Mercado fechado
BOVESPA
124.307,83 +1.666,53 (+1,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.310,96 -157,05 (-0,30%) PETROLEO CRU
81,89 +0,15 (+0,18%) OURO
2.338,00 +1,40 (+0,06%) Bitcoin USD
61.555,86 +759,61 (+1,25%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR241115C00230000 | 2024-03-14 9:47AM EDT | 230.00 | 1,441.15 | 1,249.75 | 1,268.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115C00250000 | 2024-02-20 2:23PM EDT | 250.00 | 456.22 | 1,347.55 | 1,365.75 | 0.00 | - | - | 2 | 304.70% |
| MSTR241115C00260000 | 2024-02-14 2:34PM EDT | 260.00 | 520.85 | 1,516.40 | 1,536.10 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115C00270000 | 2024-02-29 10:30AM EDT | 270.00 | 743.15 | 1,438.00 | 1,456.00 | 0.00 | - | 1 | 3 | 477.56% |
| MSTR241115C00280000 | 2024-05-28 2:48PM EDT | 280.00 | 1,365.09 | 1,241.00 | 1,260.00 | 0.00 | - | 2 | 2 | 139.25% |
| MSTR241115C00310000 | 2024-03-18 9:41AM EDT | 310.00 | 1,402.50 | 890.00 | 910.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241115C00320000 | 2024-03-11 11:16AM EDT | 320.00 | 1,286.00 | 1,111.40 | 1,126.65 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115C00330000 | 2024-03-11 10:38AM EDT | 330.00 | 1,236.00 | 1,124.00 | 1,142.20 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115C00360000 | 2024-03-21 11:56AM EDT | 360.00 | 1,318.00 | 836.00 | 855.65 | 0.00 | - | - | 1 | 0.00% |
| MSTR241115C00420000 | 2024-03-21 12:41PM EDT | 420.00 | 1,298.00 | 788.00 | 806.05 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115C00430000 | 2024-03-21 11:56AM EDT | 430.00 | 1,260.00 | 780.00 | 798.30 | 0.00 | - | - | 1 | 0.00% |
| MSTR241115C00450000 | 2024-06-20 10:48AM EDT | 450.00 | 1,031.80 | 1,081.05 | 1,100.00 | 0.00 | - | 1 | 2 | 124.50% |
| MSTR241115C00460000 | 2024-03-12 12:41PM EDT | 460.00 | 1,054.35 | 1,120.00 | 1,137.85 | 0.00 | - | 5 | 10 | 181.38% |
| MSTR241115C00470000 | 2024-03-04 11:00AM EDT | 470.00 | 838.30 | 1,171.35 | 1,190.00 | 0.00 | - | 1 | 1 | 233.64% |
| MSTR241115C00480000 | 2024-03-19 9:44AM EDT | 480.00 | 858.50 | 776.00 | 793.15 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115C00490000 | 2024-02-12 3:34PM EDT | 490.00 | 300.00 | 1,312.00 | 1,328.00 | 0.00 | - | 1 | 1 | 365.10% |
| MSTR241115C00500000 | 2024-05-13 10:18AM EDT | 500.00 | 795.50 | 1,116.00 | 1,134.60 | 0.00 | - | 2 | 25 | 201.33% |
| MSTR241115C00510000 | 2024-03-25 11:29AM EDT | 510.00 | 1,344.00 | 820.45 | 836.40 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115C00530000 | 2024-03-21 11:49AM EDT | 530.00 | 1,184.00 | 708.00 | 726.10 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241115C00540000 | 2024-06-05 9:30AM EDT | 540.00 | 1,158.30 | 998.05 | 1,018.00 | 0.00 | - | 1 | 1 | 117.76% |
| MSTR241115C00550000 | 2024-05-08 12:40PM EDT | 550.00 | 744.35 | 1,068.55 | 1,086.50 | 0.00 | - | 2 | 0 | 187.51% |
| MSTR241115C00570000 | 2024-03-06 12:20PM EDT | 570.00 | 743.62 | 935.30 | 952.00 | 0.00 | - | 2 | 6 | 0.00% |
| MSTR241115C00580000 | 2024-06-13 11:56AM EDT | 580.00 | 967.02 | 962.55 | 982.00 | 0.00 | - | 1 | 3 | 115.41% |
| MSTR241115C00590000 | 2024-02-07 3:01PM EDT | 590.00 | 93.80 | 898.00 | 912.85 | 0.00 | - | - | 1 | 0.00% |
| MSTR241115C00600000 | 2024-06-25 11:16AM EDT | 600.00 | 901.50 | 944.05 | 964.00 | 0.00 | - | 1 | 3 | 113.71% |
| MSTR241115C00610000 | 2024-06-04 1:26PM EDT | 610.00 | 1,090.20 | 937.70 | 954.00 | 0.00 | - | 1 | 3 | 113.82% |
| MSTR241115C00620000 | 2024-02-27 1:05PM EDT | 620.00 | 378.04 | 1,159.15 | 1,174.80 | 0.00 | - | 1 | 1 | 273.62% |
| MSTR241115C00630000 | 2024-06-21 3:43PM EDT | 630.00 | 884.00 | 920.00 | 938.00 | 0.00 | - | 1 | 8 | 113.38% |
| MSTR241115C00640000 | 2024-05-24 9:49AM EDT | 640.00 | 972.40 | 877.70 | 896.00 | 0.00 | - | 1 | 3 | 61.00% |
| MSTR241115C00650000 | 2024-06-27 9:34AM EDT | 650.00 | 881.50 | 902.45 | 920.00 | +19.30 | +2.24% | 1 | 13 | 111.95% |
| MSTR241115C00660000 | 2024-03-05 10:36AM EDT | 660.00 | 711.14 | 1,147.30 | 1,160.60 | 0.00 | - | - | 2 | 274.65% |
| MSTR241115C00670000 | 2024-02-12 12:25PM EDT | 670.00 | 203.68 | 1,168.15 | 1,182.95 | 0.00 | - | 2 | 1 | 291.11% |
| MSTR241115C00680000 | 2024-05-31 10:05AM EDT | 680.00 | 955.50 | 877.25 | 894.00 | 0.00 | - | 1 | 2 | 110.62% |
| MSTR241115C00690000 | 2024-03-28 10:50AM EDT | 690.00 | 1,248.17 | 696.40 | 713.40 | 0.00 | - | 5 | 5 | 0.00% |
| MSTR241115C00700000 | 2024-06-25 10:22AM EDT | 700.00 | 804.50 | 859.75 | 878.00 | 0.00 | - | 1 | 11 | 109.87% |
| MSTR241115C00710000 | 2024-03-28 10:59AM EDT | 710.00 | 1,235.97 | 684.00 | 700.85 | 0.00 | - | 5 | 6 | 0.00% |
| MSTR241115C00720000 | 2024-06-07 9:54AM EDT | 720.00 | 1,044.00 | 842.95 | 860.00 | 0.00 | - | 1 | 52 | 108.53% |
| MSTR241115C00740000 | 2024-03-07 11:11AM EDT | 740.00 | 654.70 | 825.40 | 843.10 | 0.00 | - | 1 | 1 | 107.28% |
| MSTR241115C00750000 | 2024-06-25 10:22AM EDT | 750.00 | 765.50 | 818.40 | 836.00 | 0.00 | - | 35 | 55 | 107.72% |
| MSTR241115C00760000 | 2024-03-28 10:30AM EDT | 760.00 | 1,240.00 | 654.00 | 670.90 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR241115C00770000 | 2024-06-20 9:51AM EDT | 770.00 | 789.00 | 800.85 | 819.90 | 0.00 | - | 1 | 2 | 106.63% |
| MSTR241115C00780000 | 2024-05-23 10:36AM EDT | 780.00 | 899.94 | 766.10 | 784.00 | 0.00 | - | 1 | 7 | 86.64% |
| MSTR241115C00790000 | 2024-05-31 11:45AM EDT | 790.00 | 811.71 | 785.50 | 802.00 | 0.00 | - | 1 | 26 | 105.60% |
| MSTR241115C00800000 | 2024-06-27 12:20PM EDT | 800.00 | 774.00 | 778.10 | 794.00 | +104.00 | +15.52% | 1 | 19 | 105.45% |
| MSTR241115C00810000 | 2024-06-11 10:19AM EDT | 810.00 | 796.04 | 770.25 | 787.95 | 0.00 | - | 1 | 0 | 105.72% |
| MSTR241115C00820000 | 2024-06-13 10:55AM EDT | 820.00 | 777.19 | 761.85 | 780.00 | 0.00 | - | 1 | 0 | 105.22% |
| MSTR241115C00830000 | 2024-06-18 9:59AM EDT | 830.00 | 731.08 | 754.40 | 772.00 | 0.00 | - | 1 | 1 | 104.96% |
| MSTR241115C00840000 | 2024-06-24 10:07AM EDT | 840.00 | 691.11 | 746.55 | 764.00 | 0.00 | - | 1 | 2 | 104.57% |
| MSTR241115C00850000 | 2024-06-24 10:07AM EDT | 850.00 | 684.15 | 738.35 | 756.00 | 0.00 | - | 1 | 3 | 104.06% |
| MSTR241115C00860000 | 2024-05-15 3:34PM EDT | 860.00 | 730.45 | 724.75 | 742.00 | 0.00 | - | 35 | 29 | 100.39% |
| MSTR241115C00870000 | 2024-03-11 2:52PM EDT | 870.00 | 910.00 | 850.00 | 869.55 | 0.00 | - | 1 | 2 | 165.27% |
| MSTR241115C00880000 | 2024-05-22 1:34PM EDT | 880.00 | 912.79 | 692.00 | 711.00 | 0.00 | - | 1 | 3 | 90.68% |
| MSTR241115C00890000 | 2024-04-17 12:15PM EDT | 890.00 | 503.80 | 810.55 | 828.00 | 0.00 | - | 1 | 2 | 151.54% |
| MSTR241115C00900000 | 2024-06-27 2:36PM EDT | 900.00 | 703.20 | 702.85 | 718.00 | -182.55 | -20.61% | 1 | 22 | 103.25% |
| MSTR241115C00910000 | 2024-05-03 3:51PM EDT | 910.00 | 518.00 | 728.50 | 746.00 | 0.00 | - | 1 | 2 | 119.37% |
| MSTR241115C00920000 | 2024-04-30 1:41PM EDT | 920.00 | 408.05 | 738.00 | 754.95 | 0.00 | - | 1 | 21 | 126.39% |
| MSTR241115C00930000 | 2024-05-06 1:55PM EDT | 930.00 | 562.83 | 864.00 | 879.05 | 0.00 | - | 1 | 1 | 183.36% |
| MSTR241115C00940000 | 2024-06-03 1:49PM EDT | 940.00 | 778.18 | 674.15 | 688.00 | 0.00 | - | 1 | 4 | 102.21% |
| MSTR241115C00950000 | 2024-03-05 12:22PM EDT | 950.00 | 458.00 | 928.00 | 940.95 | 0.00 | - | - | 1 | 214.62% |
| MSTR241115C00960000 | 2024-05-16 11:40AM EDT | 960.00 | 688.60 | 658.00 | 675.70 | 0.00 | - | 1 | 4 | 101.78% |
| MSTR241115C00970000 | 2024-03-06 10:40AM EDT | 970.00 | 505.44 | 868.00 | 886.10 | 0.00 | - | 1 | 0 | 193.09% |
| MSTR241115C00980000 | 2024-04-30 1:27PM EDT | 980.00 | 385.40 | 700.00 | 718.30 | 0.00 | - | 1 | 3 | 125.38% |
| MSTR241115C00990000 | 2024-05-22 3:08PM EDT | 990.00 | 813.00 | 619.95 | 636.55 | 0.00 | - | 2 | 5 | 93.36% |
| MSTR241115C01000000 | 2024-06-27 10:20AM EDT | 1,000.00 | 620.77 | 632.75 | 645.95 | +17.84 | +2.96% | 2 | 82 | 101.10% |
| MSTR241115C01010000 | 2024-06-13 12:11PM EDT | 1,010.00 | 656.04 | 626.10 | 640.00 | 0.00 | - | 1 | 4 | 101.12% |
| MSTR241115C01020000 | 2024-03-06 10:40AM EDT | 1,020.00 | 488.85 | 838.00 | 855.50 | 0.00 | - | 1 | 1 | 188.94% |
| MSTR241115C01030000 | 2024-06-04 11:38AM EDT | 1,030.00 | 757.83 | 611.60 | 628.00 | 0.00 | - | 1 | 8 | 100.83% |
| MSTR241115C01040000 | 2024-03-06 10:40AM EDT | 1,040.00 | 482.85 | 826.00 | 845.25 | 0.00 | - | 1 | 2 | 187.69% |
| MSTR241115C01050000 | 2024-06-04 11:38AM EDT | 1,050.00 | 745.63 | 597.25 | 614.00 | 0.00 | - | 1 | 27 | 100.09% |
| MSTR241115C01060000 | 2024-03-06 2:46PM EDT | 1,060.00 | 530.00 | 662.00 | 680.35 | 0.00 | - | 3 | 3 | 127.65% |
| MSTR241115C01070000 | 2024-05-01 10:25AM EDT | 1,070.00 | 319.50 | 633.05 | 650.00 | 0.00 | - | 1 | 3 | 118.44% |
| MSTR241115C01090000 | 2024-05-10 9:31AM EDT | 1,090.00 | 465.84 | 670.05 | 687.70 | 0.00 | - | 1 | 1 | 136.21% |
| MSTR241115C01100000 | 2024-06-04 2:01PM EDT | 1,100.00 | 744.81 | 568.90 | 582.00 | 0.00 | - | 1 | 7 | 99.99% |
| MSTR241115C01120000 | 2024-05-28 10:13AM EDT | 1,120.00 | 736.53 | 557.85 | 570.00 | 0.00 | - | 2 | 4 | 100.00% |
| MSTR241115C01130000 | 2024-04-04 9:41AM EDT | 1,130.00 | 872.00 | 412.00 | 427.75 | 0.00 | - | 1 | 3 | 47.96% |
| MSTR241115C01140000 | 2024-03-05 4:47PM EDT | 1,140.00 | 402.88 | 774.00 | 790.50 | 0.00 | - | 1 | 1 | 182.08% |
| MSTR241115C01150000 | 2024-06-24 3:21PM EDT | 1,150.00 | 444.60 | 536.30 | 554.00 | 0.00 | - | 2 | 3 | 99.35% |
| MSTR241115C01160000 | 2024-04-30 10:36AM EDT | 1,160.00 | 362.90 | 700.00 | 715.95 | 0.00 | - | - | 1 | 158.06% |
| MSTR241115C01180000 | 2024-05-06 3:32PM EDT | 1,180.00 | 435.80 | 707.70 | 722.90 | 0.00 | - | 1 | 1 | 163.52% |
| MSTR241115C01190000 | 2024-04-16 9:32AM EDT | 1,190.00 | 500.00 | 562.15 | 580.00 | 0.00 | - | 1 | 1 | 115.52% |
| MSTR241115C01200000 | 2024-06-26 3:23PM EDT | 1,200.00 | 470.20 | 510.80 | 523.95 | 0.00 | - | 1 | 94 | 99.17% |
| MSTR241115C01210000 | 2024-05-14 3:58PM EDT | 1,210.00 | 408.00 | 517.05 | 532.00 | 0.00 | - | 1 | 1 | 103.30% |
| MSTR241115C01220000 | 2024-05-10 9:31AM EDT | 1,220.00 | 410.00 | 599.10 | 615.35 | 0.00 | - | 5 | 6 | 132.32% |
| MSTR241115C01230000 | 2024-05-10 11:19AM EDT | 1,230.00 | 346.45 | 594.75 | 610.00 | 0.00 | - | 1 | 3 | 132.18% |
| MSTR241115C01240000 | 2024-06-13 11:36AM EDT | 1,240.00 | 508.80 | 489.05 | 504.00 | 0.00 | - | 1 | 3 | 99.16% |
| MSTR241115C01250000 | 2024-06-07 10:00AM EDT | 1,250.00 | 676.79 | 483.80 | 498.00 | 0.00 | - | 1 | 3 | 98.98% |
| MSTR241115C01260000 | 2024-03-04 2:01PM EDT | 1,260.00 | 491.14 | 717.50 | 737.15 | 0.00 | - | 1 | 1 | 178.08% |
| MSTR241115C01270000 | 2024-06-11 1:30PM EDT | 1,270.00 | 521.64 | 471.55 | 488.00 | 0.00 | - | 6 | 7 | 98.63% |
| MSTR241115C01280000 | 2024-05-23 10:40AM EDT | 1,280.00 | 602.84 | 463.00 | 480.00 | 0.00 | - | 1 | 7 | 97.58% |
| MSTR241115C01290000 | 2024-05-29 12:56PM EDT | 1,290.00 | 605.45 | 464.70 | 475.95 | 0.00 | - | 1 | 0 | 98.74% |
| MSTR241115C01300000 | 2024-06-24 3:26PM EDT | 1,300.00 | 378.00 | 459.70 | 472.00 | 0.00 | - | 7 | 22 | 98.86% |
| MSTR241115C01310000 | 2024-05-15 2:11PM EDT | 1,310.00 | 450.00 | 472.30 | 487.95 | 0.00 | - | 2 | 6 | 104.72% |
| MSTR241115C01320000 | 2024-06-24 12:46PM EDT | 1,320.00 | 355.71 | 450.50 | 462.00 | 0.00 | - | 1 | 4 | 98.83% |
| MSTR241115C01330000 | 2024-05-01 3:27PM EDT | 1,330.00 | 269.17 | 506.35 | 521.95 | 0.00 | - | 1 | 2 | 117.92% |
| MSTR241115C01340000 | 2024-06-25 2:50PM EDT | 1,340.00 | 421.97 | 440.40 | 451.95 | 0.00 | - | 1 | 2 | 98.60% |
| MSTR241115C01350000 | 2024-06-25 2:56PM EDT | 1,350.00 | 421.76 | 434.05 | 448.00 | 0.00 | - | 3 | 23 | 98.43% |
| MSTR241115C01360000 | 2024-05-17 10:18AM EDT | 1,360.00 | 510.00 | 450.65 | 468.00 | 0.00 | - | 1 | 0 | 105.25% |
| MSTR241115C01370000 | 2024-06-14 3:34PM EDT | 1,370.00 | 450.00 | 424.85 | 440.00 | 0.00 | - | 1 | 3 | 98.56% |
| MSTR241115C01380000 | 2024-06-26 11:13AM EDT | 1,380.00 | 393.62 | 422.65 | 433.95 | 0.00 | - | 2 | 5 | 98.66% |
| MSTR241115C01390000 | 2024-06-24 12:09PM EDT | 1,390.00 | 340.00 | 417.20 | 430.00 | 0.00 | - | 1 | 3 | 98.57% |
| MSTR241115C01400000 | 2024-06-25 11:14AM EDT | 1,400.00 | 393.30 | 410.75 | 426.00 | 0.00 | - | 2 | 63 | 98.32% |
| MSTR241115C01410000 | 2024-06-25 9:41AM EDT | 1,410.00 | 350.00 | 409.20 | 419.95 | 0.00 | - | 20 | 23 | 98.47% |
| MSTR241115C01420000 | 2024-06-25 12:48PM EDT | 1,420.00 | 380.45 | 402.45 | 418.00 | 0.00 | - | 3 | 8 | 98.44% |
| MSTR241115C01430000 | 2024-06-25 11:16AM EDT | 1,430.00 | 379.10 | 399.60 | 412.00 | 0.00 | - | 2 | 2 | 98.39% |
| MSTR241115C01440000 | 2024-05-31 12:01PM EDT | 1,440.00 | 460.00 | 396.10 | 408.00 | 0.00 | - | 1 | 5 | 98.51% |
| MSTR241115C01450000 | 2024-06-21 11:36AM EDT | 1,450.00 | 387.05 | 391.05 | 404.00 | 0.00 | - | 1 | 23 | 98.40% |
| MSTR241115C01470000 | 2024-06-26 12:23PM EDT | 1,470.00 | 365.40 | 382.30 | 396.00 | 0.00 | - | 2 | 6 | 98.33% |
| MSTR241115C01480000 | 2024-06-26 1:08PM EDT | 1,480.00 | 350.40 | 378.45 | 392.00 | 0.00 | - | 1 | 14 | 98.35% |
| MSTR241115C01490000 | 2024-06-27 12:02PM EDT | 1,490.00 | 364.45 | 375.10 | 388.00 | -36.83 | -9.18% | 2 | 5 | 98.43% |
| MSTR241115C01500000 | 2024-06-27 3:26PM EDT | 1,500.00 | 371.39 | 371.15 | 384.00 | +23.31 | +6.70% | 15 | 95 | 98.42% |
| MSTR241115C01520000 | 2024-06-20 9:37AM EDT | 1,520.00 | 394.00 | 362.15 | 376.00 | 0.00 | - | 3 | 10 | 98.20% |
| MSTR241115C01540000 | 2024-06-27 12:24PM EDT | 1,540.00 | 355.19 | 355.75 | 368.00 | +23.19 | +6.98% | 8 | 14 | 98.30% |
| MSTR241115C01560000 | 2024-06-24 12:36PM EDT | 1,560.00 | 282.24 | 347.10 | 362.00 | 0.00 | - | 1 | 16 | 98.32% |
| MSTR241115C01580000 | 2024-06-26 11:13AM EDT | 1,580.00 | 318.77 | 339.75 | 354.00 | 0.00 | - | 2 | 35 | 98.20% |
| MSTR241115C01600000 | 2024-06-24 1:57PM EDT | 1,600.00 | 268.17 | 333.30 | 348.00 | 0.00 | - | 16 | 83 | 98.43% |
| MSTR241115C01620000 | 2024-06-11 3:00PM EDT | 1,620.00 | 396.48 | 326.75 | 341.70 | 0.00 | - | 2 | 8 | 98.57% |
| MSTR241115C01640000 | 2024-06-25 3:20PM EDT | 1,640.00 | 306.00 | 319.65 | 333.70 | 0.00 | - | 2 | 22 | 98.36% |
| MSTR241115C01660000 | 2024-06-17 12:39PM EDT | 1,660.00 | 344.60 | 312.95 | 326.80 | 0.00 | - | 1 | 7 | 98.32% |
| MSTR241115C01680000 | 2024-06-14 11:00AM EDT | 1,680.00 | 370.75 | 306.20 | 320.00 | 0.00 | - | 1 | 10 | 98.24% |
| MSTR241115C01700000 | 2024-06-27 10:54AM EDT | 1,700.00 | 288.22 | 300.00 | 313.50 | +45.77 | +18.88% | 1 | 72 | 98.25% |
| MSTR241115C01720000 | 2024-06-06 9:57AM EDT | 1,720.00 | 480.75 | 293.75 | 307.55 | 0.00 | - | 2 | 5 | 98.28% |
| MSTR241115C01740000 | 2024-06-06 10:28AM EDT | 1,740.00 | 471.00 | 287.70 | 302.15 | 0.00 | - | 1 | 4 | 98.37% |
| MSTR241115C01760000 | 2024-06-17 12:32PM EDT | 1,760.00 | 310.00 | 280.75 | 295.70 | 0.00 | - | 4 | 10 | 98.18% |
| MSTR241115C01780000 | 2024-06-11 12:22PM EDT | 1,780.00 | 335.18 | 277.10 | 289.55 | 0.00 | - | 2 | 12 | 98.42% |
| MSTR241115C01800000 | 2024-06-27 2:59PM EDT | 1,800.00 | 280.00 | 270.30 | 283.65 | +30.65 | +12.29% | 2 | 22 | 98.25% |
| MSTR241115C01820000 | 2024-05-24 12:13PM EDT | 1,820.00 | 413.97 | 275.85 | 290.80 | 0.00 | - | 2 | 2 | 101.40% |
| MSTR241115C01840000 | 2024-06-24 10:31AM EDT | 1,840.00 | 234.28 | 258.10 | 272.90 | 0.00 | - | 1 | 5 | 98.14% |
| MSTR241115C01860000 | 2024-05-31 12:29PM EDT | 1,860.00 | 305.75 | 253.40 | 267.75 | 0.00 | - | 1 | 6 | 98.25% |
| MSTR241115C01880000 | 2024-06-20 9:30AM EDT | 1,880.00 | 277.00 | 249.50 | 262.70 | 0.00 | - | 1 | 3 | 98.45% |
| MSTR241115C01900000 | 2024-06-27 10:54AM EDT | 1,900.00 | 235.32 | 244.50 | 257.75 | +23.32 | +11.00% | 2 | 19 | 98.49% |
| MSTR241115C01920000 | 2024-04-09 10:14AM EDT | 1,920.00 | 380.00 | 212.00 | 224.25 | 0.00 | - | 2 | 3 | 91.08% |
| MSTR241115C01940000 | 2024-04-15 12:33PM EDT | 1,940.00 | 350.00 | 324.00 | 337.95 | 0.00 | - | 11 | 5 | 122.16% |
| MSTR241115C01960000 | 2024-02-29 4:08PM EDT | 1,960.00 | 153.80 | 584.00 | 600.20 | 0.00 | - | - | 1 | 194.53% |
| MSTR241115C01980000 | 2024-06-25 3:03PM EDT | 1,980.00 | 221.55 | 225.05 | 239.20 | 0.00 | - | 1 | 30 | 98.59% |
| MSTR241115C02000000 | 2024-06-27 12:36PM EDT | 2,000.00 | 227.15 | 221.80 | 234.75 | +10.40 | +4.80% | 4 | 128 | 98.79% |
| MSTR241115C02050000 | 2024-06-24 11:05AM EDT | 2,050.00 | 190.00 | 209.95 | 222.10 | 0.00 | - | 1 | 10 | 98.47% |
| MSTR241115C02100000 | 2024-06-26 12:04PM EDT | 2,100.00 | 190.00 | 200.85 | 212.10 | 0.00 | - | 3 | 12 | 98.72% |
| MSTR241115C02150000 | 2024-06-24 3:59PM EDT | 2,150.00 | 158.00 | 188.10 | 202.65 | 0.00 | - | 2 | 7 | 98.41% |
| MSTR241115C02200000 | 2024-06-25 2:56PM EDT | 2,200.00 | 180.40 | 179.00 | 193.95 | 0.00 | - | 24 | 18 | 98.55% |
| MSTR241115C02250000 | 2024-06-18 11:01AM EDT | 2,250.00 | 220.00 | 171.00 | 185.55 | 0.00 | - | 2 | 4 | 98.75% |
| MSTR241115C02300000 | 2024-06-07 9:42AM EDT | 2,300.00 | 310.00 | 162.00 | 177.55 | 0.00 | - | 11 | 35 | 98.74% |
| MSTR241115C02350000 | 2024-06-11 9:34AM EDT | 2,350.00 | 227.75 | 155.00 | 169.85 | 0.00 | - | 1 | 4 | 98.93% |
| MSTR241115C02400000 | 2024-06-26 11:04AM EDT | 2,400.00 | 150.45 | 150.20 | 162.50 | 0.00 | - | 4 | 11 | 99.38% |
| MSTR241115C02450000 | 2024-06-26 9:42AM EDT | 2,450.00 | 146.70 | 143.35 | 155.55 | 0.00 | - | 1 | 5 | 99.48% |
| MSTR241115C02500000 | 2024-06-26 3:59PM EDT | 2,500.00 | 133.71 | 136.80 | 148.85 | 0.00 | - | 2 | 76 | 99.56% |
| MSTR241115C02550000 | 2024-06-10 3:22PM EDT | 2,550.00 | 239.85 | 128.40 | 142.75 | 0.00 | - | 2 | 3 | 99.35% |
| MSTR241115C02600000 | 2024-06-25 10:28AM EDT | 2,600.00 | 127.45 | 124.95 | 137.10 | 0.00 | - | 1 | 3 | 99.85% |
| MSTR241115C02650000 | 2024-04-16 12:38PM EDT | 2,650.00 | 163.00 | 260.40 | 279.20 | 0.00 | - | 1 | 1 | 140.85% |
| MSTR241115C02700000 | 2024-05-30 12:41PM EDT | 2,700.00 | 253.12 | 112.00 | 126.45 | 0.00 | - | 1 | 4 | 99.77% |
| MSTR241115C02750000 | 2024-04-18 10:08AM EDT | 2,750.00 | 144.00 | 248.00 | 266.05 | 0.00 | - | 1 | 2 | 141.13% |
| MSTR241115C02800000 | 2024-06-24 9:42AM EDT | 2,800.00 | 110.00 | 102.00 | 117.00 | 0.00 | - | 1 | 6 | 100.00% |
| MSTR241115C02850000 | 2024-05-20 11:13AM EDT | 2,850.00 | 251.01 | 127.00 | 140.95 | 0.00 | - | 1 | 1 | 109.43% |
| MSTR241115C02900000 | 2024-06-25 10:47AM EDT | 2,900.00 | 100.26 | 96.00 | 106.00 | 0.00 | - | 2 | 17 | 100.33% |
| MSTR241115C02950000 | 2024-06-24 12:56PM EDT | 2,950.00 | 76.30 | 93.00 | 102.00 | 0.00 | - | 4 | 5 | 100.64% |
| MSTR241115C03000000 | 2024-06-27 3:49PM EDT | 3,000.00 | 92.15 | 89.00 | 96.00 | +4.05 | +4.60% | 4 | 145 | 100.36% |
| MSTR241115C03050000 | 2024-05-20 3:40PM EDT | 3,050.00 | 276.52 | 111.00 | 125.10 | 0.00 | - | 1 | 2 | 110.49% |
| MSTR241115C03100000 | 2024-06-17 11:31AM EDT | 3,100.00 | 115.00 | 82.00 | 92.00 | 0.00 | - | 1 | 5 | 101.20% |
| MSTR241115C03150000 | 2024-06-20 12:34PM EDT | 3,150.00 | 100.00 | 78.00 | 88.00 | 0.00 | - | 4 | 58 | 101.07% |
| MSTR241115C03200000 | 2024-06-26 1:27PM EDT | 3,200.00 | 72.80 | 76.00 | 85.00 | 0.00 | - | 1 | 14 | 101.45% |
| MSTR241115C03250000 | 2024-06-24 2:30PM EDT | 3,250.00 | 61.90 | 72.00 | 82.00 | 0.00 | - | 1 | 1 | 101.39% |
| MSTR241115C03300000 | 2024-06-18 9:57AM EDT | 3,300.00 | 103.53 | 70.00 | 80.00 | 0.00 | - | 1 | 3 | 101.85% |
| MSTR241115C03350000 | 2024-06-20 9:37AM EDT | 3,350.00 | 100.47 | 67.00 | 77.00 | 0.00 | - | - | 1 | 101.88% |
| MSTR241115C03450000 | 2024-06-24 11:45AM EDT | 3,450.00 | 62.00 | 62.00 | 72.00 | 0.00 | - | 1 | 6 | 102.18% |
| MSTR241115C03500000 | 2024-06-24 12:52PM EDT | 3,500.00 | 52.00 | 60.00 | 70.00 | 0.00 | - | 2 | 5 | 102.47% |
| MSTR241115C03550000 | 2024-06-25 10:44AM EDT | 3,550.00 | 61.87 | 57.00 | 67.00 | 0.00 | - | 1 | 1 | 102.29% |
| MSTR241115C03600000 | 2024-05-10 11:57AM EDT | 3,600.00 | 56.20 | 122.00 | 137.15 | 0.00 | - | 1 | 8 | 128.54% |
| MSTR241115C03650000 | 2024-06-20 12:46PM EDT | 3,650.00 | 76.45 | 53.00 | 63.00 | 0.00 | - | 3 | 5 | 102.65% |
| MSTR241115C03700000 | 2024-06-24 3:37PM EDT | 3,700.00 | 47.32 | 51.00 | 61.00 | 0.00 | - | 2 | 2 | 102.77% |
| MSTR241115C03750000 | 2024-06-11 9:54AM EDT | 3,750.00 | 100.00 | 50.00 | 59.00 | 0.00 | - | 1 | 21 | 103.09% |
| MSTR241115C03800000 | 2024-06-27 1:20PM EDT | 3,800.00 | 53.50 | 48.00 | 56.00 | +5.90 | +12.39% | 1 | 188 | 102.89% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR241115P00230000 | 2024-06-26 10:02AM EDT | 230.00 | 2.00 | 0.00 | 4.00 | 0.00 | - | 14 | 115 | 135.16% |
| MSTR241115P00240000 | 2024-05-21 10:52AM EDT | 240.00 | 3.50 | 0.00 | 5.00 | 0.00 | - | 2 | 18 | 136.26% |
| MSTR241115P00250000 | 2024-06-26 9:40AM EDT | 250.00 | 2.81 | 0.00 | 6.70 | 0.00 | - | 25 | 36 | 139.06% |
| MSTR241115P00260000 | 2024-06-26 1:27PM EDT | 260.00 | 6.17 | 0.76 | 6.95 | 0.00 | - | 21 | 26 | 139.00% |
| MSTR241115P00270000 | 2024-06-26 9:40AM EDT | 270.00 | 2.94 | 0.00 | 6.40 | 0.00 | - | 2 | 25 | 132.20% |
| MSTR241115P00280000 | 2024-05-21 3:30PM EDT | 280.00 | 4.68 | 0.08 | 7.90 | 0.00 | - | 2 | 4 | 133.89% |
| MSTR241115P00290000 | 2024-03-06 4:52PM EDT | 290.00 | 9.75 | 6.20 | 16.20 | 0.00 | - | 2 | 4 | 157.53% |
| MSTR241115P00300000 | 2024-06-26 1:58PM EDT | 300.00 | 3.86 | 0.11 | 7.75 | 0.00 | - | 1 | 31 | 128.16% |
| MSTR241115P00310000 | 2024-05-21 3:30PM EDT | 310.00 | 5.86 | 0.50 | 8.75 | 0.00 | - | 2 | 12 | 128.91% |
| MSTR241115P00320000 | 2024-05-23 10:11AM EDT | 320.00 | 6.00 | 0.65 | 8.85 | 0.00 | - | 1 | 16 | 126.92% |
| MSTR241115P00330000 | 2024-06-05 11:50AM EDT | 330.00 | 6.00 | 0.48 | 8.45 | 0.00 | - | 2 | 6 | 123.22% |
| MSTR241115P00340000 | 2024-05-01 11:02AM EDT | 340.00 | 19.61 | 3.85 | 8.95 | 0.00 | - | 1 | 7 | 128.38% |
| MSTR241115P00350000 | 2024-06-06 1:51PM EDT | 350.00 | 5.44 | 1.08 | 9.35 | 0.00 | - | 1 | 16 | 121.64% |
| MSTR241115P00360000 | 2024-03-20 9:53AM EDT | 360.00 | 23.00 | 17.00 | 24.45 | 0.00 | - | 1 | 19 | 157.09% |
| MSTR241115P00370000 | 2024-06-27 9:30AM EDT | 370.00 | 5.80 | 2.66 | 11.00 | -6.70 | -53.60% | 1 | 0 | 122.74% |
| MSTR241115P00380000 | 2024-06-26 10:21AM EDT | 380.00 | 6.29 | 2.21 | 9.45 | 0.00 | - | 5 | 24 | 117.22% |
| MSTR241115P00390000 | 2024-06-13 9:30AM EDT | 390.00 | 7.05 | 2.59 | 10.80 | 0.00 | - | 1 | 7 | 117.91% |
| MSTR241115P00400000 | 2024-06-26 1:37PM EDT | 400.00 | 7.45 | 4.70 | 11.00 | 0.00 | - | 404 | 246 | 119.18% |
| MSTR241115P00410000 | 2024-05-07 2:23PM EDT | 410.00 | 20.60 | 5.55 | 11.55 | 0.00 | - | 1 | 3 | 118.95% |
| MSTR241115P00420000 | 2024-05-07 10:35AM EDT | 420.00 | 21.15 | 5.35 | 11.85 | 0.00 | - | 1 | 8 | 116.99% |
| MSTR241115P00430000 | 2024-06-24 2:33PM EDT | 430.00 | 9.75 | 4.10 | 12.00 | 0.00 | - | 2 | 3 | 113.56% |
| MSTR241115P00440000 | 2024-03-06 3:59PM EDT | 440.00 | 30.50 | 26.30 | 36.30 | 0.00 | - | 4 | 17 | 151.17% |
| MSTR241115P00450000 | 2024-06-18 9:34AM EDT | 450.00 | 12.00 | 5.05 | 13.00 | 0.00 | - | 1 | 18 | 112.07% |
| MSTR241115P00460000 | 2024-05-24 10:40AM EDT | 460.00 | 13.39 | 7.30 | 15.70 | 0.00 | - | 2 | 15 | 115.56% |
| MSTR241115P00470000 | 2024-05-28 10:13AM EDT | 470.00 | 13.10 | 6.15 | 14.30 | 0.00 | - | 1 | 3 | 110.97% |
| MSTR241115P00480000 | 2024-06-13 10:00AM EDT | 480.00 | 12.00 | 10.00 | 14.85 | 0.00 | - | 1 | 7 | 113.51% |
| MSTR241115P00490000 | 2024-06-12 11:07AM EDT | 490.00 | 11.80 | 7.35 | 15.50 | 0.00 | - | 1 | 11 | 109.71% |
| MSTR241115P00500000 | 2024-06-25 11:09AM EDT | 500.00 | 12.52 | 8.00 | 14.85 | 0.00 | - | 1 | 255 | 107.90% |
| MSTR241115P00510000 | 2024-04-25 9:49AM EDT | 510.00 | 45.92 | 13.65 | 20.60 | 0.00 | - | 2 | 9 | 115.79% |
| MSTR241115P00520000 | 2024-06-03 9:56AM EDT | 520.00 | 16.00 | 9.25 | 17.40 | 0.00 | - | 1 | 5 | 107.79% |
| MSTR241115P00530000 | 2024-02-09 11:11AM EDT | 530.00 | 89.20 | 36.45 | 45.00 | 0.00 | - | - | 1 | 140.32% |
| MSTR241115P00540000 | 2024-05-15 9:38AM EDT | 540.00 | 27.55 | 16.00 | 23.75 | 0.00 | - | 1 | 10 | 114.15% |
| MSTR241115P00550000 | 2024-06-21 12:53PM EDT | 550.00 | 19.00 | 11.40 | 19.55 | 0.00 | - | 1 | 22 | 106.03% |
| MSTR241115P00560000 | 2024-06-24 3:21PM EDT | 560.00 | 20.00 | 12.15 | 20.35 | 0.00 | - | 1 | 8 | 105.48% |
| MSTR241115P00570000 | 2024-06-18 9:46AM EDT | 570.00 | 23.00 | 12.95 | 21.25 | 0.00 | - | 25 | 43 | 105.01% |
| MSTR241115P00580000 | 2024-05-16 9:36AM EDT | 580.00 | 33.69 | 20.00 | 27.60 | 0.00 | - | 5 | 7 | 111.89% |
| MSTR241115P00590000 | 2024-06-13 12:36PM EDT | 590.00 | 25.65 | 14.70 | 22.95 | 0.00 | - | 1 | 21 | 104.00% |
| MSTR241115P00600000 | 2024-06-24 1:51PM EDT | 600.00 | 27.85 | 15.60 | 23.90 | 0.00 | - | 2 | 113 | 103.53% |
| MSTR241115P00610000 | 2024-06-26 1:56PM EDT | 610.00 | 21.00 | 16.60 | 24.85 | 0.00 | - | 5 | 10 | 103.09% |
| MSTR241115P00620000 | 2024-06-18 11:48AM EDT | 620.00 | 29.40 | 17.80 | 25.90 | 0.00 | - | 1 | 0 | 102.80% |
| MSTR241115P00630000 | 2024-06-27 1:39PM EDT | 630.00 | 22.66 | 18.70 | 27.00 | -11.34 | -33.35% | 5 | 7 | 102.33% |
| MSTR241115P00640000 | 2024-03-11 3:01PM EDT | 640.00 | 73.05 | 63.00 | 71.00 | 0.00 | - | 3 | 6 | 138.99% |
| MSTR241115P00650000 | 2024-06-24 3:17PM EDT | 650.00 | 33.15 | 21.05 | 29.30 | 0.00 | - | 20 | 23 | 101.65% |
| MSTR241115P00660000 | 2024-05-02 2:26PM EDT | 660.00 | 93.50 | 33.85 | 43.20 | 0.00 | - | 2 | 14 | 112.63% |
| MSTR241115P00670000 | 2024-05-14 11:25AM EDT | 670.00 | 60.09 | 31.85 | 39.70 | 0.00 | - | 2 | 10 | 108.52% |
| MSTR241115P00680000 | 2024-06-13 10:22AM EDT | 680.00 | 36.00 | 24.70 | 32.95 | 0.00 | - | 1 | 14 | 100.55% |
| MSTR241115P00690000 | 2024-06-13 3:55PM EDT | 690.00 | 29.50 | 26.60 | 33.90 | -14.05 | -32.26% | 1 | 74 | 100.32% |
| MSTR241115P00700000 | 2024-06-25 12:01PM EDT | 700.00 | 34.80 | 26.35 | 35.00 | 0.00 | - | 4 | 102 | 99.16% |
| MSTR241115P00710000 | 2024-04-30 9:59AM EDT | 710.00 | 109.92 | 37.85 | 44.70 | 0.00 | - | 6 | 16 | 106.50% |
| MSTR241115P00720000 | 2024-06-11 10:38AM EDT | 720.00 | 43.97 | 29.00 | 38.00 | 0.00 | - | 2 | 5 | 98.56% |
| MSTR241115P00730000 | 2024-06-06 11:29AM EDT | 730.00 | 41.05 | 31.00 | 40.00 | 0.00 | - | 2 | 4 | 98.69% |
| MSTR241115P00740000 | 2024-05-15 12:08PM EDT | 740.00 | 68.62 | 47.00 | 55.75 | 0.00 | - | 1 | 9 | 109.09% |
| MSTR241115P00750000 | 2024-06-27 2:15PM EDT | 750.00 | 38.94 | 34.00 | 43.00 | -3.06 | -7.29% | 2 | 24 | 98.03% |
| MSTR241115P00760000 | 2024-05-10 12:05PM EDT | 760.00 | 100.70 | 45.00 | 54.90 | 0.00 | - | 1 | 2 | 104.84% |
| MSTR241115P00770000 | 2024-06-11 11:14AM EDT | 770.00 | 53.65 | 36.30 | 46.00 | 0.00 | - | 2 | 3 | 97.02% |
| MSTR241115P00780000 | 2024-06-14 1:48PM EDT | 780.00 | 60.50 | 38.00 | 47.95 | 0.00 | - | 1 | 4 | 96.84% |
| MSTR241115P00790000 | 2024-06-13 1:46PM EDT | 790.00 | 61.60 | 40.00 | 50.00 | 0.00 | - | 2 | 4 | 96.77% |
| MSTR241115P00800000 | 2024-06-27 12:55PM EDT | 800.00 | 47.26 | 43.15 | 50.90 | -1.24 | -2.56% | 3 | 88 | 96.66% |
| MSTR241115P00810000 | 2024-05-20 9:52AM EDT | 810.00 | 78.58 | 64.00 | 73.80 | 0.00 | - | 1 | 9 | 108.85% |
| MSTR241115P00820000 | 2024-06-12 10:14AM EDT | 820.00 | 55.60 | 45.85 | 55.00 | 0.00 | - | 1 | 14 | 95.93% |
| MSTR241115P00830000 | 2024-06-25 10:44AM EDT | 830.00 | 58.87 | 47.80 | 57.00 | 0.00 | - | 1 | 5 | 95.71% |
| MSTR241115P00840000 | 2024-05-15 10:24AM EDT | 840.00 | 101.15 | 72.00 | 80.00 | 0.00 | - | 1 | 6 | 108.03% |
| MSTR241115P00850000 | 2024-06-25 10:21AM EDT | 850.00 | 68.29 | 51.90 | 61.00 | 0.00 | - | 1 | 12 | 95.24% |
| MSTR241115P00860000 | 2024-06-21 2:04PM EDT | 860.00 | 78.90 | 54.05 | 63.00 | 0.00 | - | 2 | 15 | 95.00% |
| MSTR241115P00870000 | 2024-05-20 3:31PM EDT | 870.00 | 87.75 | 80.00 | 90.00 | 0.00 | - | 10 | 5 | 108.02% |
| MSTR241115P00880000 | 2024-05-15 11:30AM EDT | 880.00 | 110.90 | 82.00 | 91.00 | 0.00 | - | 10 | 9 | 107.19% |
| MSTR241115P00890000 | 2024-05-15 3:11PM EDT | 890.00 | 110.00 | 85.05 | 93.50 | 0.00 | - | 10 | 7 | 107.00% |
| MSTR241115P00900000 | 2024-06-27 1:01PM EDT | 900.00 | 69.90 | 64.15 | 72.00 | -21.10 | -23.19% | 2 | 41 | 94.47% |
| MSTR241115P00910000 | 2024-05-06 10:00AM EDT | 910.00 | 165.45 | 76.30 | 84.90 | 0.00 | - | 3 | 4 | 99.48% |
| MSTR241115P00920000 | 2024-06-25 10:11AM EDT | 920.00 | 91.80 | 68.00 | 77.00 | 0.00 | - | 1 | 12 | 93.86% |
| MSTR241115P00930000 | 2024-06-26 9:42AM EDT | 930.00 | 85.35 | 70.70 | 80.00 | 0.00 | - | 2 | 10 | 93.85% |
| MSTR241115P00940000 | 2024-06-20 10:08AM EDT | 940.00 | 101.02 | 71.00 | 83.00 | 0.00 | - | 1 | 6 | 93.22% |
| MSTR241115P00950000 | 2024-06-12 11:31AM EDT | 950.00 | 88.45 | 76.15 | 85.00 | +1.20 | +1.38% | 2 | 17 | 93.51% |
| MSTR241115P00960000 | 2024-06-27 2:57PM EDT | 960.00 | 85.81 | 80.70 | 88.00 | -26.14 | -23.35% | 4 | 305 | 93.86% |
| MSTR241115P00970000 | 2024-05-08 2:14PM EDT | 970.00 | 192.05 | 100.00 | 110.00 | 0.00 | - | 1 | 4 | 101.85% |
| MSTR241115P00980000 | 2024-05-21 1:41PM EDT | 980.00 | 121.70 | 111.95 | 123.50 | 0.00 | - | 1 | 57 | 105.89% |
| MSTR241115P00990000 | 2024-05-15 1:04PM EDT | 990.00 | 151.30 | 116.15 | 129.90 | 0.00 | - | 3 | 41 | 106.57% |
| MSTR241115P01000000 | 2024-06-26 3:57PM EDT | 1,000.00 | 100.00 | 92.20 | 100.00 | -8.20 | -7.58% | 2 | 83 | 93.36% |
| MSTR241115P01010000 | 2024-06-06 9:42AM EDT | 1,010.00 | 105.02 | 93.80 | 103.00 | 0.00 | - | 1 | 7 | 92.91% |
| MSTR241115P01020000 | 2024-06-26 12:26PM EDT | 1,020.00 | 112.55 | 98.15 | 106.00 | 0.00 | - | 1 | 2 | 93.03% |
| MSTR241115P01030000 | 2024-05-13 12:24PM EDT | 1,030.00 | 202.00 | 111.75 | 124.45 | 0.00 | - | 1 | 8 | 98.26% |
| MSTR241115P01040000 | 2024-06-18 12:30PM EDT | 1,040.00 | 140.67 | 103.30 | 116.00 | 0.00 | - | 1 | 5 | 93.27% |
| MSTR241115P01050000 | 2024-06-26 10:15AM EDT | 1,050.00 | 121.00 | 106.95 | 119.00 | 0.00 | - | 10 | 19 | 93.16% |
| MSTR241115P01060000 | 2024-04-15 1:49PM EDT | 1,060.00 | 253.40 | 170.00 | 184.00 | 0.00 | - | 13 | 8 | 116.70% |
| MSTR241115P01070000 | 2024-06-26 12:26PM EDT | 1,070.00 | 131.48 | 115.55 | 125.00 | 0.00 | - | 1 | 4 | 93.13% |
| MSTR241115P01080000 | 2024-06-27 10:05AM EDT | 1,080.00 | 129.89 | 118.80 | 129.00 | -13.11 | -9.17% | 1 | 3 | 93.07% |
| MSTR241115P01090000 | 2024-04-30 1:31PM EDT | 1,090.00 | 330.70 | 164.00 | 176.05 | 0.00 | - | 2 | 5 | 109.06% |
| MSTR241115P01100000 | 2024-06-27 3:57PM EDT | 1,100.00 | 131.07 | 126.60 | 136.00 | -14.88 | -10.20% | 3 | 51 | 92.95% |
| MSTR241115P01110000 | 2024-06-27 12:28PM EDT | 1,110.00 | 137.04 | 127.80 | 140.00 | -18.51 | -11.90% | 1 | 14 | 92.44% |
| MSTR241115P01120000 | 2024-06-03 10:21AM EDT | 1,120.00 | 164.40 | 133.10 | 144.00 | 0.00 | - | 1 | 5 | 92.69% |
| MSTR241115P01130000 | 2024-06-07 3:24PM EDT | 1,130.00 | 164.25 | 134.30 | 147.00 | 0.00 | - | 2 | 23 | 91.97% |
| MSTR241115P01140000 | 2024-05-01 10:22AM EDT | 1,140.00 | 380.32 | 187.80 | 200.10 | 0.00 | - | - | 0 | 109.53% |
| MSTR241115P01150000 | 2024-05-20 12:43PM EDT | 1,150.00 | 194.54 | 184.90 | 198.35 | 0.00 | - | 1 | 22 | 107.07% |
| MSTR241115P01160000 | 2024-04-29 1:15PM EDT | 1,160.00 | 316.00 | 176.60 | 187.15 | 0.00 | - | 7 | 4 | 102.05% |
| MSTR241115P01170000 | 2024-06-11 11:44AM EDT | 1,170.00 | 194.00 | 151.35 | 164.00 | 0.00 | - | 4 | 7 | 92.07% |
| MSTR241115P01180000 | 2024-04-30 3:13PM EDT | 1,180.00 | 377.60 | 204.00 | 217.05 | 0.00 | - | 4 | 3 | 108.68% |
| MSTR241115P01190000 | 2024-04-30 12:53PM EDT | 1,190.00 | 396.80 | 208.00 | 221.60 | 0.00 | - | 2 | 1 | 108.48% |
| MSTR241115P01200000 | 2024-06-24 1:01PM EDT | 1,200.00 | 230.00 | 163.75 | 176.00 | 0.00 | - | 6 | 111 | 91.74% |
| MSTR241115P01210000 | 2024-05-13 3:33PM EDT | 1,210.00 | 305.85 | 183.10 | 195.00 | 0.00 | - | 1 | 3 | 96.64% |
| MSTR241115P01220000 | 2024-06-18 9:58AM EDT | 1,220.00 | 227.00 | 172.30 | 185.00 | 0.00 | - | 1 | 4 | 91.65% |
| MSTR241115P01230000 | 2024-05-17 12:35PM EDT | 1,230.00 | 256.40 | 220.55 | 231.90 | 0.00 | - | 2 | 5 | 105.70% |
| MSTR241115P01240000 | 2024-06-13 11:23AM EDT | 1,240.00 | 225.45 | 181.05 | 194.00 | 0.00 | - | 2 | 5 | 91.52% |
| MSTR241115P01250000 | 2024-06-18 10:54AM EDT | 1,250.00 | 235.65 | 185.55 | 198.00 | 0.00 | - | 1 | 52 | 91.36% |
| MSTR241115P01260000 | 2024-06-13 11:23AM EDT | 1,260.00 | 235.80 | 190.55 | 203.00 | 0.00 | - | 2 | 3 | 91.44% |
| MSTR241115P01270000 | 2024-06-20 9:30AM EDT | 1,270.00 | 244.80 | 195.30 | 207.80 | 0.00 | - | 20 | 21 | 91.42% |
| MSTR241115P01280000 | 2024-06-13 3:14PM EDT | 1,280.00 | 256.52 | 199.90 | 212.45 | 0.00 | - | 20 | 22 | 91.34% |
| MSTR241115P01290000 | 2024-05-13 10:40AM EDT | 1,290.00 | 353.05 | 220.60 | 228.95 | 0.00 | - | 2 | 3 | 95.60% |
| MSTR241115P01300000 | 2024-06-27 1:41PM EDT | 1,300.00 | 220.05 | 208.70 | 222.15 | -5.10 | -2.27% | 3 | 20 | 91.13% |
| MSTR241115P01310000 | 2024-06-07 2:53PM EDT | 1,310.00 | 243.71 | 214.40 | 227.10 | 0.00 | - | 102 | 179 | 91.22% |
| MSTR241115P01320000 | 2024-05-24 1:19PM EDT | 1,320.00 | 266.54 | 253.70 | 269.65 | 0.00 | - | 5 | 1 | 102.15% |
| MSTR241115P01330000 | 2024-06-24 1:57PM EDT | 1,330.00 | 299.35 | 224.45 | 238.00 | 0.00 | - | 1 | 8 | 91.29% |
| MSTR241115P01340000 | 2024-05-23 10:46AM EDT | 1,340.00 | 295.50 | 264.85 | 280.45 | 0.00 | - | 2 | 3 | 102.20% |
| MSTR241115P01350000 | 2024-06-25 12:00PM EDT | 1,350.00 | 264.35 | 234.55 | 248.90 | 0.00 | - | 1 | 6 | 91.30% |
| MSTR241115P01360000 | 2024-05-17 12:03PM EDT | 1,360.00 | 327.47 | 290.70 | 302.05 | 0.00 | - | 1 | 2 | 106.00% |
| MSTR241115P01370000 | 2024-06-24 12:25PM EDT | 1,370.00 | 313.00 | 244.85 | 259.10 | 0.00 | - | 1 | 3 | 91.18% |
| MSTR241115P01380000 | 2024-06-24 12:28PM EDT | 1,380.00 | 319.00 | 250.10 | 264.20 | 0.00 | - | 3 | 7 | 91.11% |
| MSTR241115P01390000 | 2024-05-28 11:25AM EDT | 1,390.00 | 294.70 | 255.60 | 269.55 | 0.00 | - | 2 | 2 | 91.11% |
| MSTR241115P01400000 | 2024-06-27 1:35PM EDT | 1,400.00 | 271.98 | 261.00 | 274.85 | -20.02 | -6.86% | 2 | 43 | 91.06% |
| MSTR241115P01410000 | 2024-05-24 11:12AM EDT | 1,410.00 | 320.60 | 306.25 | 320.90 | 0.00 | - | 4 | 8 | 102.66% |
| MSTR241115P01420000 | 2024-06-10 1:55PM EDT | 1,420.00 | 293.50 | 271.50 | 285.65 | 0.00 | - | 2 | 5 | 90.92% |
| MSTR241115P01430000 | 2024-06-24 1:01PM EDT | 1,430.00 | 366.52 | 276.95 | 291.15 | 0.00 | - | 1 | 11 | 90.87% |
| MSTR241115P01440000 | 2024-06-20 12:14PM EDT | 1,440.00 | 351.04 | 282.85 | 296.70 | 0.00 | - | 1 | 13 | 90.88% |
| MSTR241115P01450000 | 2024-06-27 12:42PM EDT | 1,450.00 | 300.42 | 288.70 | 300.30 | -20.58 | -6.41% | 3 | 5 | 90.59% |
| MSTR241115P01460000 | 2024-06-12 3:23PM EDT | 1,460.00 | 303.25 | 293.25 | 307.95 | 0.00 | - | 2 | 5 | 90.68% |
| MSTR241115P01470000 | 2024-06-26 11:37AM EDT | 1,470.00 | 330.79 | 299.75 | 313.65 | 0.00 | - | 1 | 3 | 90.75% |
| MSTR241115P01480000 | 2024-06-26 11:37AM EDT | 1,480.00 | 336.84 | 305.45 | 319.40 | 0.00 | - | 1 | 8 | 90.70% |
| MSTR241115P01490000 | 2024-05-06 3:26PM EDT | 1,490.00 | 515.70 | 318.10 | 330.80 | 0.00 | - | 1 | 2 | 92.40% |
| MSTR241115P01500000 | 2024-06-27 3:57PM EDT | 1,500.00 | 324.07 | 318.50 | 331.15 | -20.93 | -6.07% | 3 | 21 | 90.84% |
| MSTR241115P01520000 | 2024-06-27 10:56AM EDT | 1,520.00 | 353.95 | 330.25 | 343.10 | -11.68 | -3.19% | 1 | 3 | 90.77% |
| MSTR241115P01540000 | 2024-06-11 3:37PM EDT | 1,540.00 | 385.65 | 341.00 | 355.20 | 0.00 | - | 3 | 5 | 90.54% |
| MSTR241115P01560000 | 2024-05-31 2:43PM EDT | 1,560.00 | 436.65 | 353.25 | 367.55 | 0.00 | - | 3 | 5 | 90.51% |
| MSTR241115P01580000 | 2024-06-25 10:28AM EDT | 1,580.00 | 410.35 | 365.40 | 379.85 | 0.00 | - | 1 | 15 | 90.40% |
| MSTR241115P01600000 | 2024-06-18 9:43AM EDT | 1,600.00 | 452.90 | 377.80 | 392.65 | 0.00 | - | 13 | 52 | 90.36% |
| MSTR241115P01620000 | 2024-06-18 9:43AM EDT | 1,620.00 | 466.25 | 390.70 | 405.20 | 0.00 | - | 13 | 18 | 90.30% |
| MSTR241115P01640000 | 2024-06-05 10:51AM EDT | 1,640.00 | 411.78 | 403.55 | 418.00 | 0.00 | - | 1 | 8 | 90.22% |
| MSTR241115P01660000 | 2024-06-07 10:15AM EDT | 1,660.00 | 429.90 | 417.20 | 430.85 | 0.00 | - | 1 | 1 | 90.22% |
| MSTR241115P01680000 | 2024-06-12 3:23PM EDT | 1,680.00 | 434.25 | 430.35 | 443.85 | 0.00 | - | 3 | 9 | 90.13% |
| MSTR241115P01700000 | 2024-06-27 12:04PM EDT | 1,700.00 | 464.00 | 443.85 | 456.95 | -50.10 | -9.75% | 8 | 53 | 90.06% |
| MSTR241115P01720000 | 2024-06-13 12:10PM EDT | 1,720.00 | 518.79 | 457.20 | 470.40 | 0.00 | - | 1 | 1 | 89.98% |
| MSTR241115P01740000 | 2024-06-17 10:38AM EDT | 1,740.00 | 557.00 | 470.80 | 484.05 | 0.00 | - | 1 | 9 | 89.91% |
| MSTR241115P01760000 | 2024-05-28 12:41PM EDT | 1,760.00 | 518.10 | 484.60 | 497.80 | 0.00 | - | 2 | 5 | 89.85% |
| MSTR241115P01780000 | 2024-06-12 1:57PM EDT | 1,780.00 | 493.47 | 498.50 | 511.65 | 0.00 | - | 1 | 9 | 89.78% |
| MSTR241115P01800000 | 2024-06-12 1:25PM EDT | 1,800.00 | 502.00 | 512.80 | 525.75 | 0.00 | - | 3 | 4 | 89.76% |
| MSTR241115P01820000 | 2024-04-16 1:29PM EDT | 1,820.00 | 808.00 | 612.00 | 629.45 | 0.00 | - | 1 | 3 | 112.72% |
| MSTR241115P01880000 | 2024-05-22 11:29AM EDT | 1,880.00 | 605.00 | 622.00 | 637.40 | 0.00 | - | 2 | 1 | 103.47% |
| MSTR241115P01900000 | 2024-05-17 3:58PM EDT | 1,900.00 | 680.75 | 650.20 | 666.70 | 0.00 | - | 4 | 5 | 107.13% |
| MSTR241115P01920000 | 2024-02-29 10:30AM EDT | 1,920.00 | 1,026.20 | 762.85 | 775.20 | 0.00 | - | - | 1 | 132.39% |
| MSTR241115P01940000 | 2024-04-09 9:32AM EDT | 1,940.00 | 844.74 | 842.00 | 857.80 | 0.00 | - | 1 | 1 | 149.96% |
| MSTR241115P01960000 | 2024-04-24 9:50AM EDT | 1,960.00 | 870.86 | 648.00 | 664.95 | 0.00 | - | 1 | 4 | 94.65% |
| MSTR241115P01980000 | 2024-04-09 9:32AM EDT | 1,980.00 | 874.11 | 874.00 | 892.15 | 0.00 | - | 1 | 1 | 150.60% |
| MSTR241115P02000000 | 2024-06-27 3:59PM EDT | 2,000.00 | 670.00 | 660.05 | 674.40 | -105.00 | -13.55% | 2 | 23 | 89.28% |
| MSTR241115P02050000 | 2024-03-14 11:27AM EDT | 2,050.00 | 944.80 | 894.00 | 910.65 | 0.00 | - | 1 | 1 | 141.25% |
| MSTR241115P02100000 | 2024-03-07 11:18AM EDT | 2,100.00 | 1,098.30 | 975.50 | 994.00 | 0.00 | - | 1 | 1 | 152.69% |
| MSTR241115P02250000 | 2024-06-06 12:02PM EDT | 2,250.00 | 836.00 | 858.00 | 875.55 | 0.00 | - | - | 2 | 88.57% |
| MSTR241115P02300000 | 2024-03-08 11:15AM EDT | 2,300.00 | 1,190.40 | 1,136.60 | 1,155.55 | 0.00 | - | 2 | 2 | 152.77% |
| MSTR241115P02350000 | 2024-03-08 11:15AM EDT | 2,350.00 | 1,232.30 | 1,177.70 | 1,196.00 | 0.00 | - | 2 | 2 | 152.70% |
| MSTR241115P02400000 | 2024-06-11 2:47PM EDT | 2,400.00 | 1,026.25 | 984.00 | 1,001.50 | 0.00 | - | 1 | 4 | 88.09% |
| MSTR241115P02500000 | 2024-06-14 3:07PM EDT | 2,500.00 | 1,157.26 | 1,070.00 | 1,087.60 | 0.00 | - | 6 | 9 | 87.71% |
| MSTR241115P02600000 | 2024-05-30 10:20AM EDT | 2,600.00 | 1,137.32 | 1,156.45 | 1,175.35 | 0.00 | - | 1 | 1 | 87.16% |
| MSTR241115P02900000 | 2024-03-12 10:15AM EDT | 2,900.00 | 1,690.98 | 1,570.00 | 1,589.60 | 0.00 | - | 1 | 2 | 132.06% |
| MSTR241115P02950000 | 2024-03-18 11:48AM EDT | 2,950.00 | 1,683.60 | 1,826.00 | 1,843.50 | 0.00 | - | - | 1 | 188.72% |
| MSTR241115P03000000 | 2024-05-15 2:18PM EDT | 3,000.00 | 1,650.00 | 1,584.00 | 1,602.55 | 0.00 | - | 1 | 4 | 109.26% |
| MSTR241115P03100000 | 2024-03-14 10:39AM EDT | 3,100.00 | 1,782.00 | 1,774.00 | 1,790.20 | 0.00 | - | 2 | 2 | 138.98% |
| MSTR241115P03150000 | 2024-03-14 11:36AM EDT | 3,150.00 | 1,858.00 | 1,818.00 | 1,835.60 | 0.00 | - | 2 | 2 | 138.95% |
| MSTR241115P03200000 | 2024-04-16 9:42AM EDT | 3,200.00 | 1,983.75 | 1,796.00 | 1,812.25 | 0.00 | - | 1 | 3 | 118.48% |
| MSTR241115P03350000 | 2024-04-30 3:14PM EDT | 3,350.00 | 2,270.55 | 1,900.00 | 1,918.70 | 0.00 | - | - | 1 | 106.89% |
| MSTR241115P03400000 | 2024-04-30 3:14PM EDT | 3,400.00 | 2,318.85 | 1,946.10 | 1,965.05 | 0.00 | - | - | 1 | 106.66% |
| MSTR241115P03500000 | 2024-05-03 9:33AM EDT | 3,500.00 | 2,330.00 | 2,046.00 | 2,064.75 | 0.00 | - | 1 | 1 | 108.93% |
| MSTR241115P03600000 | 2024-04-26 11:29AM EDT | 3,600.00 | 2,404.50 | 2,030.85 | 2,050.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115P03750000 | 2024-04-02 10:47AM EDT | 3,750.00 | 2,363.45 | 2,668.20 | 2,683.85 | 0.00 | - | - | 1 | 221.90% |
| MSTR241115P03800000 | 2024-04-02 10:47AM EDT | 3,800.00 | 2,408.95 | 2,719.25 | 2,732.30 | 0.00 | - | 1 | 3 | 223.01% |
© 2024 Yahoo. Todos os direitos reservados.