10% |
| MSTR241018C01010000 | 2024-04-30 10:49AM EDT | 1,010.00 | 389.00 | 764.30 | 778.30 | 0.00 | - | 1 | 11 | 158.30% |
| MSTR241018C01020000 | 2024-03-01 1:41PM EDT | 1,020.00 | 332.05 | 898.75 | 909.90 | 0.00 | - | 2 | 2 | 214.55% |
| MSTR241018C01030000 | 2024-05-01 10:01AM EDT | 1,030.00 | 310.00 | 626.50 | 642.00 | 0.00 | - | 1 | 0 | 107.76% |
| MSTR241018C01040000 | 2024-05-06 11:25AM EDT | 1,040.00 | 495.88 | 620.45 | 633.85 | 0.00 | - | 1 | 27 | 107.31% |
| MSTR241018C01050000 | 2024-05-06 3:42PM EDT | 1,050.00 | 454.78 | 614.50 | 627.95 | 0.00 | - | 10 | 5 | 107.31% |
| MSTR241018C01060000 | 2024-04-11 3:11PM EDT | 1,060.00 | 703.23 | 351.65 | 367.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241018C01080000 | 2024-05-20 9:33AM EDT | 1,080.00 | 670.83 | 597.00 | 611.35 | 0.00 | - | 1 | 5 | 107.47% |
| MSTR241018C01090000 | 2024-05-17 10:32AM EDT | 1,090.00 | 651.60 | 591.30 | 605.60 | 0.00 | - | 1 | 2 | 107.46% |
| MSTR241018C01100000 | 2024-05-24 12:03PM EDT | 1,100.00 | 673.35 | 585.65 | 599.80 | 0.00 | - | 2 | 7 | 107.44% |
| MSTR241018C01110000 | 2024-05-17 10:17AM EDT | 1,110.00 | 587.60 | 580.05 | 593.90 | 0.00 | - | 1 | 1 | 107.38% |
| MSTR241018C01120000 | 2024-05-17 10:17AM EDT | 1,120.00 | 582.61 | 574.55 | 588.00 | 0.00 | - | 1 | 1 | 107.33% |
| MSTR241018C01130000 | 2024-05-03 10:28AM EDT | 1,130.00 | 408.54 | 569.05 | 583.90 | 0.00 | - | 1 | 5 | 107.58% |
| MSTR241018C01140000 | 2024-04-22 12:09PM EDT | 1,140.00 | 488.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR241018C01150000 | 2024-05-03 9:30AM EDT | 1,150.00 | 365.67 | 558.35 | 571.95 | 0.00 | - | 1 | 10 | 107.40% |
| MSTR241018C01160000 | 2024-04-03 11:12AM EDT | 1,160.00 | 802.95 | 372.00 | 390.00 | 0.00 | - | 1 | 2 | 41.71% |
| MSTR241018C01170000 | 2024-04-19 10:40AM EDT | 1,170.00 | 389.15 | 620.65 | 638.00 | 0.00 | - | 2 | 2 | 133.31% |
| MSTR241018C01180000 | 2024-05-03 9:57AM EDT | 1,180.00 | 380.45 | 543.40 | 555.90 | 0.00 | - | 1 | 2 | 107.52% |
| MSTR241018C01190000 | 2024-05-07 11:00AM EDT | 1,190.00 | 424.00 | 538.30 | 551.90 | 0.00 | - | 1 | 1 | 107.74% |
| MSTR241018C01200000 | 2024-05-30 1:47PM EDT | 1,200.00 | 644.22 | 532.65 | 545.85 | 0.00 | - | 1 | 30 | 107.49% |
| MSTR241018C01210000 | 2024-05-06 9:42AM EDT | 1,210.00 | 405.00 | 527.40 | 541.75 | 0.00 | - | 2 | 4 | 107.63% |
| MSTR241018C01220000 | 2024-04-25 12:43PM EDT | 1,220.00 | 399.40 | 654.60 | 671.90 | 0.00 | - | - | 2 | 152.43% |
| MSTR241018C01230000 | 2024-05-13 10:18AM EDT | 1,230.00 | 340.00 | 517.55 | 534.00 | 0.00 | - | 6 | 7 | 108.03% |
| MSTR241018C01240000 | 2024-05-07 9:42AM EDT | 1,240.00 | 399.60 | 513.40 | 525.70 | 0.00 | - | 1 | 4 | 107.60% |
| MSTR241018C01250000 | 2024-05-21 1:12PM EDT | 1,250.00 | 641.50 | 508.70 | 524.00 | 0.00 | - | 3 | 5 | 108.15% |
| MSTR241018C01260000 | 2024-05-22 3:14PM EDT | 1,260.00 | 624.43 | 503.05 | 517.85 | 0.00 | - | 1 | 5 | 107.80% |
| MSTR241018C01270000 | 2024-05-06 10:38AM EDT | 1,270.00 | 421.00 | 499.20 | 511.75 | 0.00 | - | 2 | 7 | 107.74% |
| MSTR241018C01280000 | 2024-04-23 9:32AM EDT | 1,280.00 | 433.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR241018C01290000 | 2024-05-07 11:00AM EDT | 1,290.00 | 387.00 | 490.75 | 506.00 | 0.00 | - | 8 | 11 | 108.47% |
| MSTR241018C01300000 | 2024-05-30 1:47PM EDT | 1,300.00 | 524.25 | 484.55 | 497.95 | -66.72 | -11.29% | 4 | 36 | 107.69% |
| MSTR241018C01310000 | 2024-04-25 3:21PM EDT | 1,310.00 | 376.20 | 608.00 | 623.15 | 0.00 | - | 8 | 18 | 148.42% |
| MSTR241018C01320000 | 2024-05-22 12:17PM EDT | 1,320.00 | 645.76 | 476.15 | 492.00 | 0.00 | - | 1 | 11 | 108.30% |
| MSTR241018C01330000 | 2024-05-01 11:44AM EDT | 1,330.00 | 223.20 | 472.45 | 486.00 | 0.00 | - | 2 | 2 | 108.20% |
| MSTR241018C01340000 | 2024-05-20 12:39PM EDT | 1,340.00 | 610.00 | 467.35 | 481.85 | 0.00 | - | 1 | 3 | 108.14% |
| MSTR241018C01350000 | 2024-05-29 1:02PM EDT | 1,350.00 | 546.45 | 463.80 | 475.90 | 0.00 | - | 1 | 4 | 108.04% |
| MSTR241018C01370000 | 2024-05-16 11:10AM EDT | 1,370.00 | 437.80 | 454.30 | 470.00 | 0.00 | - | 1 | 4 | 108.34% |
| MSTR241018C01380000 | 2024-05-13 1:13PM EDT | 1,380.00 | 275.80 | 449.80 | 464.00 | 0.00 | - | 1 | 5 | 108.05% |
| MSTR241018C01400000 | 2024-05-31 12:40PM EDT | 1,400.00 | 420.00 | 441.65 | 455.85 | -160.80 | -27.69% | 2 | 235 | 108.14% |
| MSTR241018C01410000 | 2024-05-22 3:14PM EDT | 1,410.00 | 476.90 | 438.90 | 452.00 | -77.53 | -13.98% | 2 | 6 | 108.39% |
| MSTR241018C01420000 | 2024-05-29 9:50AM EDT | 1,420.00 | 527.17 | 434.25 | 447.45 | 0.00 | - | 2 | 3 | 108.25% |
| MSTR241018C01430000 | 2024-05-15 3:27PM EDT | 1,430.00 | 395.00 | 429.85 | 444.00 | 0.00 | - | 2 | 4 | 108.29% |
| MSTR241018C01440000 | 2024-04-09 1:17PM EDT | 1,440.00 | 472.98 | 286.00 | 298.45 | 0.00 | - | 1 | 7 | 68.15% |
| MSTR241018C01450000 | 2024-05-31 2:43PM EDT | 1,450.00 | 423.82 | 422.60 | 435.15 | -98.61 | -18.88% | 141 | 134 | 108.28% |
| MSTR241018C01460000 | 2024-05-15 3:50PM EDT | 1,460.00 | 428.75 | 418.60 | 431.35 | 0.00 | - | 1 | 2 | 108.30% |
| MSTR241018C01470000 | 2024-05-06 11:01AM EDT | 1,470.00 | 325.17 | 415.25 | 427.55 | 0.00 | - | 1 | 4 | 108.39% |
| MSTR241018C01480000 | 2024-05-21 9:44AM EDT | 1,480.00 | 589.30 | 410.75 | 425.80 | 0.00 | - | 1 | 3 | 108.61% |
| MSTR241018C01490000 | 2024-05-15 2:13PM EDT | 1,490.00 | 350.43 | 407.10 | 421.85 | 0.00 | - | 2 | 2 | 108.62% |
| MSTR241018C01500000 | 2024-05-31 2:44PM EDT | 1,500.00 | 414.66 | 403.45 | 416.80 | -96.52 | -18.88% | 141 | 26 | 108.46% |
| MSTR241018C01520000 | 2024-05-16 11:42AM EDT | 1,520.00 | 405.20 | 397.10 | 412.25 | 0.00 | - | 6 | 7 | 109.03% |
| MSTR241018C01540000 | 2024-05-31 12:49PM EDT | 1,540.00 | 378.10 | 389.70 | 403.20 | -67.98 | -15.24% | 1 | 6 | 108.77% |
| MSTR241018C01560000 | 2024-05-31 11:54AM EDT | 1,560.00 | 380.50 | 383.55 | 396.60 | -174.47 | -31.44% | 2 | 10 | 109.00% |
| MSTR241018C01580000 | 2024-05-24 3:18PM EDT | 1,580.00 | 487.90 | 376.60 | 391.60 | 0.00 | - | 3 | 9 | 109.29% |
| MSTR241018C01600000 | 2024-05-31 11:02AM EDT | 1,600.00 | 370.80 | 370.55 | 385.65 | -31.40 | -7.81% | 20 | 96 | 109.53% |
| MSTR241018C01620000 | 2024-05-30 9:51AM EDT | 1,620.00 | 477.10 | 363.55 | 376.80 | 0.00 | - | 1 | 11 | 109.21% |
| MSTR241018C01640000 | 2024-05-31 12:49PM EDT | 1,640.00 | 342.05 | 357.10 | 370.75 | -88.05 | -20.47% | 1 | 18 | 109.31% |
| MSTR241018C01660000 | 2024-05-24 11:44AM EDT | 1,660.00 | 422.24 | 350.80 | 368.00 | 0.00 | - | 1 | 10 | 109.85% |
| MSTR241018C01680000 | 2024-05-30 11:34AM EDT | 1,680.00 | 460.95 | 344.50 | 358.60 | 0.00 | - | 1 | 20 | 109.44% |
| MSTR241018C01700000 | 2024-05-29 9:37AM EDT | 1,700.00 | 419.29 | 338.30 | 355.55 | 0.00 | - | 1 | 24 | 109.88% |
| MSTR241018C01720000 | 2024-05-22 3:37PM EDT | 1,720.00 | 442.00 | 332.65 | 346.85 | 0.00 | - | 4 | 8 | 109.59% |
| MSTR241018C01740000 | 2024-04-18 2:07PM EDT | 1,740.00 | 256.59 | 399.05 | 416.00 | 0.00 | - | - | 4 | 129.54% |
| MSTR241018C01760000 | 2024-05-21 9:47AM EDT | 1,760.00 | 478.50 | 322.05 | 337.70 | 0.00 | - | 1 | 12 | 110.12% |
| MSTR241018C01780000 | 2024-05-31 12:49PM EDT | 1,780.00 | 304.07 | 316.05 | 330.05 | -107.16 | -26.06% | 1 | 4 | 109.84% |
| MSTR241018C01800000 | 2024-05-31 12:18PM EDT | 1,800.00 | 290.00 | 312.05 | 329.10 | -52.70 | -15.38% | 9 | 35 | 110.68% |
| MSTR241018C01820000 | 2024-05-15 12:17PM EDT | 1,820.00 | 250.58 | 306.00 | 323.75 | 0.00 | - | 1 | 3 | 110.64% |
| MSTR241018C01840000 | 2024-05-31 12:36PM EDT | 1,840.00 | 290.40 | 302.05 | 314.85 | -136.90 | -32.04% | 1 | 8 | 110.37% |
| MSTR241018C01860000 | 2024-05-29 3:49PM EDT | 1,860.00 | 365.00 | 296.00 | 310.00 | 0.00 | - | 94 | 99 | 110.34% |
| MSTR241018C01880000 | 2024-05-31 10:13AM EDT | 1,880.00 | 330.75 | 292.00 | 305.10 | -28.25 | -7.87% | 3 | 5 | 110.54% |
| MSTR241018C01900000 | 2024-05-31 12:13PM EDT | 1,900.00 | 267.95 | 288.00 | 300.45 | -63.02 | -19.04% | 3 | 16 | 110.75% |
| MSTR241018C01920000 | 2024-05-31 12:19PM EDT | 1,920.00 | 258.45 | 282.00 | 295.90 | -87.91 | -25.38% | 2 | 22 | 110.68% |
| MSTR241018C01940000 | 2024-05-17 12:46PM EDT | 1,940.00 | 344.98 | 278.00 | 291.40 | 0.00 | - | 18 | 8 | 110.86% |
| MSTR241018C01960000 | 2024-05-31 10:22AM EDT | 1,960.00 | 301.40 | 274.00 | 287.15 | +147.65 | +96.03% | 1 | 4 | 111.05% |
| MSTR241018C01980000 | 2024-05-21 10:55AM EDT | 1,980.00 | 296.35 | 270.00 | 282.05 | -108.70 | -26.84% | 2 | 6 | 111.10% |
| MSTR241018C02000000 | 2024-05-31 12:48PM EDT | 2,000.00 | 258.55 | 266.00 | 278.50 | -71.45 | -21.65% | 12 | 98 | 111.33% |
| MSTR241018C02050000 | 2024-05-28 3:32PM EDT | 2,050.00 | 242.05 | 256.00 | 267.95 | -94.65 | -28.11% | 1 | 11 | 111.58% |
| MSTR241018C02100000 | 2024-05-31 10:14AM EDT | 2,100.00 | 276.95 | 246.00 | 258.75 | -43.20 | -13.49% | 1 | 17 | 111.88% |
| MSTR241018C02150000 | 2024-05-13 3:04PM EDT | 2,150.00 | 129.50 | 238.00 | 249.65 | 0.00 | - | 1 | 5 | 112.33% |
| MSTR241018C02200000 | 2024-05-31 12:12PM EDT | 2,200.00 | 216.65 | 230.00 | 241.00 | -132.25 | -37.90% | 1 | 20 | 112.72% |
| MSTR241018C02250000 | 2024-05-31 12:12PM EDT | 2,250.00 | 208.65 | 220.00 | 236.00 | -73.85 | -26.14% | 1 | 6 | 113.22% |
| MSTR241018C02300000 | 2024-05-29 10:45AM EDT | 2,300.00 | 271.80 | 214.00 | 226.50 | 0.00 | - | 1 | 13 | 113.53% |
| MSTR241018C02350000 | 2024-05-20 3:15PM EDT | 2,350.00 | 206.78 | 206.30 | 219.20 | -119.70 | -36.66% | 1 | 2 | 113.82% |
| MSTR241018C02400000 | 2024-05-31 10:14AM EDT | 2,400.00 | 199.78 | 198.00 | 211.10 | -30.00 | -13.06% | 2 | 15 | 113.81% |
| MSTR241018C02450000 | 2024-05-30 3:43PM EDT | 2,450.00 | 222.37 | 192.25 | 205.05 | 0.00 | - | 1 | 6 | 114.34% |
| MSTR241018C02500000 | 2024-05-30 3:35PM EDT | 2,500.00 | 220.00 | 186.00 | 198.90 | 0.00 | - | 29 | 97 | 114.70% |
| MSTR241018C02550000 | 2024-05-20 12:49PM EDT | 2,550.00 | 285.35 | 180.00 | 192.50 | 0.00 | - | 3 | 7 | 114.97% |
| MSTR241018C02600000 | 2024-05-20 9:30AM EDT | 2,600.00 | 243.20 | 174.20 | 186.60 | 0.00 | - | 1 | 4 | 115.27% |
| MSTR241018C02650000 | 2024-04-17 1:57PM EDT | 2,650.00 | 133.11 | 224.30 | 239.10 | 0.00 | - | 2 | 1 | 131.57% |
| MSTR241018C02700000 | 2024-05-16 12:39PM EDT | 2,700.00 | 159.09 | 164.00 | 175.75 | 0.00 | - | 5 | 16 | 115.96% |
| MSTR241018C02750000 | 2024-04-16 11:50AM EDT | 2,750.00 | 136.53 | 212.25 | 227.40 | 0.00 | - | 2 | 0 | 131.99% |
| MSTR241018C02800000 | 2024-05-21 3:37PM EDT | 2,800.00 | 235.10 | 152.55 | 165.80 | 0.00 | - | 1 | 12 | 116.32% |
| MSTR241018C02850000 | 2024-05-20 1:52PM EDT | 2,850.00 | 237.00 | 148.45 | 161.45 | 0.00 | - | 1 | 6 | 116.73% |
| MSTR241018C02900000 | 2024-05-16 2:13PM EDT | 2,900.00 | 146.80 | 144.15 | 156.95 | 0.00 | - | 2 | 154 | 117.03% |
| MSTR241018C02950000 | 2024-04-25 11:05AM EDT | 2,950.00 | 111.00 | 202.05 | 215.30 | 0.00 | - | 2 | 6 | 135.68% |
| MSTR241018C03000000 | 2024-05-31 12:30PM EDT | 3,000.00 | 125.37 | 136.00 | 148.40 | -54.63 | -30.35% | 3 | 65 | 117.59% |
| MSTR241018C03050000 | 2024-05-21 1:05PM EDT | 3,050.00 | 203.00 | 130.95 | 143.85 | 0.00 | - | 1 | 6 | 117.59% |
| MSTR241018C03100000 | 2024-05-20 3:09PM EDT | 3,100.00 | 220.00 | 128.00 | 140.00 | 0.00 | - | 1 | 12 | 117.98% |
| MSTR241018C03150000 | 2024-05-24 2:34PM EDT | 3,150.00 | 181.96 | 124.00 | 136.65 | 0.00 | - | 2 | 18 | 118.23% |
| MSTR241018C03200000 | 2024-05-21 12:23PM EDT | 3,200.00 | 201.06 | 120.00 | 133.15 | 0.00 | - | 1 | 8 | 118.40% |
| MSTR241018C03250000 | 2024-05-22 3:52PM EDT | 3,250.00 | 177.00 | 116.00 | 129.75 | 0.00 | - | 2 | 12 | 118.54% |
| MSTR241018C03300000 | 2024-05-24 2:34PM EDT | 3,300.00 | 169.37 | 114.00 | 128.55 | 0.00 | - | 1 | 3 | 119.34% |
| MSTR241018C03350000 | 2024-05-20 3:29PM EDT | 3,350.00 | 204.15 | 110.00 | 123.40 | 0.00 | - | 1 | 1 | 119.09% |
| MSTR241018C03400000 | 2024-05-21 3:37PM EDT | 3,400.00 | 173.10 | 107.80 | 120.75 | 0.00 | - | 2 | 10 | 119.53% |
| MSTR241018C03450000 | 2024-04-16 11:44AM EDT | 3,450.00 | 93.15 | 151.00 | 165.45 | 0.00 | - | - | 1 | 135.06% |
| MSTR241018C03500000 | 2024-05-31 2:11PM EDT | 3,500.00 | 105.00 | 102.00 | 114.80 | -34.32 | -24.63% | 6 | 99 | 119.94% |
| MSTR241018C03550000 | 2024-05-24 2:05PM EDT | 3,550.00 | 150.00 | 98.20 | 112.30 | 0.00 | - | 1 | 15 | 120.01% |
| MSTR241018C03600000 | 2024-05-22 9:36AM EDT | 3,600.00 | 148.00 | 96.00 | 109.70 | 0.00 | - | 2 | 7 | 120.30% |
| MSTR241018C03650000 | 2024-05-28 2:09PM EDT | 3,650.00 | 100.05 | 94.00 | 107.15 | -33.85 | -25.28% | 2 | 103 | 120.61% |
| MSTR241018C03700000 | 2024-05-20 9:30AM EDT | 3,700.00 | 143.80 | 91.35 | 105.00 | 0.00 | - | 1 | 2 | 120.84% |
| MSTR241018C03750000 | 2024-05-31 10:38AM EDT | 3,750.00 | 100.92 | 89.00 | 102.70 | -27.78 | -21.59% | 1 | 103 | 121.07% |
| MSTR241018C03800000 | 2024-05-31 2:00PM EDT | 3,800.00 | 94.00 | 87.15 | 100.45 | -11.00 | -10.48% | 25 | 154 | 121.36% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR241018P00350000 | 2024-05-31 2:32PM EDT | 350.00 | 4.43 | 2.00 | 6.70 | +0.54 | +13.88% | 18 | 81 | 118.90% |
| MSTR241018P00360000 | 2024-05-31 2:30PM EDT | 360.00 | 4.76 | 2.00 | 7.05 | +0.35 | +7.94% | 6 | 12 | 117.43% |
| MSTR241018P00370000 | 2024-05-17 11:54AM EDT | 370.00 | 6.15 | 2.18 | 7.50 | 0.00 | - | 2 | 8 | 116.53% |
| MSTR241018P00380000 | 2024-05-21 3:22PM EDT | 380.00 | 4.48 | 2.51 | 7.85 | 0.00 | - | 2 | 12 | 115.69% |
| MSTR241018P00390000 | 2024-05-20 3:24PM EDT | 390.00 | 6.94 | 3.00 | 8.20 | 0.00 | - | 3 | 6 | 115.11% |
| MSTR241018P00400000 | 2024-05-31 2:32PM EDT | 400.00 | 6.18 | 2.64 | 8.70 | +0.23 | +3.87% | 2 | 21 | 113.29% |
| MSTR241018P00410000 | 2024-05-31 2:32PM EDT | 410.00 | 6.57 | 3.80 | 9.10 | -4.23 | -39.17% | 2 | 1 | 113.79% |
| MSTR241018P00420000 | 2024-05-31 2:29PM EDT | 420.00 | 7.22 | 3.90 | 9.55 | +3.52 | +95.14% | 24 | 4 | 112.62% |
| MSTR241018P00430000 | 2024-05-31 2:30PM EDT | 430.00 | 7.46 | 18.00 | 10.05 | -16.19 | -68.46% | 6 | 10 | 127.67% |
| MSTR241018P00440000 | 2024-05-23 2:55PM EDT | 440.00 | 7.70 | 3.60 | 10.55 | 0.00 | - | 1 | 13 | 109.74% |
| MSTR241018P00450000 | 2024-05-30 2:06PM EDT | 450.00 | 8.61 | 3.90 | 11.15 | 0.00 | - | 4 | 20 | 109.07% |
| MSTR241018P00460000 | 2024-05-07 3:33PM EDT | 460.00 | 20.40 | 6.50 | 11.15 | 0.00 | - | 1 | 24 | 110.44% |
| MSTR241018P00470000 | 2024-05-31 3:46PM EDT | 470.00 | 9.22 | 7.15 | 11.60 | -0.21 | -2.23% | 1 | 48 | 109.85% |
| MSTR241018P00480000 | 2024-05-24 3:19PM EDT | 480.00 | 9.58 | 5.75 | 12.20 | 0.00 | - | 3 | 80 | 107.10% |
| MSTR241018P00490000 | 2024-05-24 3:19PM EDT | 490.00 | 10.08 | 6.40 | 12.80 | 0.00 | - | 6 | 438 | 106.70% |
| MSTR241018P00500000 | 2024-05-29 2:28PM EDT | 500.00 | 8.94 | 8.45 | 13.45 | 0.00 | - | 9 | 519 | 107.70% |
| MSTR241018P00520000 | 2024-05-13 11:16AM EDT | 520.00 | 22.45 | 10.45 | 15.25 | 0.00 | - | 2 | 51 | 107.68% |
| MSTR241018P00540000 | 2024-05-24 2:07PM EDT | 540.00 | 14.18 | 10.15 | 17.60 | 0.00 | - | 2 | 24 | 105.93% |
| MSTR241018P00550000 | 2024-05-24 2:07PM EDT | 550.00 | 15.01 | 12.25 | 18.50 | 0.00 | - | 2 | 329 | 106.59% |
| MSTR241018P00560000 | 2024-05-15 1:00PM EDT | 560.00 | 22.00 | 13.10 | 19.05 | 0.00 | - | 12 | 7 | 105.93% |
| MSTR241018P00570000 | 2024-05-16 10:04AM EDT | 570.00 | 22.50 | 14.05 | 20.05 | 0.00 | - | 7 | 9 | 105.64% |
| MSTR241018P00580000 | 2024-05-30 10:41AM EDT | 580.00 | 15.13 | 15.00 | 21.45 | 0.00 | - | 2 | 4 | 105.57% |
| MSTR241018P00590000 | 2024-05-10 12:00PM EDT | 590.00 | 37.50 | 16.00 | 22.45 | 0.00 | - | 10 | 27 | 105.22% |
| MSTR241018P00600000 | 2024-05-28 12:09PM EDT | 600.00 | 16.00 | 17.05 | 23.50 | 0.00 | - | 3 | 88 | 104.88% |
| MSTR241018P00610000 | 2024-04-23 12:59PM EDT | 610.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 25.00% |
| MSTR241018P00620000 | 2024-05-17 1:03PM EDT | 620.00 | 29.57 | 19.25 | 25.75 | 0.00 | - | 1 | 10 | 104.25% |
| MSTR241018P00630000 | 2024-02-29 3:11PM EDT | 630.00 | 83.00 | 58.00 | 65.90 | 0.00 | - | - | 1 | 138.22% |
| MSTR241018P00640000 | 2024-05-31 12:43PM EDT | 640.00 | 26.00 | 21.75 | 28.20 | +5.00 | +23.81% | 2 | 14 | 103.73% |
| MSTR241018P00650000 | 2024-05-30 9:45AM EDT | 650.00 | 21.37 | 23.05 | 29.45 | 0.00 | - | 1 | 325 | 103.46% |
| MSTR241018P00660000 | 2024-03-19 12:59PM EDT | 660.00 | 87.30 | 81.00 | 88.80 | 0.00 | - | 2 | 7 | 148.29% |
| MSTR241018P00670000 | 2024-05-29 1:00PM EDT | 670.00 | 25.11 | 25.80 | 32.10 | 0.00 | - | 1 | 14 | 102.93% |
| MSTR241018P00680000 | 2024-04-04 1:10PM EDT | 680.00 | 67.84 | 70.00 | 77.55 | 0.00 | - | 1 | 3 | 136.46% |
| MSTR241018P00690000 | 2024-04-30 10:30AM EDT | 690.00 | 91.45 | 23.65 | 29.85 | 0.00 | - | 1 | 25 | 97.67% |
| MSTR241018P00700000 | 2024-05-31 2:49PM EDT | 700.00 | 33.45 | 29.55 | 36.90 | +6.08 | +22.21% | 6 | 23 | 102.09% |
| MSTR241018P00710000 | 2024-05-31 12:12PM EDT | 710.00 | 37.00 | 30.45 | 39.40 | -77.35 | -67.64% | 1 | 3 | 101.98% |
| MSTR241018P00720000 | 2024-05-28 10:45AM EDT | 720.00 | 32.00 | 32.10 | 40.70 | 0.00 | - | 3 | 5 | 101.64% |
| MSTR241018P00730000 | 2024-05-15 1:59PM EDT | 730.00 | 48.84 | 33.75 | 42.75 | 0.00 | - | 1 | 11 | 101.58% |
| MSTR241018P00740000 | 2024-05-29 1:42PM EDT | 740.00 | 33.88 | 35.65 | 44.30 | 0.00 | - | 3 | 11 | 101.37% |
| MSTR241018P00750000 | 2024-05-30 9:36AM EDT | 750.00 | 34.60 | 37.35 | 46.35 | 0.00 | - | 1 | 15 | 101.25% |
| MSTR241018P00760000 | 2024-05-28 10:07AM EDT | 760.00 | 38.00 | 39.05 | 48.15 | 0.00 | - | 10 | 25 | 100.99% |
| MSTR241018P00770000 | 2024-05-31 9:30AM EDT | 770.00 | 32.95 | 41.05 | 50.10 | -13.69 | -29.35% | 1 | 18 | 100.87% |
| MSTR241018P00780000 | 2024-05-31 9:30AM EDT | 780.00 | 34.95 | 43.10 | 52.15 | -3.75 | -9.69% | 1 | 10 | 100.76% |
| MSTR241018P00790000 | 2024-05-10 12:33PM EDT | 790.00 | 91.60 | 44.95 | 54.20 | 0.00 | - | 2 | 5 | 100.55% |
| MSTR241018P00800000 | 2024-05-30 3:15PM EDT | 800.00 | 46.20 | 47.30 | 56.50 | 0.00 | - | 19 | 83 | 100.56% |
| MSTR241018P00810000 | 2024-05-29 9:35AM EDT | 810.00 | 46.67 | 49.25 | 58.70 | 0.00 | - | 1 | 76 | 100.37% |
| MSTR241018P00820000 | 2024-05-28 9:35AM EDT | 820.00 | 50.62 | 54.25 | 61.00 | 0.00 | - | 1 | 19 | 101.13% |
| MSTR241018P00830000 | 2024-05-24 9:53AM EDT | 830.00 | 61.05 | 53.90 | 63.40 | 0.00 | - | 1 | 41 | 100.21% |
| MSTR241018P00840000 | 2024-05-23 9:30AM EDT | 840.00 | 53.30 | 56.05 | 65.95 | 0.00 | - | 1 | 18 | 100.10% |
| MSTR241018P00860000 | 2024-05-23 2:47PM EDT | 860.00 | 68.80 | 61.10 | 71.05 | 0.00 | - | 4 | 6 | 99.99% |
| MSTR241018P00880000 | 2024-05-30 2:59PM EDT | 880.00 | 64.00 | 66.85 | 76.55 | 0.00 | - | 2 | 10 | 100.05% |
| MSTR241018P00900000 | 2024-05-30 3:25PM EDT | 900.00 | 84.00 | 72.60 | 82.20 | +14.00 | +20.00% | 1 | 86 | 100.02% |
| MSTR241018P00920000 | 2024-05-21 11:16AM EDT | 920.00 | 79.80 | 78.25 | 88.25 | 0.00 | - | 1 | 13 | 99.94% |
| MSTR241018P00940000 | 2024-05-31 12:38PM EDT | 940.00 | 95.15 | 84.35 | 94.50 | +20.14 | +26.85% | 2 | 20 | 99.90% |
| MSTR241018P00960000 | 2024-05-30 1:01PM EDT | 960.00 | 81.25 | 91.00 | 101.05 | 0.00 | - | 2 | 18 | 99.95% |
| MSTR241018P00980000 | 2024-05-29 12:29PM EDT | 980.00 | 88.63 | 97.25 | 107.90 | 0.00 | - | 5 | 103 | 99.87% |
| MSTR241018P01000000 | 2024-05-31 1:03PM EDT | 1,000.00 | 115.00 | 104.35 | 115.00 | +9.00 | +8.49% | 1 | 68 | 99.92% |
| MSTR241018P01010000 | 2024-04-16 12:19PM EDT | 1,010.00 | 239.35 | 117.00 | 132.25 | 0.00 | - | 2 | 4 | 104.74% |
| MSTR241018P01020000 | 2024-05-13 10:03AM EDT | 1,020.00 | 118.05 | 111.50 | 122.35 | -60.85 | -34.01% | 1 | 18 | 99.94% |
| MSTR241018P01030000 | 2024-04-30 2:05PM EDT | 1,030.00 | 270.30 | 113.00 | 124.90 | 0.00 | - | 2 | 13 | 99.24% |
| MSTR241018P01040000 | 2024-04-22 12:27PM EDT | 1,040.00 | 232.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSTR241018P01050000 | 2024-05-24 3:47PM EDT | 1,050.00 | 112.98 | 123.10 | 133.95 | 0.00 | - | 1 | 9 | 100.07% |
| MSTR241018P01060000 | 2024-05-03 2:07PM EDT | 1,060.00 | 240.65 | 127.00 | 137.70 | 0.00 | - | 4 | 7 | 100.05% |
| MSTR241018P01070000 | 2024-05-02 10:35AM EDT | 1,070.00 | 292.45 | 130.95 | 141.90 | 0.00 | - | 2 | 4 | 100.10% |
| MSTR241018P01080000 | 2024-05-13 12:22PM EDT | 1,080.00 | 208.50 | 135.20 | 146.00 | 0.00 | - | 3 | 18 | 100.17% |
| MSTR241018P01090000 | 2024-05-03 1:34PM EDT | 1,090.00 | 260.60 | 138.95 | 149.95 | 0.00 | - | 2 | 2 | 100.09% |
| MSTR241018P01100000 | 2024-05-30 11:15AM EDT | 1,100.00 | 142.80 | 143.55 | 154.40 | +17.80 | +14.24% | 1 | 24 | 100.24% |
| MSTR241018P01110000 | 2024-05-31 9:30AM EDT | 1,110.00 | 141.99 | 147.70 | 158.65 | -20.01 | -12.35% | 1 | 25 | 100.25% |
| MSTR241018P01120000 | 2024-05-31 9:30AM EDT | 1,120.00 | 144.01 | 151.90 | 163.00 | -101.74 | -41.40% | 1 | 3 | 100.27% |
| MSTR241018P01130000 | 2024-04-30 1:23PM EDT | 1,130.00 | 334.50 | 153.75 | 164.00 | 0.00 | - | 2 | 5 | 99.22% |
| MSTR241018P01140000 | 2024-05-14 10:05AM EDT | 1,140.00 | 240.35 | 158.00 | 171.60 | 0.00 | - | 3 | 13 | 99.80% |
| MSTR241018P01150000 | 2024-05-20 12:55PM EDT | 1,150.00 | 167.76 | 166.15 | 176.40 | 0.00 | - | 1 | 7 | 100.55% |
| MSTR241018P01160000 | 2024-05-03 10:29AM EDT | 1,160.00 | 298.05 | 167.10 | 180.65 | 0.00 | - | 2 | 11 | 99.89% |
| MSTR241018P01170000 | 2024-05-14 2:35PM EDT | 1,170.00 | 167.98 | 175.60 | 185.25 | -82.85 | -33.03% | 1 | 13 | 100.60% |
| MSTR241018P01180000 | 2024-05-14 10:07AM EDT | 1,180.00 | 264.50 | 179.70 | 190.40 | 0.00 | - | 6 | 4 | 100.62% |
| MSTR241018P01190000 | 2024-05-10 1:42PM EDT | 1,190.00 | 286.80 | 183.70 | 195.15 | 0.00 | - | 2 | 3 | 100.53% |
| MSTR241018P01200000 | 2024-05-24 11:59AM EDT | 1,200.00 | 180.70 | 188.95 | 199.95 | 0.00 | - | 2 | 350 | 100.65% |
| MSTR241018P01210000 | 2024-05-24 2:44PM EDT | 1,210.00 | 177.75 | 190.75 | 204.80 | 0.00 | - | 1 | 26 | 100.18% |
| MSTR241018P01220000 | 2024-05-31 1:13PM EDT | 1,220.00 | 209.05 | 196.20 | 209.65 | -101.55 | -32.69% | 1 | 10 | 100.30% |
| MSTR241018P01230000 | 2024-05-24 2:44PM EDT | 1,230.00 | 186.75 | 200.75 | 214.70 | 0.00 | - | 1 | 7 | 100.29% |
| MSTR241018P01240000 | 2024-05-10 1:25PM EDT | 1,240.00 | 320.30 | 205.70 | 219.65 | 0.00 | - | 1 | 24 | 100.31% |
| MSTR241018P01250000 | 2024-05-22 10:08AM EDT | 1,250.00 | 205.93 | 211.40 | 224.75 | 0.00 | - | 2 | 19 | 100.46% |
| MSTR241018P01260000 | 2024-05-28 1:34PM EDT | 1,260.00 | 245.00 | 220.65 | 228.00 | +51.85 | +26.84% | 10 | 16 | 100.86% |
| MSTR241018P01270000 | 2024-05-09 9:40AM EDT | 1,270.00 | 350.10 | 223.95 | 234.80 | 0.00 | - | 2 | 4 | 100.86% |
| MSTR241018P01280000 | 2024-05-15 2:47PM EDT | 1,280.00 | 263.85 | 224.80 | 242.00 | 0.00 | - | 9 | 8 | 100.52% |
| MSTR241018P01290000 | 2024-04-24 11:35AM EDT | 1,290.00 | 378.00 | 202.20 | 216.45 | 0.00 | - | 1 | 3 | 91.35% |
| MSTR241018P01300000 | 2024-05-30 3:48PM EDT | 1,300.00 | 233.15 | 239.00 | 252.00 | -6.85 | -2.85% | 7 | 13 | 101.07% |
| MSTR241018P01310000 | 2024-05-16 11:55AM EDT | 1,310.00 | 272.40 | 244.95 | 256.00 | 0.00 | - | 8 | 9 | 100.98% |
| MSTR241018P01320000 | 2024-05-17 11:40AM EDT | 1,320.00 | 275.80 | 250.25 | 262.00 | 0.00 | - | 2 | 4 | 101.09% |
| MSTR241018P01330000 | 2024-05-16 3:07PM EDT | 1,330.00 | 287.85 | 255.85 | 267.00 | 0.00 | - | 4 | 9 | 101.07% |
| MSTR241018P01340000 | 2024-05-23 10:42AM EDT | 1,340.00 | 262.80 | 261.45 | 272.00 | 0.00 | - | 2 | 13 | 101.04% |
| MSTR241018P01350000 | 2024-05-29 1:02PM EDT | 1,350.00 | 274.95 | 263.95 | 277.95 | +35.35 | +14.75% | 2 | 30 | 100.67% |
| MSTR241018P01360000 | 2024-05-28 11:24AM EDT | 1,360.00 | 244.55 | 271.95 | 284.00 | 0.00 | - | 2 | 6 | 101.13% |
| MSTR241018P01370000 | 2024-05-23 10:44AM EDT | 1,370.00 | 279.65 | 278.50 | 289.40 | 0.00 | - | 2 | 3 | 101.26% |
| MSTR241018P01380000 | 2024-05-15 3:51PM EDT | 1,380.00 | 310.51 | 280.20 | 295.10 | 0.00 | - | 2 | 2 | 100.70% |
| MSTR241018P01390000 | 2024-05-23 10:43AM EDT | 1,390.00 | 291.40 | 285.95 | 300.80 | 0.00 | - | 1 | 4 | 100.73% |
| MSTR241018P01400000 | 2024-05-31 3:39PM EDT | 1,400.00 | 300.34 | 295.30 | 305.90 | +40.37 | +15.53% | 1 | 277 | 101.18% |
| MSTR241018P01410000 | 2024-05-24 2:51PM EDT | 1,410.00 | 275.50 | 299.45 | 312.00 | 0.00 | - | 3 | 19 | 101.01% |
| MSTR241018P01420000 | 2024-05-29 3:21PM EDT | 1,420.00 | 272.45 | 305.70 | 318.00 | 0.00 | - | 49 | 53 | 101.11% |
| MSTR241018P01430000 | 2024-05-29 3:21PM EDT | 1,430.00 | 277.90 | 312.65 | 324.00 | 0.00 | - | 1 | 12 | 101.30% |
| MSTR241018P01440000 | 2024-05-29 3:21PM EDT | 1,440.00 | 283.45 | 317.70 | 330.00 | 0.00 | - | 4 | 5 | 101.21% |
| MSTR241018P01450000 | 2024-05-29 3:21PM EDT | 1,450.00 | 289.05 | 322.70 | 335.70 | 0.00 | - | 46 | 64 | 101.05% |
| MSTR241018P01460000 | 2024-05-29 3:09PM EDT | 1,460.00 | 295.95 | 329.65 | 342.00 | 0.00 | - | 1 | 9 | 101.24% |
| MSTR241018P01470000 | 2024-05-29 1:52PM EDT | 1,470.00 | 299.95 | 335.00 | 347.60 | 0.00 | - | 1 | 4 | 101.10% |
| MSTR241018P01480000 | 2024-05-20 1:50PM EDT | 1,480.00 | 337.00 | 341.95 | 353.95 | 0.00 | - | 4 | 7 | 101.28% |
| MSTR241018P01490000 | 2024-05-16 3:36PM EDT | 1,490.00 | 387.60 | 348.20 | 360.00 | 0.00 | - | 10 | 5 | 101.30% |
| MSTR241018P01500000 | 2024-05-30 3:39PM EDT | 1,500.00 | 348.50 | 352.30 | 366.00 | 0.00 | - | 2 | 25 | 101.00% |
| MSTR241018P01520000 | 2024-05-31 3:03PM EDT | 1,520.00 | 370.85 | 367.20 | 379.10 | +13.68 | +3.83% | 1 | 11 | 101.46% |
| MSTR241018P01540000 | 2024-05-29 9:45AM EDT | 1,540.00 | 347.98 | 378.30 | 394.00 | 0.00 | - | 1 | 3 | 101.60% |
| MSTR241018P01560000 | 2024-05-24 12:29PM EDT | 1,560.00 | 378.13 | 391.25 | 404.40 | 0.00 | - | 1 | 8 | 101.33% |
| MSTR241018P01580000 | 2024-05-29 9:45AM EDT | 1,580.00 | 409.89 | 404.20 | 420.00 | +37.51 | +10.07% | 2 | 13 | 101.73% |
| MSTR241018P01600000 | 2024-05-28 1:30PM EDT | 1,600.00 | 375.65 | 417.50 | 433.35 | 0.00 | - | 10 | 27 | 101.82% |
| MSTR241018P01620000 | 2024-05-29 1:09PM EDT | 1,620.00 | 394.23 | 430.65 | 444.70 | 0.00 | - | 2 | 5 | 101.59% |
| MSTR241018P01640000 | 2024-05-30 9:55AM EDT | 1,640.00 | 385.26 | 443.90 | 460.00 | 0.00 | - | 1 | 9 | 101.86% |
| MSTR241018P01660000 | 2024-05-29 12:38PM EDT | 1,660.00 | 423.02 | 457.10 | 474.00 | 0.00 | - | 1 | 4 | 101.91% |
| MSTR241018P01680000 | 2024-05-29 3:42PM EDT | 1,680.00 | 433.85 | 470.55 | 487.85 | 0.00 | - | 2 | 5 | 101.94% |
| MSTR241018P01700000 | 2024-05-31 9:35AM EDT | 1,700.00 | 480.55 | 484.25 | 499.80 | +1.75 | +0.37% | 5 | 14 | 101.71% |
| MSTR241018P01720000 | 2024-05-31 1:13PM EDT | 1,720.00 | 516.95 | 498.10 | 515.30 | +53.58 | +11.56% | 3 | 19 | 101.94% |
| MSTR241018P01740000 | 2024-05-31 1:13PM EDT | 1,740.00 | 530.70 | 512.10 | 529.90 | +58.25 | +12.33% | 2 | 7 | 102.04% |
| MSTR241018P01760000 | 2024-05-28 3:00PM EDT | 1,760.00 | 485.00 | 526.55 | 542.75 | 0.00 | - | 2 | 8 | 101.93% |
| MSTR241018P01780000 | 2024-05-31 10:14AM EDT | 1,780.00 | 536.05 | 540.60 | 558.55 | -210.85 | -28.23% | 2 | 3 | 102.12% |
| MSTR241018P01800000 | 2024-05-30 10:20AM EDT | 1,800.00 | 492.00 | 555.05 | 573.40 | 0.00 | - | 1 | 6 | 102.21% |
| MSTR241018P01820000 | 2024-04-23 9:30AM EDT | 1,820.00 | 754.82 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR241018P01840000 | 2024-02-29 10:32AM EDT | 1,840.00 | 938.65 | 681.45 | 693.35 | 0.00 | - | - | 2 | 127.34% |
| MSTR241018P01860000 | 2024-04-01 1:03PM EDT | 1,860.00 | 728.82 | 880.00 | 894.25 | 0.00 | - | 2 | 0 | 178.25% |
| MSTR241018P01880000 | 2024-03-05 10:46AM EDT | 1,880.00 | 889.15 | 682.85 | 698.00 | 0.00 | - | 1 | 1 | 120.23% |
| MSTR241018P01900000 | 2024-05-31 11:03AM EDT | 1,900.00 | 634.50 | 630.00 | 646.85 | -50.50 | -7.37% | 1 | 6 | 102.46% |
| MSTR241018P01940000 | 2024-05-28 1:55PM EDT | 1,940.00 | 615.50 | 660.00 | 678.15 | 0.00 | - | 1 | 1 | 102.61% |
| MSTR241018P01960000 | 2024-02-29 10:31AM EDT | 1,960.00 | 1,057.00 | 766.25 | 778.35 | 0.00 | - | - | 1 | 126.00% |
| MSTR241018P01980000 | 2024-05-31 10:27AM EDT | 1,980.00 | 695.05 | 690.30 | 709.10 | -269.60 | -27.95% | 1 | 2 | 102.65% |
| MSTR241018P02000000 | 2024-05-31 10:19AM EDT | 2,000.00 | 704.10 | 706.25 | 724.85 | +17.10 | +2.49% | 3 | 64 | 102.77% |
| MSTR241018P02100000 | 2024-04-08 12:47PM EDT | 2,100.00 | 911.40 | 979.10 | 993.20 | 0.00 | - | 1 | 2 | 154.04% |
| MSTR241018P02150000 | 2024-05-31 10:14AM EDT | 2,150.00 | 816.30 | 826.00 | 844.15 | -176.50 | -17.78% | 3 | 1 | 103.10% |
| MSTR241018P02200000 | 2024-04-08 12:58PM EDT | 2,200.00 | 989.10 | 1,063.80 | 1,079.75 | 0.00 | - | 51 | 75 | 155.58% |
| MSTR241018P02250000 | 2024-04-08 11:26AM EDT | 2,250.00 | 1,035.90 | 1,108.90 | 1,125.10 | 0.00 | - | - | 1 | 156.85% |
| MSTR241018P02300000 | 2024-05-15 9:30AM EDT | 2,300.00 | 1,036.40 | 950.00 | 967.50 | 0.00 | - | 35 | 45 | 103.35% |
| MSTR241018P02350000 | 2024-03-08 11:14AM EDT | 2,350.00 | 1,221.60 | 1,155.95 | 1,174.00 | 0.00 | - | 1 | 2 | 147.86% |
| MSTR241018P02450000 | 2024-04-08 1:03PM EDT | 2,450.00 | 1,190.10 | 1,284.40 | 1,302.70 | 0.00 | - | 3 | 4 | 159.97% |
| MSTR241018P02500000 | 2024-05-15 9:30AM EDT | 2,500.00 | 1,214.40 | 1,120.80 | 1,138.50 | 0.00 | - | 15 | 59 | 103.73% |
| MSTR241018P02650000 | 2024-03-26 10:28AM EDT | 2,650.00 | 1,276.70 | 1,506.00 | 1,520.65 | 0.00 | - | 4 | 5 | 173.48% |
| MSTR241018P02700000 | 2024-03-15 3:23PM EDT | 2,700.00 | 1,407.55 | 1,402.00 | 1,419.75 | 0.00 | - | - | 1 | 134.50% |
| MSTR241018P02750000 | 2024-03-15 3:14PM EDT | 2,750.00 | 1,436.75 | 1,444.00 | 1,463.15 | 0.00 | - | - | 1 | 134.31% |
| MSTR241018P02800000 | 2024-05-10 9:43AM EDT | 2,800.00 | 1,584.25 | 1,386.00 | 1,403.20 | 0.00 | - | 1 | 2 | 103.96% |
| MSTR241018P02850000 | 2024-03-11 9:36AM EDT | 2,850.00 | 1,566.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR241018P02900000 | 2024-03-12 1:18PM EDT | 2,900.00 | 1,700.00 | 1,532.00 | 1,550.05 | 0.00 | - | 6 | 8 | 121.57% |
| MSTR241018P03000000 | 2024-04-22 3:01PM EDT | 3,000.00 | 1,764.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR241018P03050000 | 2024-03-13 3:40PM EDT | 3,050.00 | 1,696.00 | 1,708.40 | 1,725.75 | 0.00 | - | - | 1 | 133.95% |
| MSTR241018P03100000 | 2024-05-20 10:07AM EDT | 3,100.00 | 1,647.45 | 1,658.00 | 1,676.85 | 0.00 | - | 1 | 2 | 103.82% |
| MSTR241018P03150000 | 2024-03-18 9:34AM EDT | 3,150.00 | 1,808.00 | 2,002.00 | 2,019.30 | 0.00 | - | 1 | 5 | 189.90% |
| MSTR241018P03500000 | 2024-05-07 9:45AM EDT | 3,500.00 | 2,249.94 | 2,030.00 | 2,049.70 | 0.00 | - | - | 1 | 103.04% |
| MSTR241018P03650000 | 2024-05-17 10:58AM EDT | 3,650.00 | 2,169.85 | 2,172.10 | 2,191.80 | 0.00 | - | 1 | 1 | 102.79% |
| MSTR241018P03700000 | 2024-05-17 11:17AM EDT | 3,700.00 | 2,221.85 | 2,220.00 | 2,238.85 | 0.00 | - | 1 | 1 | 102.65% |
| MSTR241018P03750000 | 2024-04-19 9:30AM EDT | 3,750.00 | 2,555.25 | 2,246.00 | 2,263.95 | 0.00 | - | 1 | 2 | 90.35% |
| MSTR241018P03800000 | 2024-04-11 3:04PM EDT | 3,800.00 | 2,366.90 | 2,614.00 | 2,631.65 | 0.00 | - | 1 | 2 | 197.08% |
© 2024 Yahoo. Todos os direitos reservados.