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
67.736,44 +211,55 (+0,31%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR250117C00005000 | 2024-04-30 1:09PM EDT | 5.00 | 1,069.55 | 1,526.00 | 1,545.35 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C00010000 | 2024-03-04 10:49AM EDT | 10.00 | 1,266.00 | 1,586.00 | 1,606.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C00015000 | 2024-03-27 9:30AM EDT | 15.00 | 1,968.00 | 1,192.00 | 1,209.80 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C00020000 | 2024-03-11 9:43AM EDT | 20.00 | 1,494.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C00030000 | 2022-11-16 11:15AM EDT | 30.00 | 132.80 | 169.00 | 175.90 | 0.00 | - | - | 0 | 0.00% |
| MSTR250117C00045000 | 2024-03-21 9:44AM EDT | 45.00 | 1,598.00 | 1,120.00 | 1,140.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR250117C00050000 | 2024-03-06 11:31AM EDT | 50.00 | 1,125.75 | 1,378.00 | 1,398.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250117C00055000 | 2024-03-11 10:45AM EDT | 55.00 | 1,508.00 | 1,374.00 | 1,390.90 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C00060000 | 2024-01-09 2:38PM EDT | 60.00 | 524.57 | 524.00 | 540.50 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR250117C00065000 | 2023-07-05 1:03PM EDT | 65.00 | 311.50 | 309.40 | 316.40 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250117C00070000 | 2024-01-12 12:42PM EDT | 70.00 | 430.80 | 574.00 | 589.80 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250117C00080000 | 2024-01-26 11:27AM EDT | 80.00 | 401.35 | 604.00 | 622.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250117C00085000 | 2022-12-21 12:23PM EDT | 85.00 | 85.90 | 150.95 | 158.80 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C00090000 | 2023-01-17 10:30AM EDT | 90.00 | 132.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C00095000 | 2023-03-10 11:26AM EDT | 95.00 | 112.90 | 195.00 | 203.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR250117C00100000 | 2024-05-29 10:02AM EDT | 100.00 | 1,548.30 | 1,416.05 | 1,436.00 | 0.00 | - | 1 | 113 | 149.71% |
| MSTR250117C00105000 | 2023-08-21 3:53PM EDT | 105.00 | 238.43 | 237.15 | 245.50 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250117C00110000 | 2024-04-17 3:26PM EDT | 110.00 | 1,079.80 | 1,468.90 | 1,486.00 | 0.00 | - | 1 | 49 | 362.19% |
| MSTR250117C00115000 | 2024-03-25 1:42PM EDT | 115.00 | 1,701.40 | 1,148.00 | 1,165.50 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C00120000 | 2024-03-15 10:48AM EDT | 120.00 | 1,520.00 | 1,353.30 | 1,373.30 | 0.00 | - | 22 | 42 | 0.00% |
| MSTR250117C00125000 | 2023-04-10 2:53PM EDT | 125.00 | 194.01 | 191.00 | 200.50 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR250117C00130000 | 2024-03-25 3:34PM EDT | 130.00 | 1,725.00 | 1,134.00 | 1,151.70 | 0.00 | - | 1 | 7 | 0.00% |
| MSTR250117C00135000 | 2024-03-01 12:48PM EDT | 135.00 | 900.98 | 1,562.00 | 1,582.00 | 0.00 | - | 1 | 7 | 0.00% |
| MSTR250117C00140000 | 2024-03-08 4:52PM EDT | 140.00 | 1,288.00 | 1,292.00 | 1,312.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR250117C00145000 | 2023-07-20 12:29PM EDT | 145.00 | 308.52 | 196.75 | 206.00 | 0.00 | - | 1 | 32 | 0.00% |
| MSTR250117C00150000 | 2024-05-21 11:25AM EDT | 150.00 | 1,553.85 | 1,370.05 | 1,390.00 | 0.00 | - | 2 | 46 | 153.11% |
| MSTR250117C00155000 | 2023-11-07 4:07PM EDT | 155.00 | 333.06 | 421.75 | 436.95 | 0.00 | - | 1 | 6 | 0.00% |
| MSTR250117C00160000 | 2024-05-17 2:29PM EDT | 160.00 | 1,367.00 | 1,360.05 | 1,380.00 | 0.00 | - | 4 | 8 | 148.54% |
| MSTR250117C00165000 | 2024-04-23 11:23AM EDT | 165.00 | 1,191.30 | 0.00 | 0.00 | 0.00 | - | 152 | 709 | 0.00% |
| MSTR250117C00170000 | 2023-11-10 3:43PM EDT | 170.00 | 363.24 | 436.40 | 452.00 | 0.00 | - | 1 | 25 | 0.00% |
| MSTR250117C00175000 | 2024-03-14 9:30AM EDT | 175.00 | 1,527.00 | 1,302.00 | 1,321.55 | 0.00 | - | 1 | 13 | 0.00% |
| MSTR250117C00180000 | 2024-03-06 2:02PM EDT | 180.00 | 1,106.95 | 1,256.00 | 1,276.00 | 0.00 | - | 2 | 30 | 0.00% |
| MSTR250117C00185000 | 2023-08-18 1:13PM EDT | 185.00 | 171.91 | 185.75 | 192.40 | 0.00 | - | 1 | 6 | 0.00% |
| MSTR250117C00190000 | 2024-03-15 1:59PM EDT | 190.00 | 1,504.50 | 1,288.00 | 1,307.75 | 0.00 | - | 1 | 13 | 0.00% |
| MSTR250117C00195000 | 2024-05-03 1:43PM EDT | 195.00 | 1,038.12 | 1,328.05 | 1,348.00 | 0.00 | - | 8 | 11 | 145.86% |
| MSTR250117C00200000 | 2024-05-20 11:24AM EDT | 200.00 | 1,426.50 | 1,322.50 | 1,342.00 | 0.00 | - | 1 | 161 | 141.39% |
| MSTR250117C00210000 | 2024-01-09 1:52PM EDT | 210.00 | 397.00 | 390.60 | 405.35 | 0.00 | - | 1 | 42 | 0.00% |
| MSTR250117C00220000 | 2024-05-08 11:38AM EDT | 220.00 | 1,037.61 | 1,305.00 | 1,324.00 | 0.00 | - | 1 | 30 | 141.25% |
| MSTR250117C00230000 | 2024-03-05 12:30PM EDT | 230.00 | 928.67 | 1,390.00 | 1,410.00 | 0.00 | - | 1 | 8 | 286.22% |
| MSTR250117C00240000 | 2024-03-19 9:53AM EDT | 240.00 | 1,075.00 | 978.00 | 998.00 | 0.00 | - | 1 | 22 | 0.00% |
| MSTR250117C00250000 | 2024-03-14 12:41PM EDT | 250.00 | 1,425.00 | 1,236.00 | 1,255.60 | 0.00 | - | 1 | 110 | 0.00% |
| MSTR250117C00260000 | 2024-01-22 10:30AM EDT | 260.00 | 238.05 | 440.55 | 455.80 | 0.00 | - | 3 | 8 | 0.00% |
| MSTR250117C00270000 | 2024-04-22 11:15AM EDT | 270.00 | 1,009.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C00280000 | 2024-05-31 3:35PM EDT | 280.00 | 1,255.00 | 1,250.05 | 1,270.00 | +445.00 | +54.94% | 1 | 58 | 135.12% |
| MSTR250117C00290000 | 2024-03-05 4:56PM EDT | 290.00 | 780.00 | 1,338.00 | 1,358.00 | 0.00 | - | 13 | 111 | 251.61% |
| MSTR250117C00300000 | 2024-05-30 10:23AM EDT | 300.00 | 1,414.37 | 1,232.00 | 1,251.90 | 0.00 | - | 1 | 722 | 133.03% |
| MSTR250117C00310000 | 2024-03-25 11:47AM EDT | 310.00 | 1,518.48 | 992.90 | 1,009.95 | 0.00 | - | 2 | 40 | 0.00% |
| MSTR250117C00320000 | 2024-05-03 11:31AM EDT | 320.00 | 920.00 | 1,214.00 | 1,233.90 | 0.00 | - | 1 | 194 | 131.01% |
| MSTR250117C00330000 | 2024-05-17 3:58PM EDT | 330.00 | 1,275.00 | 1,205.00 | 1,224.00 | 0.00 | - | 1 | 79 | 129.30% |
| MSTR250117C00340000 | 2024-04-24 3:51PM EDT | 340.00 | 975.41 | 1,354.00 | 1,372.00 | 0.00 | - | 5 | 112 | 287.21% |
| MSTR250117C00350000 | 2024-05-21 10:36AM EDT | 350.00 | 1,380.00 | 1,188.00 | 1,207.90 | 0.00 | - | 2 | 119 | 129.30% |
| MSTR250117C00360000 | 2024-03-18 9:38AM EDT | 360.00 | 1,393.00 | 858.00 | 877.95 | 0.00 | - | 1 | 75 | 0.00% |
| MSTR250117C00370000 | 2024-05-15 3:55PM EDT | 370.00 | 1,171.30 | 1,170.00 | 1,190.00 | 0.00 | - | 1 | 33 | 127.18% |
| MSTR250117C00380000 | 2024-03-18 9:44AM EDT | 380.00 | 1,302.50 | 842.05 | 862.00 | 0.00 | - | 2 | 99 | 0.00% |
| MSTR250117C00390000 | 2024-03-28 11:17AM EDT | 390.00 | 1,300.00 | 927.65 | 946.00 | 0.00 | - | 6 | 164 | 0.00% |
| MSTR250117C00400000 | 2024-04-30 9:32AM EDT | 400.00 | 820.10 | 0.00 | 0.00 | 0.00 | - | 1 | 289 | 0.00% |
| MSTR250117C00410000 | 2024-05-24 1:22PM EDT | 410.00 | 1,250.00 | 1,135.00 | 1,154.00 | 0.00 | - | 1 | 40 | 123.42% |
| MSTR250117C00420000 | 2024-03-26 1:43PM EDT | 420.00 | 1,500.47 | 866.00 | 884.10 | 0.00 | - | 2 | 53 | 0.00% |
| MSTR250117C00430000 | 2024-05-13 9:40AM EDT | 430.00 | 827.88 | 1,118.00 | 1,138.00 | 0.00 | - | 1 | 27 | 122.80% |
| MSTR250117C00440000 | 2024-05-08 3:16PM EDT | 440.00 | 849.91 | 1,110.00 | 1,130.00 | 0.00 | - | 2 | 103 | 122.67% |
| MSTR250117C00450000 | 2024-05-13 12:47PM EDT | 450.00 | 836.85 | 1,101.00 | 1,120.00 | 0.00 | - | 1 | 175 | 121.07% |
| MSTR250117C00460000 | 2024-04-18 1:13PM EDT | 460.00 | 832.80 | 1,156.05 | 1,176.00 | 0.00 | - | 1 | 457 | 169.91% |
| MSTR250117C00470000 | 2024-03-15 1:32PM EDT | 470.00 | 1,255.00 | 1,056.00 | 1,075.90 | 0.00 | - | 1 | 44 | 88.94% |
| MSTR250117C00480000 | 2024-05-28 11:31AM EDT | 480.00 | 1,208.00 | 1,076.00 | 1,094.60 | 0.00 | - | 1 | 91 | 119.36% |
| MSTR250117C00490000 | 2024-04-17 12:49PM EDT | 490.00 | 743.30 | 1,132.00 | 1,150.00 | 0.00 | - | 2 | 14 | 164.80% |
| MSTR250117C00500000 | 2024-05-20 11:31AM EDT | 500.00 | 1,171.73 | 1,060.00 | 1,079.35 | 0.00 | - | 1 | 1,086 | 119.09% |
| MSTR250117C00510000 | 2024-05-21 9:30AM EDT | 510.00 | 1,262.88 | 1,052.05 | 1,070.05 | 0.00 | - | 5 | 131 | 118.26% |
| MSTR250117C00520000 | 2024-05-21 9:30AM EDT | 520.00 | 1,254.88 | 1,043.75 | 1,062.00 | 0.00 | - | 5 | 27 | 117.76% |
| MSTR250117C00530000 | 2024-03-14 1:48PM EDT | 530.00 | 1,211.77 | 1,012.00 | 1,031.95 | 0.00 | - | 15 | 47 | 98.55% |
| MSTR250117C00540000 | 2024-04-05 11:31AM EDT | 540.00 | 1,144.00 | 754.40 | 772.00 | 0.00 | - | 1 | 42 | 0.00% |
| MSTR250117C00550000 | 2024-03-20 3:57PM EDT | 550.00 | 1,079.10 | 714.00 | 733.95 | 0.00 | - | 1 | 109 | 0.00% |
| MSTR250117C00560000 | 2024-04-02 11:37AM EDT | 560.00 | 1,043.32 | 656.00 | 669.95 | 0.00 | - | 1 | 118 | 0.00% |
| MSTR250117C00570000 | 2024-05-20 10:26AM EDT | 570.00 | 1,086.05 | 1,004.45 | 1,022.10 | 0.00 | - | 1 | 51 | 115.90% |
| MSTR250117C00580000 | 2024-05-21 11:20AM EDT | 580.00 | 1,173.95 | 996.55 | 1,014.95 | 0.00 | - | 6 | 31 | 115.72% |
| MSTR250117C00590000 | 2024-05-15 1:01PM EDT | 590.00 | 896.54 | 989.05 | 1,006.95 | 0.00 | - | 1 | 32 | 115.37% |
| MSTR250117C00600000 | 2024-05-24 3:34PM EDT | 600.00 | 1,135.00 | 981.85 | 999.85 | 0.00 | - | 3 | 278 | 115.36% |
| MSTR250117C00610000 | 2024-05-31 12:34PM EDT | 610.00 | 937.00 | 973.45 | 992.00 | -149.00 | -13.72% | 1 | 48 | 114.74% |
| MSTR250117C00620000 | 2024-03-15 12:38PM EDT | 620.00 | 1,119.75 | 952.00 | 972.00 | 0.00 | - | 1 | 53 | 106.50% |
| MSTR250117C00630000 | 2024-04-08 10:10AM EDT | 630.00 | 1,000.00 | 707.75 | 720.00 | 0.00 | - | 4 | 24 | 0.00% |
| MSTR250117C00640000 | 2024-05-22 3:31PM EDT | 640.00 | 1,090.00 | 951.10 | 969.80 | 0.00 | - | 1 | 49 | 114.00% |
| MSTR250117C00650000 | 2024-05-09 10:20AM EDT | 650.00 | 685.00 | 943.70 | 962.00 | 0.00 | - | 1 | 78 | 113.62% |
| MSTR250117C00660000 | 2024-03-26 1:04PM EDT | 660.00 | 1,300.00 | 706.00 | 722.25 | 0.00 | - | 1 | 7 | 0.00% |
| MSTR250117C00670000 | 2024-03-21 10:05AM EDT | 670.00 | 1,102.02 | 644.00 | 663.70 | 0.00 | - | 1 | 6 | 0.00% |
| MSTR250117C00680000 | 2024-05-14 3:09PM EDT | 680.00 | 710.98 | 921.45 | 940.00 | 0.00 | - | 1 | 21 | 112.73% |
| MSTR250117C00690000 | 2024-04-19 3:04PM EDT | 690.00 | 647.85 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
| MSTR250117C00700000 | 2024-05-30 11:07AM EDT | 700.00 | 1,048.95 | 907.50 | 925.90 | 0.00 | - | 1 | 472 | 112.41% |
| MSTR250117C00710000 | 2024-03-14 3:33PM EDT | 710.00 | 1,012.40 | 896.00 | 915.35 | 0.00 | - | 1 | 15 | 110.27% |
| MSTR250117C00720000 | 2024-05-20 9:58AM EDT | 720.00 | 995.27 | 893.50 | 911.80 | 0.00 | - | 3 | 19 | 111.99% |
| MSTR250117C00730000 | 2024-03-11 3:31PM EDT | 730.00 | 962.00 | 960.00 | 984.85 | 0.00 | - | 2 | 4 | 145.79% |
| MSTR250117C00740000 | 2024-03-13 12:54PM EDT | 740.00 | 1,152.50 | 878.00 | 897.40 | 0.00 | - | 1 | 12 | 111.08% |
| MSTR250117C00750000 | 2024-05-03 11:13AM EDT | 750.00 | 621.11 | 872.00 | 887.75 | 0.00 | - | 5 | 172 | 110.46% |
| MSTR250117C00760000 | 2024-03-27 12:52PM EDT | 760.00 | 1,302.00 | 684.75 | 702.00 | 0.00 | - | 2 | 10 | 0.00% |
| MSTR250117C00770000 | 2024-03-21 10:05AM EDT | 770.00 | 1,044.02 | 592.00 | 610.40 | 0.00 | - | 1 | 10 | 0.00% |
| MSTR250117C00780000 | 2024-04-17 10:53AM EDT | 780.00 | 581.00 | 923.75 | 938.00 | 0.00 | - | 2 | 10 | 139.31% |
| MSTR250117C00790000 | 2024-04-17 12:25PM EDT | 790.00 | 586.00 | 917.20 | 932.00 | 0.00 | - | 1 | 18 | 138.87% |
| MSTR250117C00800000 | 2024-05-28 12:43PM EDT | 800.00 | 974.00 | 839.60 | 858.00 | 0.00 | - | 1 | 229 | 110.62% |
| MSTR250117C00810000 | 2024-05-20 9:58AM EDT | 810.00 | 935.27 | 832.50 | 850.00 | 0.00 | - | 1 | 11 | 110.05% |
| MSTR250117C00820000 | 2024-03-21 1:25PM EDT | 820.00 | 1,033.80 | 570.00 | 586.75 | 0.00 | - | 2 | 69 | 0.00% |
| MSTR250117C00830000 | 2024-03-27 3:32PM EDT | 830.00 | 1,241.07 | 648.25 | 666.00 | 0.00 | - | 3 | 9 | 0.00% |
| MSTR250117C00840000 | 2024-03-12 11:50AM EDT | 840.00 | 905.80 | 878.00 | 890.95 | 0.00 | - | 1 | 31 | 133.31% |
| MSTR250117C00850000 | 2024-05-15 2:57PM EDT | 850.00 | 749.02 | 807.50 | 826.00 | 0.00 | - | 2 | 137 | 109.88% |
| MSTR250117C00860000 | 2024-05-17 11:22AM EDT | 860.00 | 866.00 | 801.55 | 818.00 | 0.00 | - | 2 | 209 | 109.47% |
| MSTR250117C00870000 | 2024-05-16 12:14PM EDT | 870.00 | 775.09 | 794.25 | 812.00 | 0.00 | - | 1 | 365 | 109.17% |
| MSTR250117C00880000 | 2024-05-10 11:13AM EDT | 880.00 | 539.00 | 788.45 | 806.00 | 0.00 | - | 1 | 66 | 109.14% |
| MSTR250117C00890000 | 2024-03-05 1:34PM EDT | 890.00 | 557.28 | 928.00 | 948.00 | 0.00 | - | 4 | 47 | 161.41% |
| MSTR250117C00900000 | 2024-05-23 2:20PM EDT | 900.00 | 819.17 | 774.15 | 791.95 | 0.00 | - | 1 | 101 | 108.18% |
| MSTR250117C00910000 | 2024-05-23 2:20PM EDT | 910.00 | 813.17 | 770.80 | 788.00 | 0.00 | - | 1 | 23 | 108.90% |
| MSTR250117C00920000 | 2024-03-15 11:12AM EDT | 920.00 | 1,010.60 | 782.00 | 800.95 | 0.00 | - | 3 | 1 | 115.01% |
| MSTR250117C00930000 | 2024-04-08 3:08PM EDT | 930.00 | 826.25 | 535.65 | 549.70 | 0.00 | - | 2 | 6 | 0.00% |
| MSTR250117C00940000 | 2024-03-04 10:40AM EDT | 940.00 | 590.00 | 896.00 | 916.00 | 0.00 | - | 1 | 2 | 157.31% |
| MSTR250117C00950000 | 2024-05-22 3:55PM EDT | 950.00 | 880.23 | 747.95 | 766.00 | 0.00 | - | 1 | 29 | 108.82% |
| MSTR250117C00960000 | 2024-04-19 9:47AM EDT | 960.00 | 579.93 | 814.05 | 830.00 | 0.00 | - | 1 | 8 | 131.99% |
| MSTR250117C00970000 | 2024-03-26 10:53AM EDT | 970.00 | 1,140.00 | 541.35 | 554.90 | 0.00 | - | 1 | 19 | 22.16% |
| MSTR250117C00980000 | 2024-04-16 3:24PM EDT | 980.00 | 595.58 | 804.70 | 820.00 | 0.00 | - | 1 | 10 | 131.85% |
| MSTR250117C00990000 | 2024-05-20 3:51PM EDT | 990.00 | 924.73 | 724.00 | 742.00 | 0.00 | - | 3 | 45 | 108.01% |
| MSTR250117C01000000 | 2024-05-29 3:28PM EDT | 1,000.00 | 832.05 | 719.20 | 736.15 | 0.00 | - | 2 | 794 | 107.99% |
| MSTR250117C01010000 | 2024-05-13 9:50AM EDT | 1,010.00 | 490.00 | 714.00 | 732.00 | 0.00 | - | 10 | 31 | 108.16% |
| MSTR250117C01020000 | 2024-05-06 11:33AM EDT | 1,020.00 | 572.05 | 708.00 | 726.00 | 0.00 | - | 2 | 14 | 107.90% |
| MSTR250117C01030000 | 2024-03-19 10:26AM EDT | 1,030.00 | 570.10 | 507.50 | 525.55 | 0.00 | - | 1 | 21 | 45.12% |
| MSTR250117C01040000 | 2024-05-28 10:55AM EDT | 1,040.00 | 837.51 | 698.55 | 716.00 | 0.00 | - | 4 | 9 | 108.05% |
| MSTR250117C01050000 | 2024-05-20 3:51PM EDT | 1,050.00 | 891.73 | 693.90 | 712.00 | 0.00 | - | 2 | 10 | 108.27% |
| MSTR250117C01060000 | 2024-04-11 12:14PM EDT | 1,060.00 | 788.10 | 423.40 | 437.95 | 0.00 | - | 1 | 17 | 0.00% |
| MSTR250117C01070000 | 2024-04-17 12:11PM EDT | 1,070.00 | 465.45 | 756.10 | 772.00 | 0.00 | - | 8 | 2 | 129.30% |
| MSTR250117C01080000 | 2024-05-20 3:23PM EDT | 1,080.00 | 864.38 | 676.00 | 695.10 | 0.00 | - | 1 | 4 | 107.52% |
| MSTR250117C01090000 | 2024-05-22 11:41AM EDT | 1,090.00 | 845.00 | 673.45 | 690.00 | 0.00 | - | 5 | 7 | 107.82% |
| MSTR250117C01100000 | 2024-05-30 3:28PM EDT | 1,100.00 | 736.00 | 667.50 | 683.60 | +1.00 | +0.14% | 1 | 100 | 107.43% |
| MSTR250117C01110000 | 2024-05-09 11:15AM EDT | 1,110.00 | 498.00 | 663.45 | 682.00 | 0.00 | - | 20 | 23 | 107.99% |
| MSTR250117C01120000 | 2024-05-10 11:19AM EDT | 1,120.00 | 428.95 | 656.95 | 674.00 | 0.00 | - | 1 | 0 | 107.29% |
| MSTR250117C01130000 | 2024-03-27 3:32PM EDT | 1,130.00 | 1,087.57 | 519.65 | 538.00 | 0.00 | - | 3 | 4 | 70.22% |
| MSTR250117C01140000 | 2024-03-06 10:38AM EDT | 1,140.00 | 485.00 | 820.00 | 842.50 | 0.00 | - | 1 | 3 | 157.39% |
| MSTR250117C01150000 | 2024-04-30 1:07PM EDT | 1,150.00 | 367.82 | 660.00 | 676.30 | 0.00 | - | 2 | 13 | 111.89% |
| MSTR250117C01160000 | 2024-05-20 3:31PM EDT | 1,160.00 | 833.08 | 639.55 | 657.75 | 0.00 | - | 1 | 3 | 107.78% |
| MSTR250117C01170000 | 2024-05-13 12:25PM EDT | 1,170.00 | 438.55 | 635.45 | 652.00 | 0.00 | - | 2 | 3 | 107.68% |
| MSTR250117C01180000 | 2024-05-20 3:59PM EDT | 1,180.00 | 830.50 | 631.45 | 645.70 | 0.00 | - | 10 | 30 | 107.50% |
| MSTR250117C01190000 | 2024-05-06 11:09AM EDT | 1,190.00 | 477.00 | 625.90 | 644.00 | 0.00 | - | 1 | 4 | 107.73% |
| MSTR250117C01200000 | 2024-05-30 3:32PM EDT | 1,200.00 | 680.00 | 621.10 | 640.00 | 0.00 | - | 1 | 126 | 107.73% |
| MSTR250117C01210000 | 2024-05-13 9:45AM EDT | 1,210.00 | 409.00 | 617.30 | 634.00 | 0.00 | - | 1 | 5 | 107.60% |
| MSTR250117C01220000 | 2024-05-31 1:08PM EDT | 1,220.00 | 600.88 | 612.00 | 627.95 | +28.80 | +5.03% | 1 | 5 | 107.25% |
| MSTR250117C01230000 | 2024-05-31 1:08PM EDT | 1,230.00 | 596.63 | 607.85 | 626.00 | +174.59 | +41.37% | 1 | 2 | 107.58% |
| MSTR250117C01240000 | 2024-05-16 11:38AM EDT | 1,240.00 | 601.00 | 604.60 | 622.00 | 0.00 | - | 1 | 6 | 107.75% |
| MSTR250117C01250000 | 2024-05-31 11:24AM EDT | 1,250.00 | 608.00 | 599.30 | 617.35 | -92.00 | -13.14% | 1 | 25 | 107.56% |
| MSTR250117C01260000 | 2024-05-20 3:31PM EDT | 1,260.00 | 786.08 | 594.30 | 612.95 | 0.00 | - | 1 | 4 | 107.44% |
| MSTR250117C01270000 | 2024-05-15 3:22PM EDT | 1,270.00 | 551.83 | 590.80 | 610.00 | 0.00 | - | 1 | 6 | 107.68% |
| MSTR250117C01280000 | 2024-05-15 10:26AM EDT | 1,280.00 | 484.59 | 587.60 | 602.25 | 0.00 | - | 1 | 7 | 107.34% |
| MSTR250117C01290000 | 2024-05-22 9:41AM EDT | 1,290.00 | 691.15 | 583.45 | 598.70 | 0.00 | - | 1 | 11 | 107.40% |
| MSTR250117C01300000 | 2024-05-31 2:31PM EDT | 1,300.00 | 577.00 | 579.40 | 593.85 | -146.00 | -20.19% | 3 | 112 | 107.31% |
| MSTR250117C01310000 | 2024-05-17 11:33AM EDT | 1,310.00 | 650.82 | 574.50 | 590.10 | 0.00 | - | 1 | 4 | 107.23% |
| MSTR250117C01320000 | 2024-05-22 9:30AM EDT | 1,320.00 | 697.96 | 570.00 | 588.05 | 0.00 | - | 1 | 9 | 107.41% |
| MSTR250117C01330000 | 2024-05-21 10:02AM EDT | 1,330.00 | 728.78 | 566.00 | 583.40 | 0.00 | - | 1 | 6 | 107.32% |
| MSTR250117C01340000 | 2024-05-21 10:02AM EDT | 1,340.00 | 723.83 | 563.35 | 581.40 | 0.00 | - | 1 | 7 | 107.72% |
| MSTR250117C01350000 | 2024-05-20 3:47PM EDT | 1,350.00 | 746.32 | 559.40 | 577.60 | 0.00 | - | 7 | 67 | 107.72% |
| MSTR250117C01360000 | 2024-05-24 11:23AM EDT | 1,360.00 | 634.50 | 555.55 | 573.60 | 0.00 | - | 1 | 2 | 107.70% |
| MSTR250117C01370000 | 2024-03-14 9:35AM EDT | 1,370.00 | 780.45 | 600.00 | 616.75 | 0.00 | - | 1 | 1 | 119.28% |
| MSTR250117C01380000 | 2024-05-16 11:43AM EDT | 1,380.00 | 549.20 | 548.00 | 563.20 | 0.00 | - | 4 | 20 | 107.38% |
| MSTR250117C01390000 | 2024-05-15 3:42PM EDT | 1,390.00 | 534.42 | 544.20 | 559.35 | 0.00 | - | 1 | 3 | 107.36% |
| MSTR250117C01400000 | 2024-05-28 2:07PM EDT | 1,400.00 | 642.50 | 540.45 | 555.35 | 0.00 | - | 1 | 183 | 107.33% |
| MSTR250117C01410000 | 2024-05-15 3:54PM EDT | 1,410.00 | 552.43 | 536.80 | 552.15 | 0.00 | - | 1 | 12 | 107.39% |
| MSTR250117C01420000 | 2024-04-18 11:33AM EDT | 1,420.00 | 427.95 | 607.15 | 625.05 | 0.00 | - | 2 | 12 | 125.40% |
| MSTR250117C01430000 | 2024-04-09 3:48PM EDT | 1,430.00 | 565.24 | 370.30 | 386.35 | 0.00 | - | 1 | 40 | 71.11% |
| MSTR250117C01440000 | 2024-05-01 9:39AM EDT | 1,440.00 | 264.45 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| MSTR250117C01450000 | 2024-05-23 2:32PM EDT | 1,450.00 | 558.40 | 523.10 | 540.60 | 0.00 | - | 5 | 452 | 107.83% |
| MSTR250117C01460000 | 2024-04-22 3:24PM EDT | 1,460.00 | 450.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C01470000 | 2024-05-31 3:41PM EDT | 1,470.00 | 528.30 | 516.00 | 532.70 | -111.46 | -17.42% | 2 | 7 | 107.73% |
| MSTR250117C01480000 | 2024-05-23 11:34AM EDT | 1,480.00 | 608.87 | 512.25 | 528.15 | 0.00 | - | 1 | 8 | 107.57% |
| MSTR250117C01490000 | 2024-05-31 1:01PM EDT | 1,490.00 | 501.75 | 509.15 | 523.75 | +31.75 | +6.76% | 1 | 3 | 107.50% |
| MSTR250117C01500000 | 2024-05-30 1:59PM EDT | 1,500.00 | 565.00 | 506.00 | 520.30 | -35.00 | -5.83% | 1 | 197 | 107.53% |
| MSTR250117C01520000 | 2024-05-31 12:34PM EDT | 1,520.00 | 475.00 | 499.00 | 515.50 | -68.00 | -12.52% | 1 | 24 | 107.73% |
| MSTR250117C01540000 | 2024-05-23 2:32PM EDT | 1,540.00 | 527.00 | 492.85 | 507.55 | 0.00 | - | 2 | 24 | 107.64% |
| MSTR250117C01560000 | 2024-05-31 10:54AM EDT | 1,560.00 | 503.90 | 486.30 | 501.25 | -26.10 | -4.92% | 1 | 32 | 107.67% |
| MSTR250117C01580000 | 2024-05-31 9:38AM EDT | 1,580.00 | 530.00 | 480.15 | 495.95 | -73.68 | -12.21% | 1 | 17 | 107.83% |
| MSTR250117C01600000 | 2024-05-30 3:02PM EDT | 1,600.00 | 479.60 | 474.05 | 488.90 | -64.40 | -11.84% | 2 | 111 | 107.77% |
| MSTR250117C01620000 | 2024-05-30 2:50PM EDT | 1,620.00 | 542.00 | 468.10 | 483.30 | 0.00 | - | 2 | 29 | 107.87% |
| MSTR250117C01640000 | 2024-05-30 1:32PM EDT | 1,640.00 | 560.00 | 462.50 | 478.90 | 0.00 | - | 1 | 72 | 108.12% |
| MSTR250117C01660000 | 2024-05-30 9:33AM EDT | 1,660.00 | 558.50 | 456.45 | 470.90 | 0.00 | - | 1 | 24 | 107.90% |
| MSTR250117C01680000 | 2024-05-28 2:42PM EDT | 1,680.00 | 532.45 | 450.80 | 468.65 | 0.00 | - | 4 | 12 | 108.33% |
| MSTR250117C01700000 | 2024-05-31 2:55PM EDT | 1,700.00 | 450.10 | 446.00 | 459.05 | -93.90 | -17.26% | 9 | 143 | 108.03% |
| MSTR250117C01720000 | 2024-05-29 2:57PM EDT | 1,720.00 | 523.12 | 440.00 | 455.05 | 0.00 | - | 1 | 7 | 108.19% |
| MSTR250117C01740000 | 2024-05-31 12:14PM EDT | 1,740.00 | 406.40 | 434.40 | 450.15 | -149.60 | -26.91% | 1 | 21 | 108.27% |
| MSTR250117C01760000 | 2024-05-10 11:20AM EDT | 1,760.00 | 264.00 | 428.00 | 442.75 | 0.00 | - | 1 | 4 | 107.98% |
| MSTR250117C01780000 | 2024-05-21 9:58AM EDT | 1,780.00 | 560.00 | 424.00 | 440.60 | 0.00 | - | 1 | 12 | 108.49% |
| MSTR250117C01800000 | 2024-05-31 3:39PM EDT | 1,800.00 | 426.12 | 418.85 | 433.40 | -28.88 | -6.35% | 15 | 111 | 108.32% |
| MSTR250117C01820000 | 2024-05-31 3:38PM EDT | 1,820.00 | 420.92 | 414.00 | 431.00 | +93.03 | +28.37% | 9 | 5 | 108.67% |
| MSTR250117C01840000 | 2024-05-31 11:16AM EDT | 1,840.00 | 416.00 | 408.00 | 423.10 | -109.00 | -20.76% | 1 | 9 | 108.30% |
| MSTR250117C01860000 | 2024-04-22 12:38PM EDT | 1,860.00 | 350.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSTR250117C01880000 | 2024-05-22 12:02PM EDT | 1,880.00 | 549.07 | 400.00 | 413.40 | 0.00 | - | 1 | 56 | 108.58% |
| MSTR250117C01900000 | 2024-05-31 10:32AM EDT | 1,900.00 | 379.24 | 394.00 | 410.50 | -37.76 | -9.06% | 10 | 92 | 108.68% |
| MSTR250117C01920000 | 2024-05-31 11:17AM EDT | 1,920.00 | 395.00 | 390.00 | 404.50 | -95.90 | -19.54% | 2 | 17 | 108.66% |
| MSTR250117C01940000 | 2024-05-28 3:50PM EDT | 1,940.00 | 496.95 | 386.00 | 399.95 | 0.00 | - | 1 | 12 | 108.77% |
| MSTR250117C01960000 | 2024-04-17 11:08AM EDT | 1,960.00 | 271.68 | 454.00 | 471.65 | 0.00 | - | 1 | 22 | 124.48% |
| MSTR250117C01980000 | 2024-05-20 2:58PM EDT | 1,980.00 | 522.70 | 376.00 | 391.30 | 0.00 | - | 2 | 34 | 108.78% |
| MSTR250117C02000000 | 2024-05-31 3:58PM EDT | 2,000.00 | 379.30 | 374.00 | 386.95 | -21.79 | -5.43% | 14 | 1,020 | 109.08% |
| MSTR250117C02050000 | 2024-05-28 11:18AM EDT | 2,050.00 | 454.20 | 362.50 | 376.80 | 0.00 | - | 1 | 11 | 109.15% |
| MSTR250117C02100000 | 2024-05-28 11:20AM EDT | 2,100.00 | 441.75 | 352.10 | 366.25 | 0.00 | - | 1 | 24 | 109.21% |
| MSTR250117C02150000 | 2024-05-24 12:13PM EDT | 2,150.00 | 411.07 | 342.15 | 358.00 | 0.00 | - | 2 | 12 | 109.47% |
| MSTR250117C02200000 | 2024-05-30 3:59PM EDT | 2,200.00 | 360.67 | 335.40 | 349.95 | 0.00 | - | 4 | 38 | 110.00% |
| MSTR250117C02250000 | 2024-05-24 2:07PM EDT | 2,250.00 | 423.74 | 324.20 | 340.25 | 0.00 | - | 1 | 19 | 109.83% |
| MSTR250117C02300000 | 2024-05-31 3:08PM EDT | 2,300.00 | 317.90 | 316.00 | 330.40 | -80.10 | -20.13% | 5 | 30 | 109.88% |
| MSTR250117C02350000 | 2024-05-23 9:47AM EDT | 2,350.00 | 377.90 | 308.00 | 324.05 | 0.00 | - | 1 | 9 | 110.24% |
| MSTR250117C02400000 | 2024-05-31 12:12PM EDT | 2,400.00 | 282.60 | 300.25 | 313.95 | -113.47 | -28.65% | 1 | 37 | 110.18% |
| MSTR250117C02450000 | 2024-05-30 3:41PM EDT | 2,450.00 | 325.65 | 292.00 | 307.55 | 0.00 | - | 1 | 7 | 110.39% |
| MSTR250117C02500000 | 2024-05-31 10:53AM EDT | 2,500.00 | 304.00 | 284.00 | 300.45 | -63.00 | -17.17% | 3 | 311 | 110.49% |
| MSTR250117C02550000 | 2024-05-20 12:22PM EDT | 2,550.00 | 387.85 | 276.00 | 292.40 | 0.00 | - | 1 | 22 | 110.44% |
| MSTR250117C02600000 | 2024-05-30 9:54AM EDT | 2,600.00 | 358.00 | 270.00 | 285.60 | 0.00 | - | 1 | 117 | 110.67% |
| MSTR250117C02650000 | 2024-05-22 3:05PM EDT | 2,650.00 | 356.55 | 264.00 | 278.85 | 0.00 | - | 2 | 12 | 110.86% |
| MSTR250117C02700000 | 2024-05-30 12:41PM EDT | 2,700.00 | 328.76 | 256.00 | 273.95 | 0.00 | - | 1 | 22 | 110.98% |
| MSTR250117C02750000 | 2024-05-20 9:39AM EDT | 2,750.00 | 320.37 | 250.00 | 266.40 | 0.00 | - | 2 | 5 | 110.98% |
| MSTR250117C02800000 | 2024-05-29 11:59AM EDT | 2,800.00 | 288.00 | 244.00 | 260.45 | 0.00 | - | 1 | 15 | 111.11% |
| MSTR250117C02850000 | 2024-05-24 9:57AM EDT | 2,850.00 | 269.73 | 238.00 | 254.70 | 0.00 | - | 2 | 6 | 111.21% |
| MSTR250117C02900000 | 2024-05-31 10:25AM EDT | 2,900.00 | 250.00 | 232.35 | 250.10 | -42.10 | -14.41% | 2 | 51 | 111.43% |
| MSTR250117C02950000 | 2024-05-23 2:41PM EDT | 2,950.00 | 264.38 | 228.00 | 243.55 | 0.00 | - | 1 | 27 | 111.55% |
| MSTR250117C03000000 | 2024-05-31 12:12PM EDT | 3,000.00 | 210.50 | 222.00 | 237.75 | -34.50 | -14.08% | 6 | 145 | 111.52% |
| MSTR250117C03050000 | 2024-05-29 10:25AM EDT | 3,050.00 | 282.38 | 216.30 | 234.35 | 0.00 | - | 1 | 3 | 111.75% |
| MSTR250117C03100000 | 2024-05-29 2:00PM EDT | 3,100.00 | 271.00 | 212.00 | 227.30 | 0.00 | - | 3 | 78 | 111.70% |
| MSTR250117C03150000 | 2024-05-31 12:35PM EDT | 3,150.00 | 200.00 | 208.00 | 222.40 | -38.00 | -15.97% | 4 | 174 | 111.88% |
| MSTR250117C03200000 | 2024-05-31 1:44PM EDT | 3,200.00 | 206.20 | 202.00 | 217.85 | -52.30 | -20.23% | 1 | 12 | 111.84% |
| MSTR250117C03250000 | 2024-05-31 11:10AM EDT | 3,250.00 | 185.36 | 198.00 | 212.85 | -78.20 | -29.67% | 2 | 12 | 111.94% |
| MSTR250117C03300000 | 2024-05-31 12:31PM EDT | 3,300.00 | 182.00 | 194.00 | 208.65 | -138.40 | -43.20% | 3 | 5 | 112.10% |
| MSTR250117C03350000 | 2024-05-31 10:46AM EDT | 3,350.00 | 201.51 | 190.10 | 205.75 | -23.75 | -10.54% | 1 | 1 | 112.39% |
| MSTR250117C03400000 | 2024-05-24 3:18PM EDT | 3,400.00 | 260.23 | 186.20 | 202.05 | 0.00 | - | 2 | 43 | 112.56% |
| MSTR250117C03450000 | 2024-05-30 3:41PM EDT | 3,450.00 | 210.02 | 180.30 | 197.30 | 0.00 | - | 1 | 5 | 112.35% |
| MSTR250117C03500000 | 2024-05-29 10:25AM EDT | 3,500.00 | 183.95 | 178.15 | 193.85 | -52.40 | -22.17% | 2 | 39 | 112.69% |
| MSTR250117C03550000 | 2024-05-30 1:58PM EDT | 3,550.00 | 231.14 | 174.00 | 190.05 | 0.00 | - | 1 | 4 | 112.74% |
| MSTR250117C03600000 | 2024-05-31 12:12PM EDT | 3,600.00 | 163.70 | 170.00 | 185.10 | -28.80 | -14.96% | 2 | 9 | 112.63% |
| MSTR250117C03650000 | 2024-05-31 3:55PM EDT | 3,650.00 | 174.00 | 167.10 | 182.70 | -56.00 | -24.35% | 5 | 6 | 112.94% |
| MSTR250117C03700000 | 2024-05-29 12:30PM EDT | 3,700.00 | 204.00 | 164.00 | 178.30 | 0.00 | - | 1 | 10 | 112.96% |
| MSTR250117C03750000 | 2024-05-29 2:02PM EDT | 3,750.00 | 209.50 | 160.00 | 175.35 | 0.00 | - | 1 | 41 | 113.02% |
| MSTR250117C03800000 | 2024-05-31 12:48PM EDT | 3,800.00 | 163.00 | 158.55 | 172.10 | -24.32 | -12.98% | 19 | 310 | 113.32% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR250117P00005000 | 2024-05-29 3:45PM EDT | 5.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 7,192 | 228.13% |
| MSTR250117P00010000 | 2024-05-31 3:59PM EDT | 10.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 9 | 713 | 198.44% |
| MSTR250117P00015000 | 2024-05-21 2:03PM EDT | 15.00 | 0.10 | 0.05 | 0.13 | 0.00 | - | 1 | 522 | 198.44% |
| MSTR250117P00020000 | 2024-01-16 11:18AM EDT | 20.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 45 | 95 | 203.91% |
| MSTR250117P00025000 | 2024-04-26 3:46PM EDT | 25.00 | 1.46 | 0.00 | 1.11 | 0.00 | - | 1 | 30 | 210.06% |
| MSTR250117P00030000 | 2024-05-23 9:30AM EDT | 30.00 | 0.20 | 0.00 | 4.50 | 0.00 | - | 1 | 287 | 243.31% |
| MSTR250117P00035000 | 2024-05-21 11:03AM EDT | 35.00 | 0.39 | 0.01 | 0.43 | 0.00 | - | 17 | 1,364 | 171.48% |
| MSTR250117P00040000 | 2024-04-16 2:05PM EDT | 40.00 | 0.42 | 0.00 | 0.80 | 0.00 | - | 2 | 177 | 175.39% |
| MSTR250117P00045000 | 2024-04-19 10:35AM EDT | 45.00 | 0.40 | 0.01 | 1.00 | 0.00 | - | 1 | 15 | 173.54% |
| MSTR250117P00050000 | 2024-05-24 2:40PM EDT | 50.00 | 0.36 | 0.25 | 0.72 | 0.00 | - | 1 | 136 | 166.89% |
| MSTR250117P00055000 | 2023-11-09 11:52AM EDT | 55.00 | 2.03 | 0.01 | 2.20 | 0.00 | - | 3 | 61 | 178.81% |
| MSTR250117P00060000 | 2023-11-17 12:36PM EDT | 60.00 | 2.43 | 0.01 | 2.95 | 0.00 | - | 1 | 41 | 180.49% |
| MSTR250117P00065000 | 2024-05-30 2:02PM EDT | 65.00 | 0.67 | 0.00 | 1.00 | 0.00 | - | 6 | 71 | 153.27% |
| MSTR250117P00070000 | 2024-05-20 10:54AM EDT | 70.00 | 0.96 | 0.33 | 0.80 | 0.00 | - | 2 | 895 | 151.37% |
| MSTR250117P00075000 | 2024-05-24 9:30AM EDT | 75.00 | 1.05 | 0.45 | 1.10 | -0.02 | -1.87% | 1 | 188 | 153.22% |
| MSTR250117P00080000 | 2024-05-30 11:35AM EDT | 80.00 | 1.00 | 0.50 | 1.00 | 0.00 | - | 5 | 228 | 149.07% |
| MSTR250117P00085000 | 2024-05-31 10:59AM EDT | 85.00 | 0.50 | 0.00 | 1.00 | -0.60 | -54.55% | 1 | 9 | 139.16% |
| MSTR250117P00090000 | 2024-05-16 3:20PM EDT | 90.00 | 1.30 | 0.05 | 2.00 | 0.00 | - | 2 | 128 | 148.12% |
| MSTR250117P00095000 | 2024-02-12 11:45AM EDT | 95.00 | 1.50 | 0.60 | 2.26 | 0.00 | - | 1 | 87 | 151.42% |
| MSTR250117P00100000 | 2024-05-31 12:58PM EDT | 100.00 | 1.44 | 1.00 | 1.90 | +0.11 | +8.27% | 16 | 3,633 | 148.63% |
| MSTR250117P00105000 | 2024-05-31 12:51PM EDT | 105.00 | 2.44 | 1.10 | 5.75 | +0.44 | +22.00% | 2 | 90 | 165.23% |
| MSTR250117P00110000 | 2024-05-31 12:51PM EDT | 110.00 | 1.93 | 1.08 | 2.30 | -0.17 | -8.10% | 1 | 254 | 146.00% |
| MSTR250117P00115000 | 2023-11-08 4:34PM EDT | 115.00 | 7.95 | 3.50 | 5.50 | 0.00 | - | 1 | 3 | 166.38% |
| MSTR250117P00120000 | 2024-05-31 12:51PM EDT | 120.00 | 2.75 | 0.00 | 5.90 | +0.25 | +10.00% | 2 | 76 | 152.59% |
| MSTR250117P00125000 | 2024-05-31 12:51PM EDT | 125.00 | 2.36 | 0.05 | 6.00 | +0.27 | +12.92% | 1 | 96 | 150.51% |
| MSTR250117P00130000 | 2024-05-29 2:09PM EDT | 130.00 | 2.21 | 1.75 | 6.05 | 0.00 | - | 3 | 28 | 154.03% |
| MSTR250117P00135000 | 2024-03-04 10:30AM EDT | 135.00 | 2.85 | 0.00 | 7.70 | 0.00 | - | 5 | 49 | 151.16% |
| MSTR250117P00140000 | 2024-02-22 4:09PM EDT | 140.00 | 3.50 | 0.18 | 8.00 | 0.00 | - | 1 | 20 | 150.18% |
| MSTR250117P00145000 | 2024-03-26 9:30AM EDT | 145.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 50.00% |
| MSTR250117P00150000 | 2024-05-23 2:09PM EDT | 150.00 | 1.56 | 1.12 | 5.05 | 0.00 | - | 2 | 189 | 139.21% |
| MSTR250117P00155000 | 2024-02-07 10:57AM EDT | 155.00 | 5.95 | 1.20 | 6.00 | 0.00 | - | 1 | 18 | 140.44% |
| MSTR250117P00160000 | 2024-05-21 2:33PM EDT | 160.00 | 3.60 | 0.00 | 7.00 | 0.00 | - | 1 | 70 | 137.77% |
| MSTR250117P00165000 | 2024-04-25 10:31AM EDT | 165.00 | 4.40 | 2.50 | 5.10 | 0.00 | - | 1 | 800 | 137.55% |
| MSTR250117P00170000 | 2024-05-20 11:07AM EDT | 170.00 | 3.90 | 1.35 | 5.60 | 0.00 | - | 1 | 51 | 133.72% |
| MSTR250117P00175000 | 2024-04-30 11:29AM EDT | 175.00 | 5.50 | 1.49 | 6.00 | 0.00 | - | 1 | 51 | 133.42% |
| MSTR250117P00180000 | 2024-04-25 12:07PM EDT | 180.00 | 6.00 | 2.00 | 5.95 | 0.00 | - | 5 | 31 | 132.85% |
| MSTR250117P00185000 | 2024-04-23 11:08AM EDT | 185.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| MSTR250117P00190000 | 2024-05-22 2:05PM EDT | 190.00 | 4.10 | 2.00 | 6.00 | 0.00 | - | 5 | 23 | 129.48% |
| MSTR250117P00195000 | 2024-03-26 11:35AM EDT | 195.00 | 7.00 | 4.65 | 12.00 | 0.00 | - | 1 | 17 | 145.21% |
| MSTR250117P00200000 | 2024-05-31 1:51PM EDT | 200.00 | 3.97 | 3.50 | 6.00 | -0.33 | -7.67% | 1 | 302 | 129.74% |
| MSTR250117P00210000 | 2024-05-10 10:39AM EDT | 210.00 | 7.00 | 2.01 | 6.85 | 0.00 | - | 32 | 34 | 125.09% |
| MSTR250117P00220000 | 2024-05-23 9:36AM EDT | 220.00 | 5.60 | 2.80 | 7.20 | 0.00 | - | 1 | 509 | 124.52% |
| MSTR250117P00230000 | 2024-05-22 11:05AM EDT | 230.00 | 6.47 | 3.55 | 7.55 | 0.00 | - | 1 | 492 | 123.75% |
| MSTR250117P00240000 | 2024-05-15 3:28PM EDT | 240.00 | 7.66 | 3.55 | 8.00 | 0.00 | - | 3 | 43 | 121.74% |
| MSTR250117P00250000 | 2024-05-24 9:35AM EDT | 250.00 | 6.90 | 4.00 | 8.50 | 0.00 | - | 1 | 79 | 120.65% |
| MSTR250117P00260000 | 2024-05-22 3:53PM EDT | 260.00 | 7.60 | 5.00 | 9.00 | 0.00 | - | 1 | 59 | 120.39% |
| MSTR250117P00270000 | 2024-05-30 2:15PM EDT | 270.00 | 7.00 | 5.00 | 9.40 | 0.00 | - | 1 | 365 | 118.40% |
| MSTR250117P00280000 | 2024-05-30 3:54PM EDT | 280.00 | 7.00 | 5.00 | 9.40 | 0.00 | - | 1 | 1,222 | 115.90% |
| MSTR250117P00290000 | 2024-05-29 3:44PM EDT | 290.00 | 8.60 | 5.40 | 9.40 | 0.00 | - | 1 | 1,194 | 114.07% |
| MSTR250117P00300000 | 2024-05-31 1:07PM EDT | 300.00 | 9.12 | 8.50 | 8.95 | +0.12 | +1.33% | 3 | 715 | 115.20% |
| MSTR250117P00310000 | 2024-05-24 2:47PM EDT | 310.00 | 10.22 | 6.70 | 11.70 | 0.00 | - | 1 | 25 | 114.04% |
| MSTR250117P00320000 | 2024-05-24 2:47PM EDT | 320.00 | 10.97 | 7.30 | 12.45 | 0.00 | - | 1 | 48 | 113.33% |
| MSTR250117P00330000 | 2024-05-24 12:56PM EDT | 330.00 | 11.50 | 7.30 | 13.15 | 0.00 | - | 20 | 178 | 111.89% |
| MSTR250117P00340000 | 2024-05-31 2:38PM EDT | 340.00 | 12.20 | 7.30 | 13.95 | -9.00 | -42.45% | 2 | 80 | 110.59% |
| MSTR250117P00350000 | 2024-05-30 12:12PM EDT | 350.00 | 12.00 | 9.45 | 14.75 | +0.20 | +1.69% | 1 | 151 | 111.38% |
| MSTR250117P00360000 | 2024-05-20 1:19PM EDT | 360.00 | 14.33 | 12.50 | 15.65 | -0.77 | -5.10% | 2 | 54 | 112.82% |
| MSTR250117P00370000 | 2024-03-19 10:06AM EDT | 370.00 | 30.84 | 27.35 | 34.65 | 0.00 | - | 2 | 45 | 133.89% |
| MSTR250117P00380000 | 2024-03-19 9:32AM EDT | 380.00 | 37.72 | 28.00 | 37.00 | 0.00 | - | 2 | 45 | 133.15% |
| MSTR250117P00390000 | 2024-05-29 3:57PM EDT | 390.00 | 15.21 | 13.40 | 18.40 | 0.00 | - | 1 | 72 | 109.64% |
| MSTR250117P00400000 | 2024-05-28 10:11AM EDT | 400.00 | 16.77 | 13.40 | 19.00 | 0.00 | - | 3 | 254 | 108.13% |
| MSTR250117P00410000 | 2024-05-23 1:24PM EDT | 410.00 | 19.84 | 15.00 | 20.65 | 0.00 | - | 1 | 28 | 108.54% |
| MSTR250117P00420000 | 2024-05-24 10:36AM EDT | 420.00 | 19.95 | 15.00 | 21.70 | 0.00 | - | 1 | 44 | 107.36% |
| MSTR250117P00430000 | 2024-05-24 3:11PM EDT | 430.00 | 20.65 | 15.65 | 22.85 | 0.00 | - | 2 | 63 | 106.68% |
| MSTR250117P00440000 | 2024-05-17 9:58AM EDT | 440.00 | 26.98 | 18.30 | 24.00 | 0.00 | - | 1 | 75 | 107.22% |
| MSTR250117P00450000 | 2024-05-30 12:17PM EDT | 450.00 | 21.00 | 18.30 | 26.00 | 0.00 | - | 2 | 216 | 106.59% |
| MSTR250117P00460000 | 2024-05-07 10:56AM EDT | 460.00 | 39.66 | 19.25 | 27.35 | 0.00 | - | 3 | 99 | 106.10% |
| MSTR250117P00470000 | 2024-05-16 10:15AM EDT | 470.00 | 31.50 | 21.50 | 27.70 | 0.00 | - | 1 | 58 | 105.75% |
| MSTR250117P00480000 | 2024-05-22 10:54AM EDT | 480.00 | 28.00 | 22.30 | 29.15 | 0.00 | - | 1 | 120 | 105.19% |
| MSTR250117P00490000 | 2024-05-24 1:53PM EDT | 490.00 | 28.00 | 23.40 | 30.65 | 0.00 | - | 1 | 43 | 104.77% |
| MSTR250117P00500000 | 2024-05-31 3:06PM EDT | 500.00 | 30.00 | 29.50 | 31.00 | +2.83 | +10.42% | 3 | 425 | 106.18% |
| MSTR250117P00510000 | 2024-05-23 2:46PM EDT | 510.00 | 37.00 | 26.25 | 35.20 | 0.00 | - | 6 | 40 | 104.89% |
| MSTR250117P00520000 | 2024-05-20 1:32PM EDT | 520.00 | 36.10 | 27.85 | 36.75 | 0.00 | - | 1 | 60 | 104.62% |
| MSTR250117P00530000 | 2024-05-02 10:18AM EDT | 530.00 | 75.08 | 31.00 | 38.30 | 0.00 | - | 2 | 52 | 104.97% |
| MSTR250117P00540000 | 2024-05-24 12:51PM EDT | 540.00 | 36.00 | 31.15 | 40.15 | 0.00 | - | 1 | 35 | 104.14% |
| MSTR250117P00550000 | 2024-05-29 3:57PM EDT | 550.00 | 34.35 | 33.60 | 40.95 | 0.00 | - | 1 | 239 | 103.80% |
| MSTR250117P00560000 | 2024-05-29 12:36PM EDT | 560.00 | 36.54 | 34.80 | 43.60 | 0.00 | - | 5 | 83 | 103.68% |
| MSTR250117P00570000 | 2024-05-30 11:49AM EDT | 570.00 | 36.67 | 37.10 | 45.40 | 0.00 | - | 1 | 23 | 103.61% |
| MSTR250117P00580000 | 2024-05-17 2:26PM EDT | 580.00 | 52.52 | 38.85 | 47.15 | 0.00 | - | 1 | 56 | 103.28% |
| MSTR250117P00590000 | 2024-05-30 11:40AM EDT | 590.00 | 40.70 | 40.55 | 49.20 | 0.00 | - | 1 | 29 | 103.01% |
| MSTR250117P00600000 | 2024-05-31 1:00PM EDT | 600.00 | 48.79 | 41.25 | 51.25 | +4.34 | +9.76% | 2 | 701 | 102.37% |
| MSTR250117P00610000 | 2024-05-28 10:09AM EDT | 610.00 | 45.72 | 44.40 | 53.25 | 0.00 | - | 2 | 10 | 102.54% |
| MSTR250117P00620000 | 2024-05-22 9:54AM EDT | 620.00 | 53.03 | 46.60 | 55.35 | 0.00 | - | 2 | 29 | 102.37% |
| MSTR250117P00630000 | 2024-05-29 1:00PM EDT | 630.00 | 49.36 | 48.60 | 57.45 | 0.00 | - | 1 | 14 | 102.12% |
| MSTR250117P00640000 | 2024-05-31 9:36AM EDT | 640.00 | 54.85 | 50.90 | 59.30 | -19.52 | -26.25% | 1 | 115 | 101.85% |
| MSTR250117P00650000 | 2024-05-30 3:56PM EDT | 650.00 | 58.00 | 52.65 | 61.60 | 0.00 | - | 5 | 202 | 101.53% |
| MSTR250117P00660000 | 2024-05-22 9:54AM EDT | 660.00 | 61.06 | 55.00 | 64.10 | 0.00 | - | 2 | 22 | 101.43% |
| MSTR250117P00670000 | 2024-05-20 11:28AM EDT | 670.00 | 67.38 | 57.80 | 66.55 | 0.00 | - | 2 | 4 | 101.41% |
| MSTR250117P00680000 | 2024-05-28 1:35PM EDT | 680.00 | 60.25 | 59.40 | 69.00 | 0.00 | - | 1 | 21 | 101.02% |
| MSTR250117P00690000 | 2024-04-30 10:30AM EDT | 690.00 | 127.32 | 56.20 | 63.00 | 0.00 | - | 4 | 6 | 96.96% |
| MSTR250117P00700000 | 2024-05-31 1:00PM EDT | 700.00 | 71.96 | 64.70 | 73.95 | +9.84 | +15.84% | 2 | 374 | 100.78% |
| MSTR250117P00710000 | 2024-05-28 11:45AM EDT | 710.00 | 66.86 | 67.05 | 76.50 | 0.00 | - | 1 | 9 | 100.56% |
| MSTR250117P00720000 | 2024-05-15 12:07PM EDT | 720.00 | 86.87 | 69.70 | 79.30 | 0.00 | - | 3 | 18 | 100.46% |
| MSTR250117P00730000 | 2024-05-23 12:37PM EDT | 730.00 | 79.20 | 72.35 | 82.00 | 0.00 | - | 10 | 16 | 100.31% |
| MSTR250117P00740000 | 2024-05-30 9:51AM EDT | 740.00 | 69.22 | 74.45 | 84.95 | 0.00 | - | 1 | 9 | 100.06% |
| MSTR250117P00750000 | 2024-05-29 12:26PM EDT | 750.00 | 75.83 | 78.70 | 87.75 | 0.00 | - | 1 | 36 | 100.27% |
| MSTR250117P00760000 | 2024-02-29 2:08PM EDT | 760.00 | 170.05 | 127.00 | 138.90 | 0.00 | - | 26 | 13 | 120.87% |
| MSTR250117P00770000 | 2024-03-15 9:30AM EDT | 770.00 | 155.00 | 129.90 | 141.20 | 0.00 | - | 1 | 4 | 120.25% |
| MSTR250117P00780000 | 2024-05-28 11:47AM EDT | 780.00 | 84.88 | 87.20 | 96.85 | 0.00 | - | 1 | 53 | 99.91% |
| MSTR250117P00790000 | 2024-05-20 12:25PM EDT | 790.00 | 99.59 | 90.50 | 99.75 | 0.00 | - | 1 | 16 | 99.82% |
| MSTR250117P00800000 | 2024-05-31 9:54AM EDT | 800.00 | 94.40 | 92.95 | 102.80 | +5.70 | +6.43% | 1 | 270 | 99.55% |
| MSTR250117P00810000 | 2024-05-22 11:44AM EDT | 810.00 | 97.00 | 95.95 | 106.40 | 0.00 | - | 5 | 7 | 99.51% |
| MSTR250117P00820000 | 2024-05-24 2:19PM EDT | 820.00 | 98.87 | 99.35 | 109.75 | 0.00 | - | 3 | 4 | 99.47% |
| MSTR250117P00830000 | 2024-05-28 3:14PM EDT | 830.00 | 99.34 | 102.75 | 113.20 | 0.00 | - | 5 | 6 | 99.43% |
| MSTR250117P00840000 | 2024-05-24 3:43PM EDT | 840.00 | 104.44 | 106.45 | 116.45 | 0.00 | - | 5 | 5 | 99.39% |
| MSTR250117P00850000 | 2024-05-29 3:09PM EDT | 850.00 | 103.55 | 109.85 | 120.00 | 0.00 | - | 1 | 25 | 99.33% |
| MSTR250117P00860000 | 2024-05-17 11:27AM EDT | 860.00 | 131.73 | 113.35 | 123.70 | 0.00 | - | 1 | 14 | 99.30% |
| MSTR250117P00870000 | 2024-05-28 2:54PM EDT | 870.00 | 113.64 | 116.85 | 127.40 | 0.00 | - | 1 | 18 | 99.25% |
| MSTR250117P00880000 | 2024-05-29 3:42PM EDT | 880.00 | 112.00 | 120.40 | 131.20 | 0.00 | - | 1 | 6 | 99.21% |
| MSTR250117P00890000 | 2024-05-21 2:33PM EDT | 890.00 | 126.27 | 121.75 | 134.75 | 0.00 | - | 1 | 11 | 98.69% |
| MSTR250117P00900000 | 2024-05-29 1:21PM EDT | 900.00 | 119.86 | 127.70 | 138.65 | 0.00 | - | 2 | 147 | 99.08% |
| MSTR250117P00910000 | 2024-04-19 3:54PM EDT | 910.00 | 243.78 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| MSTR250117P00920000 | 2024-05-21 9:55AM EDT | 920.00 | 139.00 | 135.25 | 146.50 | 0.00 | - | 1 | 5 | 98.99% |
| MSTR250117P00930000 | 2024-05-31 1:23PM EDT | 930.00 | 148.94 | 137.00 | 150.55 | -59.31 | -28.48% | 3 | 5 | 98.59% |
| MSTR250117P00940000 | 2024-05-22 2:19PM EDT | 940.00 | 147.00 | 143.00 | 154.50 | 0.00 | - | 2 | 3 | 98.90% |
| MSTR250117P00950000 | 2024-05-31 1:23PM EDT | 950.00 | 156.44 | 146.85 | 158.65 | +16.44 | +11.74% | 2 | 66 | 98.85% |
| MSTR250117P00960000 | 2024-05-03 12:44PM EDT | 960.00 | 238.72 | 149.10 | 166.00 | 0.00 | - | 2 | 6 | 99.05% |
| MSTR250117P00970000 | 2024-05-16 10:15AM EDT | 970.00 | 152.60 | 155.05 | 167.00 | -25.30 | -14.22% | 1 | 4 | 98.79% |
| MSTR250117P00980000 | 2024-05-28 3:10PM EDT | 980.00 | 150.00 | 159.15 | 174.00 | 0.00 | - | 1 | 3 | 99.19% |
| MSTR250117P00990000 | 2024-05-31 12:19PM EDT | 990.00 | 180.00 | 163.40 | 175.55 | +29.99 | +19.99% | 1 | 9 | 98.72% |
| MSTR250117P01000000 | 2024-05-31 3:54PM EDT | 1,000.00 | 173.05 | 168.35 | 179.85 | +1.05 | +0.61% | 5 | 226 | 98.79% |
| MSTR250117P01010000 | 2024-05-17 10:58AM EDT | 1,010.00 | 189.53 | 172.15 | 184.20 | 0.00 | - | 1 | 2 | 98.67% |
| MSTR250117P01020000 | 2024-04-30 3:53PM EDT | 1,020.00 | 315.12 | 175.05 | 189.00 | 0.00 | - | 2 | 2 | 98.47% |
| MSTR250117P01030000 | 2024-05-29 12:05PM EDT | 1,030.00 | 171.22 | 181.15 | 193.05 | 0.00 | - | 1 | 1 | 98.64% |
| MSTR250117P01040000 | 2024-04-01 9:54AM EDT | 1,040.00 | 269.45 | 336.10 | 348.85 | 0.00 | - | 2 | 1 | 144.70% |
| MSTR250117P01050000 | 2024-05-31 2:34PM EDT | 1,050.00 | 197.85 | 190.25 | 202.05 | +2.07 | +1.06% | 2 | 23 | 98.58% |
| MSTR250117P01060000 | 2024-03-15 2:12PM EDT | 1,060.00 | 285.10 | 266.05 | 280.70 | 0.00 | - | 8 | 13 | 120.17% |
| MSTR250117P01070000 | 2024-05-09 12:07PM EDT | 1,070.00 | 264.90 | 199.40 | 211.20 | 0.00 | - | 1 | 20 | 98.49% |
| MSTR250117P01080000 | 2024-05-14 2:38PM EDT | 1,080.00 | 268.00 | 204.55 | 215.85 | 0.00 | - | 2 | 15 | 98.53% |
| MSTR250117P01090000 | 2024-05-03 3:43PM EDT | 1,090.00 | 313.72 | 209.00 | 220.65 | 0.00 | - | 5 | 11 | 98.47% |
| MSTR250117P01100000 | 2024-05-31 12:08PM EDT | 1,100.00 | 227.00 | 214.15 | 225.45 | +25.00 | +12.38% | 2 | 244 | 98.50% |
| MSTR250117P01110000 | 2024-05-30 10:31AM EDT | 1,110.00 | 197.00 | 218.15 | 230.25 | 0.00 | - | 2 | 14 | 98.35% |
| MSTR250117P01120000 | 2024-05-31 12:28PM EDT | 1,120.00 | 230.00 | 224.25 | 235.05 | +20.00 | +9.52% | 20 | 24 | 98.48% |
| MSTR250117P01130000 | 2024-05-29 12:05PM EDT | 1,130.00 | 213.88 | 229.05 | 239.95 | 0.00 | - | 1 | 1 | 98.44% |
| MSTR250117P01140000 | 2024-03-05 3:57PM EDT | 1,140.00 | 425.82 | 303.35 | 316.45 | 0.00 | - | 1 | 2 | 117.98% |
| MSTR250117P01150000 | 2024-05-14 10:20AM EDT | 1,150.00 | 317.10 | 236.25 | 249.95 | 0.00 | - | 1 | 9 | 98.01% |
| MSTR250117P01160000 | 2024-04-16 2:23PM EDT | 1,160.00 | 373.15 | 253.55 | 270.00 | 0.00 | - | - | 2 | 101.69% |
| MSTR250117P01170000 | 2024-05-13 12:31PM EDT | 1,170.00 | 322.08 | 245.15 | 260.00 | 0.00 | - | 1 | 1 | 97.78% |
| MSTR250117P01180000 | 2024-05-23 9:48AM EDT | 1,180.00 | 260.46 | 251.85 | 265.25 | 0.00 | - | 1 | 3 | 97.99% |
| MSTR250117P01190000 | 2024-05-22 12:16PM EDT | 1,190.00 | 246.12 | 255.75 | 273.90 | 0.00 | - | 1 | 7 | 98.26% |
| MSTR250117P01200000 | 2024-05-31 10:00AM EDT | 1,200.00 | 269.75 | 262.40 | 278.00 | +1.75 | +0.65% | 4 | 102 | 98.27% |
| MSTR250117P01210000 | 2024-05-13 2:39PM EDT | 1,210.00 | 350.30 | 267.75 | 284.00 | 0.00 | - | 2 | 2 | 98.35% |
| MSTR250117P01220000 | 2024-05-14 12:59PM EDT | 1,220.00 | 348.00 | 271.50 | 286.25 | 0.00 | - | 1 | 13 | 97.73% |
| MSTR250117P01230000 | 2024-05-03 11:34AM EDT | 1,230.00 | 406.30 | 277.95 | 291.55 | 0.00 | - | 2 | 2 | 97.85% |
| MSTR250117P01240000 | 2024-05-13 2:07PM EDT | 1,240.00 | 369.45 | 285.50 | 297.15 | 0.00 | - | 2 | 27 | 98.13% |
| MSTR250117P01250000 | 2024-05-30 11:39AM EDT | 1,250.00 | 262.14 | 289.60 | 302.60 | 0.00 | - | 6 | 73 | 97.94% |
| MSTR250117P01260000 | 2024-05-13 12:55PM EDT | 1,260.00 | 378.00 | 294.00 | 308.05 | 0.00 | - | 12 | 8 | 97.78% |
| MSTR250117P01270000 | 2024-05-15 11:18AM EDT | 1,270.00 | 343.45 | 300.50 | 313.65 | 0.00 | - | 1 | 12 | 97.90% |
| MSTR250117P01280000 | 2024-05-21 12:40PM EDT | 1,280.00 | 299.88 | 306.20 | 322.00 | 0.00 | - | 1 | 4 | 98.24% |
| MSTR250117P01290000 | 2024-05-24 1:58PM EDT | 1,290.00 | 298.70 | 311.80 | 328.00 | 0.00 | - | 2 | 9 | 98.27% |
| MSTR250117P01300000 | 2024-05-31 10:13AM EDT | 1,300.00 | 313.70 | 316.65 | 330.45 | +12.70 | +4.22% | 2 | 51 | 97.76% |
| MSTR250117P01310000 | 2024-05-15 11:13AM EDT | 1,310.00 | 371.15 | 323.30 | 336.25 | 0.00 | - | 5 | 7 | 97.88% |
| MSTR250117P01320000 | 2024-05-15 11:51AM EDT | 1,320.00 | 371.60 | 328.80 | 342.05 | 0.00 | - | 2 | 10 | 97.84% |
| MSTR250117P01330000 | 2024-05-30 11:00AM EDT | 1,330.00 | 304.00 | 333.40 | 351.30 | 0.00 | - | 1 | 9 | 98.11% |
| MSTR250117P01340000 | 2024-05-16 11:03AM EDT | 1,340.00 | 371.00 | 340.40 | 356.80 | 0.00 | - | 1 | 3 | 98.20% |
| MSTR250117P01350000 | 2024-05-15 3:52PM EDT | 1,350.00 | 370.00 | 344.30 | 361.65 | 0.00 | - | 2 | 5 | 97.83% |
| MSTR250117P01360000 | 2024-05-17 10:50AM EDT | 1,360.00 | 368.00 | 351.65 | 368.85 | 0.00 | - | 1 | 4 | 98.15% |
| MSTR250117P01370000 | 2024-05-30 9:49AM EDT | 1,370.00 | 322.76 | 356.70 | 374.80 | 0.00 | - | 1 | 1 | 98.04% |
| MSTR250117P01380000 | 2024-05-23 9:48AM EDT | 1,380.00 | 371.38 | 362.40 | 377.55 | 0.00 | - | 2 | 7 | 97.61% |
| MSTR250117P01390000 | 2024-05-07 3:12PM EDT | 1,390.00 | 484.65 | 368.10 | 387.75 | 0.00 | - | 2 | 9 | 98.06% |
| MSTR250117P01400000 | 2024-05-30 3:40PM EDT | 1,400.00 | 373.25 | 374.40 | 392.10 | 0.00 | - | 3 | 250 | 97.88% |
| MSTR250117P01410000 | 2024-05-01 12:47PM EDT | 1,410.00 | 605.80 | 381.35 | 398.60 | 0.00 | - | 2 | 4 | 98.02% |
| MSTR250117P01420000 | 2024-05-23 10:46AM EDT | 1,420.00 | 398.00 | 386.15 | 401.90 | 0.00 | - | 4 | 10 | 97.54% |
| MSTR250117P01430000 | 2024-05-15 11:20AM EDT | 1,430.00 | 389.70 | 392.60 | 408.10 | -50.35 | -11.44% | 2 | 4 | 97.57% |
| MSTR250117P01440000 | 2024-05-23 10:46AM EDT | 1,440.00 | 408.45 | 398.80 | 417.80 | 0.00 | - | 6 | 2 | 97.97% |
| MSTR250117P01450000 | 2024-05-20 2:58PM EDT | 1,450.00 | 404.05 | 405.85 | 423.85 | 0.00 | - | 2 | 18 | 98.03% |
| MSTR250117P01470000 | 2024-05-20 3:03PM EDT | 1,470.00 | 415.00 | 418.00 | 432.75 | 0.00 | - | 1 | 9 | 97.56% |
| MSTR250117P01480000 | 2024-03-19 9:53AM EDT | 1,480.00 | 629.29 | 598.00 | 612.45 | 0.00 | - | 1 | 0 | 138.24% |
| MSTR250117P01490000 | 2024-05-22 12:21PM EDT | 1,490.00 | 410.47 | 431.95 | 448.80 | 0.00 | - | 1 | 2 | 98.07% |
| MSTR250117P01500000 | 2024-05-30 10:02AM EDT | 1,500.00 | 403.90 | 436.80 | 454.45 | 0.00 | - | 2 | 48 | 97.81% |
| MSTR250117P01520000 | 2024-05-22 12:21PM EDT | 1,520.00 | 427.47 | 450.15 | 468.40 | 0.00 | - | 1 | 17 | 97.97% |
| MSTR250117P01540000 | 2024-05-24 12:45PM EDT | 1,540.00 | 457.27 | 463.40 | 481.85 | 0.00 | - | 10 | 18 | 98.03% |
| MSTR250117P01560000 | 2024-05-24 3:56PM EDT | 1,560.00 | 450.31 | 477.75 | 494.85 | 0.00 | - | 1 | 27 | 98.14% |
| MSTR250117P01580000 | 2024-05-24 12:36PM EDT | 1,580.00 | 482.47 | 490.00 | 507.40 | 0.00 | - | 10 | 4 | 97.94% |
| MSTR250117P01600000 | 2024-05-29 12:37PM EDT | 1,600.00 | 475.00 | 502.15 | 519.35 | 0.00 | - | 1 | 35 | 97.64% |
| MSTR250117P01620000 | 2024-05-17 12:14PM EDT | 1,620.00 | 550.85 | 516.20 | 532.50 | 0.00 | - | 7 | 10 | 97.65% |
| MSTR250117P01640000 | 2024-05-21 10:54AM EDT | 1,640.00 | 513.00 | 530.45 | 548.75 | 0.00 | - | 1 | 2 | 98.00% |
| MSTR250117P01660000 | 2024-05-14 10:43AM EDT | 1,660.00 | 658.55 | 544.00 | 562.70 | 0.00 | - | 3 | 5 | 97.99% |
| MSTR250117P01680000 | 2024-05-21 10:06AM EDT | 1,680.00 | 540.00 | 558.40 | 577.25 | 0.00 | - | 2 | 6 | 98.12% |
| MSTR250117P01700000 | 2024-05-30 12:20PM EDT | 1,700.00 | 580.00 | 572.00 | 589.70 | +49.30 | +9.29% | 1 | 64 | 97.92% |
| MSTR250117P01720000 | 2024-05-07 1:50PM EDT | 1,720.00 | 724.55 | 586.00 | 604.45 | 0.00 | - | 1 | 3 | 97.98% |
| MSTR250117P01740000 | 2024-05-22 11:26AM EDT | 1,740.00 | 575.45 | 600.00 | 617.85 | 0.00 | - | 14 | 26 | 97.87% |
| MSTR250117P01760000 | 2024-05-22 11:26AM EDT | 1,760.00 | 589.05 | 614.00 | 632.60 | 0.00 | - | 1 | 5 | 97.89% |
| MSTR250117P01780000 | 2024-05-20 1:03PM EDT | 1,780.00 | 624.37 | 630.00 | 647.10 | 0.00 | - | 1 | 3 | 98.08% |
| MSTR250117P01800000 | 2024-05-30 9:37AM EDT | 1,800.00 | 601.95 | 644.00 | 662.25 | 0.00 | - | 1 | 6 | 98.09% |
| MSTR250117P01820000 | 2024-04-02 10:47AM EDT | 1,820.00 | 775.00 | 897.55 | 911.50 | 0.00 | - | 21 | 15 | 149.61% |
| MSTR250117P01840000 | 2024-03-28 11:13AM EDT | 1,840.00 | 765.49 | 834.00 | 849.95 | 0.00 | - | 1 | 1 | 132.19% |
| MSTR250117P01860000 | 2024-03-05 4:50PM EDT | 1,860.00 | 988.85 | 762.00 | 782.00 | 0.00 | - | - | 1 | 113.84% |
| MSTR250117P01900000 | 2024-05-29 11:19AM EDT | 1,900.00 | 684.25 | 718.00 | 735.75 | 0.00 | - | 2 | 14 | 98.08% |
| MSTR250117P01920000 | 2024-05-22 2:59PM EDT | 1,920.00 | 716.20 | 732.00 | 750.35 | 0.00 | - | 26 | 27 | 97.93% |
| MSTR250117P01940000 | 2024-05-22 2:59PM EDT | 1,940.00 | 730.75 | 748.70 | 766.35 | 0.00 | - | 26 | 27 | 98.19% |
| MSTR250117P01960000 | 2024-02-29 10:31AM EDT | 1,960.00 | 1,076.00 | 834.00 | 849.65 | 0.00 | - | - | 1 | 112.58% |
| MSTR250117P01980000 | 2024-03-04 10:37AM EDT | 1,980.00 | 990.00 | 856.00 | 871.30 | 0.00 | - | 2 | 6 | 113.93% |
| MSTR250117P02000000 | 2024-05-31 3:57PM EDT | 2,000.00 | 794.45 | 794.00 | 811.20 | +15.75 | +2.02% | 8 | 85 | 98.03% |
| MSTR250117P02050000 | 2024-04-09 3:29PM EDT | 2,050.00 | 963.88 | 970.15 | 987.50 | 0.00 | - | - | 1 | 126.68% |
| MSTR250117P02100000 | 2024-04-11 10:00AM EDT | 2,100.00 | 945.00 | 1,048.00 | 1,063.80 | 0.00 | - | 1 | 3 | 134.61% |
| MSTR250117P02200000 | 2024-03-28 11:37AM EDT | 2,200.00 | 1,015.60 | 1,126.00 | 1,142.70 | 0.00 | - | 5 | 6 | 134.20% |
| MSTR250117P02250000 | 2024-04-17 11:08AM EDT | 2,250.00 | 1,231.50 | 1,000.00 | 1,017.90 | 0.00 | - | 19 | 14 | 99.76% |
| MSTR250117P02300000 | 2024-04-10 9:50AM EDT | 2,300.00 | 1,174.95 | 1,222.10 | 1,238.05 | 0.00 | - | 3 | 27 | 137.17% |
| MSTR250117P02350000 | 2024-03-28 11:10AM EDT | 2,350.00 | 1,149.75 | 1,252.00 | 1,269.60 | 0.00 | - | 2 | 8 | 134.98% |
| MSTR250117P02400000 | 2024-04-22 12:10PM EDT | 2,400.00 | 1,285.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117P02450000 | 2024-03-25 1:53PM EDT | 2,450.00 | 1,187.50 | 1,346.00 | 1,362.75 | 0.00 | - | 1 | 11 | 137.15% |
| MSTR250117P02500000 | 2024-05-16 10:58AM EDT | 2,500.00 | 1,235.00 | 1,198.00 | 1,215.40 | 0.00 | - | 1 | 39 | 97.69% |
| MSTR250117P02550000 | 2024-03-25 2:19PM EDT | 2,550.00 | 1,260.00 | 1,432.55 | 1,450.40 | 0.00 | - | 2 | 2 | 137.77% |
| MSTR250117P02600000 | 2024-04-30 10:37AM EDT | 2,600.00 | 1,557.44 | 1,206.00 | 1,222.85 | 0.00 | - | 2 | 20 | 80.27% |
| MSTR250117P02650000 | 2024-03-25 1:53PM EDT | 2,650.00 | 1,344.00 | 1,521.40 | 1,537.90 | 0.00 | - | 1 | 1 | 138.44% |
| MSTR250117P02700000 | 2024-03-25 2:19PM EDT | 2,700.00 | 1,378.00 | 1,565.45 | 1,581.75 | 0.00 | - | 2 | 2 | 138.68% |
| MSTR250117P02800000 | 2024-03-12 9:36AM EDT | 2,800.00 | 1,646.00 | 1,522.00 | 1,537.55 | 0.00 | - | 1 | 2 | 111.58% |
| MSTR250117P02850000 | 2024-05-15 3:21PM EDT | 2,850.00 | 1,538.07 | 1,498.00 | 1,515.90 | 0.00 | - | - | 1 | 97.01% |
| MSTR250117P02900000 | 2024-03-12 12:39PM EDT | 2,900.00 | 1,738.00 | 1,588.00 | 1,605.10 | 0.00 | - | 2 | 10 | 107.10% |
| MSTR250117P02950000 | 2024-04-30 1:30PM EDT | 2,950.00 | 1,927.65 | 1,580.00 | 1,598.35 | 0.00 | - | 1 | 5 | 95.48% |
| MSTR250117P03000000 | 2024-04-29 2:33PM EDT | 3,000.00 | 1,828.09 | 1,570.00 | 1,587.60 | 0.00 | - | 1 | 17 | 81.73% |
| MSTR250117P03050000 | 2024-03-25 2:17PM EDT | 3,050.00 | 1,662.50 | 1,880.45 | 1,898.55 | 0.00 | - | 3 | 3 | 141.06% |
| MSTR250117P03100000 | 2024-05-01 10:05AM EDT | 3,100.00 | 2,111.50 | 1,718.00 | 1,736.90 | 0.00 | - | 1 | 11 | 96.27% |
| MSTR250117P03150000 | 2024-05-21 11:50AM EDT | 3,150.00 | 1,712.11 | 1,764.00 | 1,781.70 | 0.00 | - | 1 | 31 | 96.28% |
| MSTR250117P03200000 | 2024-04-08 10:27AM EDT | 3,200.00 | 1,907.85 | 2,018.55 | 2,033.95 | 0.00 | - | - | 1 | 141.89% |
| MSTR250117P03300000 | 2024-04-30 1:56PM EDT | 3,300.00 | 2,251.00 | 1,892.00 | 1,911.35 | 0.00 | - | 2 | 4 | 94.22% |
| MSTR250117P03350000 | 2024-04-30 1:41PM EDT | 3,350.00 | 2,304.35 | 1,938.00 | 1,957.00 | 0.00 | - | - | 2 | 94.15% |
| MSTR250117P03400000 | 2024-04-30 2:32PM EDT | 3,400.00 | 2,339.55 | 1,983.15 | 2,002.30 | 0.00 | - | 1 | 3 | 93.89% |
| MSTR250117P03450000 | 2024-04-30 1:32PM EDT | 3,450.00 | 2,407.10 | 2,028.65 | 2,047.85 | 0.00 | - | 1 | 2 | 93.66% |
| MSTR250117P03500000 | 2024-04-30 1:41PM EDT | 3,500.00 | 2,448.40 | 2,074.00 | 2,093.35 | 0.00 | - | 1 | 4 | 93.37% |
| MSTR250117P03550000 | 2024-04-26 11:30AM EDT | 3,550.00 | 2,374.30 | 2,030.40 | 2,049.55 | 0.00 | - | 1 | 2 | 58.61% |
| MSTR250117P03600000 | 2024-05-01 11:09AM EDT | 3,600.00 | 2,598.80 | 2,174.00 | 2,191.00 | 0.00 | - | 1 | 6 | 94.87% |
| MSTR250117P03650000 | 2024-05-01 11:09AM EDT | 3,650.00 | 2,647.70 | 2,220.00 | 2,237.30 | 0.00 | - | 1 | 8 | 94.68% |
| MSTR250117P03700000 | 2024-04-26 11:29AM EDT | 3,700.00 | 2,517.05 | 2,166.00 | 2,184.40 | 0.00 | - | 1 | 5 | 56.08% |
| MSTR250117P03750000 | 2024-05-01 9:47AM EDT | 3,750.00 | 2,723.70 | 2,312.00 | 2,329.95 | 0.00 | - | 2 | 10 | 94.20% |
| MSTR250117P03800000 | 2024-05-22 9:36AM EDT | 3,800.00 | 2,309.05 | 2,358.00 | 2,376.25 | 0.00 | - | 1 | 18 | 93.90% |
© 2024 Yahoo. Todos os direitos reservados.