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
81,95 +0,21 (+0,26%) OURO
2.334,90 -1,70 (-0,07%) Bitcoin USD
61.498,02 +609,28 (+1,00%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de fevereiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR250221C00230000 | 2024-05-02 11:20AM EDT | 230.00 | 908.91 | 1,298.05 | 1,318.00 | 0.00 | - | 2 | 7 | 142.19% |
| MSTR250221C00280000 | 2024-02-15 3:12PM EDT | 280.00 | 466.00 | 1,507.50 | 1,532.50 | 0.00 | - | 1 | 1 | 649.22% |
| MSTR250221C00300000 | 2024-04-09 9:40AM EDT | 300.00 | 1,178.00 | 980.00 | 998.40 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR250221C00310000 | 2024-03-06 11:04AM EDT | 310.00 | 874.00 | 1,344.00 | 1,364.00 | 0.00 | - | 2 | 4 | 261.44% |
| MSTR250221C00320000 | 2024-03-06 11:18AM EDT | 320.00 | 872.00 | 1,140.00 | 1,160.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250221C00330000 | 2024-04-23 2:38PM EDT | 330.00 | 1,055.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR250221C00340000 | 2024-03-06 10:48AM EDT | 340.00 | 862.00 | 1,316.00 | 1,336.00 | 0.00 | - | 1 | 1 | 245.41% |
| MSTR250221C00350000 | 2024-03-15 9:40AM EDT | 350.00 | 1,321.10 | 1,156.00 | 1,176.00 | 0.00 | - | 1 | 2 | 69.87% |
| MSTR250221C00360000 | 2024-02-15 3:12PM EDT | 360.00 | 408.00 | 1,440.00 | 1,465.00 | 0.00 | - | 1 | 1 | 400.37% |
| MSTR250221C00370000 | 2024-03-05 4:35PM EDT | 370.00 | 812.00 | 1,276.00 | 1,296.00 | 0.00 | - | - | 1 | 221.44% |
| MSTR250221C00380000 | 2024-03-05 4:06PM EDT | 380.00 | 806.00 | 1,268.00 | 1,288.00 | 0.00 | - | - | 1 | 218.61% |
| MSTR250221C00410000 | 2024-03-06 11:32AM EDT | 410.00 | 812.00 | 1,072.00 | 1,092.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250221C00420000 | 2024-03-05 4:35PM EDT | 420.00 | 778.00 | 1,235.00 | 1,260.00 | 0.00 | - | - | 1 | 209.30% |
| MSTR250221C00430000 | 2024-03-12 12:37PM EDT | 430.00 | 1,101.38 | 1,158.85 | 1,183.85 | 0.00 | - | 1 | 3 | 156.96% |
| MSTR250221C00440000 | 2024-06-14 12:10PM EDT | 440.00 | 1,106.54 | 1,107.05 | 1,126.00 | 0.00 | - | 1 | 4 | 116.32% |
| MSTR250221C00460000 | 2024-03-05 4:36PM EDT | 460.00 | 746.00 | 1,205.00 | 1,230.00 | 0.00 | - | - | 1 | 201.31% |
| MSTR250221C00480000 | 2024-05-01 9:35AM EDT | 480.00 | 640.75 | 1,152.80 | 1,170.85 | 0.00 | - | 2 | 4 | 171.28% |
| MSTR250221C00490000 | 2024-05-01 9:35AM EDT | 490.00 | 634.25 | 1,142.65 | 1,161.85 | 0.00 | - | - | 2 | 168.70% |
| MSTR250221C00500000 | 2024-03-20 3:03PM EDT | 500.00 | 1,050.90 | 754.00 | 774.00 | 0.00 | - | 1 | 17 | 0.00% |
| MSTR250221C00510000 | 2024-02-08 4:13PM EDT | 510.00 | 200.20 | 974.00 | 992.00 | 0.00 | - | - | 2 | 0.00% |
| MSTR250221C00520000 | 2024-03-01 3:41PM EDT | 520.00 | 604.00 | 1,256.00 | 1,276.00 | 0.00 | - | 2 | 2 | 248.93% |
| MSTR250221C00530000 | 2024-03-04 4:31PM EDT | 530.00 | 897.40 | 1,148.00 | 1,168.00 | 0.00 | - | 1 | 1 | 184.89% |
| MSTR250221C00540000 | 2024-03-07 2:24PM EDT | 540.00 | 831.70 | 980.00 | 1,000.00 | 0.00 | - | 6 | 6 | 65.83% |
| MSTR250221C00550000 | 2024-04-05 3:59PM EDT | 550.00 | 980.83 | 756.00 | 776.00 | 0.00 | - | 4 | 4 | 0.00% |
| MSTR250221C00570000 | 2024-03-19 9:33AM EDT | 570.00 | 845.53 | 742.00 | 762.00 | 0.00 | - | 3 | 2 | 0.00% |
| MSTR250221C00580000 | 2024-03-11 11:15AM EDT | 580.00 | 1,107.70 | 932.00 | 948.85 | 0.00 | - | 2 | 2 | 58.82% |
| MSTR250221C00590000 | 2024-03-13 9:32AM EDT | 590.00 | 1,144.11 | 1,010.00 | 1,030.00 | 0.00 | - | 1 | 0 | 126.00% |
| MSTR250221C00600000 | 2024-04-17 12:12PM EDT | 600.00 | 691.30 | 1,058.00 | 1,076.00 | 0.00 | - | 2 | 16 | 154.69% |
| MSTR250221C00610000 | 2024-03-13 1:28PM EDT | 610.00 | 1,244.38 | 968.00 | 988.00 | 0.00 | - | 2 | 2 | 109.48% |
| MSTR250221C00620000 | 2024-03-25 12:48PM EDT | 620.00 | 1,291.79 | 762.00 | 782.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250221C00630000 | 2024-04-16 12:38PM EDT | 630.00 | 720.00 | 1,036.00 | 1,056.00 | 0.00 | - | 1 | 1 | 152.32% |
| MSTR250221C00640000 | 2024-03-27 9:31AM EDT | 640.00 | 1,453.63 | 706.00 | 722.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR250221C00650000 | 2024-04-05 1:04PM EDT | 650.00 | 1,048.37 | 694.00 | 714.00 | 0.00 | - | 1 | 12 | 0.00% |
| MSTR250221C00660000 | 2024-05-31 3:06PM EDT | 660.00 | 945.00 | 930.35 | 948.00 | 0.00 | - | 1 | 1 | 107.63% |
| MSTR250221C00670000 | 2024-05-03 12:13PM EDT | 670.00 | 685.83 | 942.20 | 960.00 | 0.00 | - | 1 | 2 | 117.30% |
| MSTR250221C00680000 | 2024-03-25 10:20AM EDT | 680.00 | 1,164.00 | 752.00 | 768.95 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250221C00690000 | 2024-06-05 9:30AM EDT | 690.00 | 1,069.20 | 910.70 | 924.00 | 0.00 | - | 1 | 2 | 107.09% |
| MSTR250221C00700000 | 2024-05-20 3:44PM EDT | 700.00 | 1,120.00 | 863.25 | 882.00 | 0.00 | - | 1 | 55 | 86.92% |
| MSTR250221C00710000 | 2024-03-05 12:04PM EDT | 710.00 | 629.68 | 1,104.00 | 1,122.25 | 0.00 | - | 1 | 2 | 200.75% |
| MSTR250221C00720000 | 2024-05-15 10:22AM EDT | 720.00 | 783.30 | 893.55 | 911.45 | 0.00 | - | 2 | 6 | 109.64% |
| MSTR250221C00730000 | 2024-04-09 9:49AM EDT | 730.00 | 857.73 | 676.00 | 693.95 | 0.00 | - | 2 | 3 | 0.00% |
| MSTR250221C00740000 | 2024-03-18 12:06PM EDT | 740.00 | 1,032.15 | 630.00 | 650.00 | 0.00 | - | 3 | 3 | 0.00% |
| MSTR250221C00750000 | 2024-05-24 1:58PM EDT | 750.00 | 1,028.70 | 842.15 | 858.00 | 0.00 | - | 2 | 36 | 94.56% |
| MSTR250221C00760000 | 2024-04-30 2:23PM EDT | 760.00 | 539.00 | 898.00 | 916.40 | 0.00 | - | 1 | 1 | 122.55% |
| MSTR250221C00770000 | 2024-02-28 12:53PM EDT | 770.00 | 429.33 | 1,102.00 | 1,122.00 | 0.00 | - | 1 | 4 | 209.66% |
| MSTR250221C00780000 | 2024-03-25 10:20AM EDT | 780.00 | 1,112.14 | 702.00 | 720.25 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR250221C00790000 | 2024-03-11 12:33PM EDT | 790.00 | 1,022.00 | 938.00 | 958.00 | 0.00 | - | 2 | 6 | 145.39% |
| MSTR250221C00800000 | 2024-05-16 3:48PM EDT | 800.00 | 805.00 | 825.05 | 842.00 | 0.00 | - | 1 | 102 | 102.18% |
| MSTR250221C00840000 | 2024-02-09 2:46PM EDT | 840.00 | 134.67 | 790.00 | 806.00 | 0.00 | - | - | 1 | 98.19% |
| MSTR250221C00850000 | 2024-05-01 12:21PM EDT | 850.00 | 440.10 | 826.00 | 844.00 | 0.00 | - | 2 | 2 | 114.51% |
| MSTR250221C00860000 | 2024-02-29 12:30PM EDT | 860.00 | 380.00 | 1,054.00 | 1,074.00 | 0.00 | - | 1 | 6 | 201.73% |
| MSTR250221C00870000 | 2024-04-19 10:46AM EDT | 870.00 | 601.00 | 884.00 | 902.00 | 0.00 | - | 1 | 4 | 139.23% |
| MSTR250221C00880000 | 2024-03-05 11:31AM EDT | 880.00 | 602.58 | 1,005.00 | 1,024.25 | 0.00 | - | 1 | 1 | 185.11% |
| MSTR250221C00890000 | 2024-05-21 1:21PM EDT | 890.00 | 953.10 | 744.10 | 758.00 | 0.00 | - | 1 | 28 | 92.44% |
| MSTR250221C00900000 | 2024-03-25 2:50PM EDT | 900.00 | 1,163.65 | 618.00 | 638.00 | 0.00 | - | 1 | 1 | 43.96% |
| MSTR250221C00910000 | 2024-06-03 12:33PM EDT | 910.00 | 856.40 | 762.20 | 776.00 | 0.00 | - | 1 | 30 | 103.23% |
| MSTR250221C00930000 | 2024-05-15 11:00AM EDT | 930.00 | 665.00 | 748.50 | 764.00 | 0.00 | - | 3 | 2 | 102.77% |
| MSTR250221C00950000 | 2024-04-30 2:50PM EDT | 950.00 | 462.59 | 786.00 | 802.30 | 0.00 | - | 1 | 1 | 118.88% |
| MSTR250221C00960000 | 2024-06-05 12:01PM EDT | 960.00 | 920.00 | 729.80 | 744.00 | 0.00 | - | 1 | 2 | 101.97% |
| MSTR250221C00970000 | 2024-03-04 4:49PM EDT | 970.00 | 678.08 | 894.00 | 914.00 | 0.00 | - | 1 | 0 | 157.72% |
| MSTR250221C00980000 | 2024-05-15 9:50AM EDT | 980.00 | 642.55 | 748.80 | 764.00 | 0.00 | - | 3 | 4 | 111.67% |
| MSTR250221C00990000 | 2024-05-01 11:41AM EDT | 990.00 | 409.06 | 749.35 | 768.00 | 0.00 | - | 2 | 2 | 113.99% |
| MSTR250221C01000000 | 2024-06-21 3:48PM EDT | 1,000.00 | 690.40 | 708.85 | 722.00 | 0.00 | - | 1 | 26 | 102.12% |
| MSTR250221C01010000 | 2024-04-12 1:34PM EDT | 1,010.00 | 735.00 | 466.40 | 484.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR250221C01030000 | 2024-06-25 11:31AM EDT | 1,030.00 | 671.08 | 693.50 | 706.00 | 0.00 | - | 1 | 1 | 102.21% |
| MSTR250221C01040000 | 2024-05-10 12:57PM EDT | 1,040.00 | 490.23 | 779.90 | 797.25 | 0.00 | - | 1 | 3 | 130.33% |
| MSTR250221C01050000 | 2024-06-21 3:48PM EDT | 1,050.00 | 665.40 | 682.55 | 694.00 | 0.00 | - | 1 | 8 | 101.89% |
| MSTR250221C01060000 | 2024-06-27 1:34PM EDT | 1,060.00 | 680.98 | 676.95 | 688.00 | +16.23 | +2.44% | 1 | 10 | 101.70% |
| MSTR250221C01070000 | 2024-05-01 3:57PM EDT | 1,070.00 | 360.15 | 708.70 | 728.00 | 0.00 | - | - | 2 | 113.57% |
| MSTR250221C01090000 | 2024-05-24 2:27PM EDT | 1,090.00 | 828.60 | 644.85 | 662.00 | 0.00 | - | 2 | 4 | 97.75% |
| MSTR250221C01100000 | 2024-06-13 12:01PM EDT | 1,100.00 | 677.50 | 655.75 | 668.00 | 0.00 | - | 2 | 9 | 101.56% |
| MSTR250221C01110000 | 2024-04-02 2:05PM EDT | 1,110.00 | 785.53 | 416.45 | 434.00 | 0.00 | - | 1 | 1 | 32.40% |
| MSTR250221C01130000 | 2024-05-03 3:42PM EDT | 1,130.00 | 486.94 | 681.60 | 698.00 | 0.00 | - | 2 | 3 | 113.29% |
| MSTR250221C01140000 | 2024-03-04 4:26PM EDT | 1,140.00 | 641.85 | 820.00 | 840.00 | 0.00 | - | 2 | 2 | 154.15% |
| MSTR250221C01150000 | 2024-06-24 10:43AM EDT | 1,150.00 | 554.77 | 630.35 | 642.00 | 0.00 | - | 1 | 5 | 101.16% |
| MSTR250221C01160000 | 2024-06-24 2:33PM EDT | 1,160.00 | 517.00 | 625.40 | 638.00 | 0.00 | - | 1 | 3 | 101.23% |
| MSTR250221C01170000 | 2024-05-02 11:30AM EDT | 1,170.00 | 401.00 | 663.95 | 682.00 | 0.00 | - | - | 1 | 113.50% |
| MSTR250221C01180000 | 2024-05-15 11:02AM EDT | 1,180.00 | 552.00 | 625.55 | 640.00 | 0.00 | - | 1 | 1 | 103.97% |
| MSTR250221C01190000 | 2024-06-13 9:39AM EDT | 1,190.00 | 688.00 | 610.80 | 622.00 | 0.00 | - | 1 | 2 | 100.86% |
| MSTR250221C01200000 | 2024-06-20 2:27PM EDT | 1,200.00 | 583.65 | 606.15 | 618.00 | 0.00 | - | 2 | 25 | 100.92% |
| MSTR250221C01220000 | 2024-05-22 3:24PM EDT | 1,220.00 | 768.55 | 585.05 | 602.00 | 0.00 | - | 1 | 3 | 98.48% |
| MSTR250221C01230000 | 2024-06-13 9:39AM EDT | 1,230.00 | 670.00 | 592.00 | 604.00 | 0.00 | - | 1 | 4 | 100.77% |
| MSTR250221C01240000 | 2024-06-20 1:54PM EDT | 1,240.00 | 562.00 | 587.20 | 600.00 | 0.00 | - | 2 | 5 | 100.77% |
| MSTR250221C01250000 | 2024-05-10 12:57PM EDT | 1,250.00 | 415.88 | 679.35 | 697.60 | 0.00 | - | 2 | 18 | 126.11% |
| MSTR250221C01260000 | 2024-04-24 2:30PM EDT | 1,260.00 | 503.46 | 762.35 | 778.00 | 0.00 | - | 1 | 3 | 148.74% |
| MSTR250221C01270000 | 2024-06-20 1:37PM EDT | 1,270.00 | 532.80 | 573.95 | 586.00 | 0.00 | - | 1 | 9 | 100.61% |
| MSTR250221C01280000 | 2024-06-05 11:31AM EDT | 1,280.00 | 760.10 | 569.45 | 582.00 | 0.00 | - | 8 | 7 | 100.61% |
| MSTR250221C01290000 | 2024-05-22 3:11PM EDT | 1,290.00 | 740.00 | 556.20 | 572.00 | 0.00 | - | 1 | 17 | 98.80% |
| MSTR250221C01300000 | 2024-06-21 9:40AM EDT | 1,300.00 | 517.00 | 560.50 | 574.00 | 0.00 | - | 1 | 24 | 100.60% |
| MSTR250221C01310000 | 2024-06-21 1:51PM EDT | 1,310.00 | 534.68 | 556.35 | 570.00 | 0.00 | - | 1 | 2 | 100.61% |
| MSTR250221C01320000 | 2024-06-21 1:51PM EDT | 1,320.00 | 530.68 | 553.15 | 564.00 | 0.00 | - | 1 | 33 | 100.50% |
| MSTR250221C01330000 | 2024-04-22 1:45PM EDT | 1,330.00 | 525.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250221C01340000 | 2024-05-06 10:16AM EDT | 1,340.00 | 487.00 | 724.95 | 738.00 | 0.00 | - | 5 | 28 | 145.32% |
| MSTR250221C01350000 | 2024-06-25 10:36AM EDT | 1,350.00 | 522.59 | 539.20 | 552.00 | 0.00 | - | 1 | 18 | 100.30% |
| MSTR250221C01360000 | 2024-03-26 1:59PM EDT | 1,360.00 | 1,000.55 | 440.00 | 457.75 | 0.00 | - | 47 | 43 | 78.72% |
| MSTR250221C01370000 | 2024-06-24 1:24PM EDT | 1,370.00 | 425.08 | 532.45 | 544.00 | 0.00 | - | 1 | 2 | 100.42% |
| MSTR250221C01380000 | 2024-04-05 3:41PM EDT | 1,380.00 | 649.50 | 398.00 | 416.00 | 0.00 | - | 2 | 2 | 71.22% |
| MSTR250221C01390000 | 2024-06-24 3:28PM EDT | 1,390.00 | 448.35 | 524.55 | 536.00 | 0.00 | - | 12 | 13 | 100.38% |
| MSTR250221C01400000 | 2024-06-27 12:10PM EDT | 1,400.00 | 513.10 | 520.30 | 532.00 | +24.07 | +4.92% | 1 | 21 | 100.31% |
| MSTR250221C01410000 | 2024-06-24 12:21PM EDT | 1,410.00 | 435.52 | 514.40 | 528.00 | 0.00 | - | 1 | 12 | 100.05% |
| MSTR250221C01420000 | 2024-06-21 9:45AM EDT | 1,420.00 | 474.00 | 513.30 | 524.00 | 0.00 | - | 6 | 8 | 100.33% |
| MSTR250221C01430000 | 2024-04-29 9:43AM EDT | 1,430.00 | 422.17 | 643.80 | 658.45 | 0.00 | - | 1 | 0 | 132.34% |
| MSTR250221C01450000 | 2024-06-24 10:29AM EDT | 1,450.00 | 446.04 | 501.70 | 514.00 | 0.00 | - | 1 | 89 | 100.40% |
| MSTR250221C01460000 | 2024-06-21 10:56AM EDT | 1,460.00 | 489.12 | 497.65 | 510.00 | 0.00 | - | 2 | 2 | 100.31% |
| MSTR250221C01470000 | 2024-06-25 12:52PM EDT | 1,470.00 | 477.80 | 494.20 | 506.00 | 0.00 | - | 2 | 2 | 100.29% |
| MSTR250221C01480000 | 2024-06-25 12:02PM EDT | 1,480.00 | 484.75 | 489.90 | 502.00 | 0.00 | - | 1 | 3 | 100.16% |
| MSTR250221C01490000 | 2024-06-25 1:15PM EDT | 1,490.00 | 477.90 | 487.00 | 500.00 | 0.00 | - | 1 | 8 | 100.41% |
| MSTR250221C01500000 | 2024-06-26 3:01PM EDT | 1,500.00 | 441.77 | 483.20 | 496.00 | 0.00 | - | 6 | 40 | 100.32% |
| MSTR250221C01520000 | 2024-06-18 12:48PM EDT | 1,520.00 | 490.87 | 475.60 | 487.95 | 0.00 | - | 1 | 3 | 100.12% |
| MSTR250221C01540000 | 2024-06-26 10:07AM EDT | 1,540.00 | 460.00 | 468.55 | 480.00 | 0.00 | - | 2 | 6 | 99.98% |
| MSTR250221C01560000 | 2024-06-25 11:33AM EDT | 1,560.00 | 452.63 | 462.30 | 474.00 | 0.00 | - | 1 | 5 | 100.11% |
| MSTR250221C01580000 | 2024-06-25 11:33AM EDT | 1,580.00 | 446.08 | 455.15 | 468.00 | 0.00 | - | 1 | 3 | 100.11% |
| MSTR250221C01600000 | 2024-06-27 12:16PM EDT | 1,600.00 | 444.33 | 449.35 | 460.00 | +21.33 | +5.04% | 1 | 20 | 100.02% |
| MSTR250221C01620000 | 2024-06-20 2:24PM EDT | 1,620.00 | 434.77 | 442.65 | 454.00 | 0.00 | - | 2 | 2 | 100.02% |
| MSTR250221C01640000 | 2024-06-24 12:45PM EDT | 1,640.00 | 355.08 | 436.35 | 450.00 | 0.00 | - | 6 | 29 | 100.26% |
| MSTR250221C01660000 | 2024-06-24 12:04PM EDT | 1,660.00 | 366.98 | 429.60 | 442.00 | 0.00 | - | 2 | 19 | 100.00% |
| MSTR250221C01680000 | 2024-06-27 12:42PM EDT | 1,680.00 | 430.00 | 424.40 | 436.00 | +65.00 | +17.81% | 3 | 24 | 100.10% |
| MSTR250221C01700000 | 2024-06-24 9:30AM EDT | 1,700.00 | 375.83 | 417.40 | 432.00 | 0.00 | - | 3 | 54 | 100.19% |
| MSTR250221C01720000 | 2024-05-29 9:42AM EDT | 1,720.00 | 568.95 | 411.40 | 426.00 | 0.00 | - | 1 | 3 | 100.16% |
| MSTR250221C01740000 | 2024-06-24 12:45PM EDT | 1,740.00 | 330.08 | 404.55 | 420.00 | 0.00 | - | 6 | 36 | 100.02% |
| MSTR250221C01760000 | 2024-06-24 12:04PM EDT | 1,760.00 | 341.48 | 399.40 | 414.00 | 0.00 | - | 5 | 29 | 100.04% |
| MSTR250221C01780000 | 2024-06-24 12:32PM EDT | 1,780.00 | 325.59 | 394.20 | 408.00 | 0.00 | - | 1 | 1 | 100.03% |
| MSTR250221C01800000 | 2024-06-25 1:52PM EDT | 1,800.00 | 380.58 | 387.60 | 402.00 | 0.00 | - | 1 | 41 | 99.86% |
| MSTR250221C01820000 | 2024-04-18 1:35PM EDT | 1,820.00 | 342.00 | 522.00 | 541.65 | 0.00 | - | 1 | 1 | 129.92% |
| MSTR250221C01840000 | 2024-03-28 3:18PM EDT | 1,840.00 | 725.00 | 348.00 | 366.00 | 0.00 | - | 6 | 6 | 94.28% |
| MSTR250221C01860000 | 2024-04-30 2:30PM EDT | 1,860.00 | 240.00 | 454.00 | 469.80 | 0.00 | - | 1 | 1 | 117.10% |
| MSTR250221C01880000 | 2024-06-24 1:17PM EDT | 1,880.00 | 299.90 | 366.35 | 381.55 | 0.00 | - | 2 | 6 | 99.89% |
| MSTR250221C01900000 | 2024-06-24 12:56PM EDT | 1,900.00 | 287.00 | 361.35 | 376.55 | 0.00 | - | 1 | 20 | 99.90% |
| MSTR250221C01920000 | 2024-05-31 2:46PM EDT | 1,920.00 | 433.00 | 357.05 | 371.65 | 0.00 | - | 1 | 20 | 99.97% |
| MSTR250221C01940000 | 2024-05-17 2:56PM EDT | 1,940.00 | 475.00 | 383.40 | 397.80 | 0.00 | - | 1 | 6 | 106.34% |
| MSTR250221C01960000 | 2024-05-13 12:25PM EDT | 1,960.00 | 265.59 | 438.15 | 456.85 | 0.00 | - | 2 | 2 | 119.07% |
| MSTR250221C01980000 | 2024-06-07 3:25PM EDT | 1,980.00 | 457.12 | 343.45 | 358.00 | 0.00 | - | 1 | 40 | 100.12% |
| MSTR250221C02000000 | 2024-06-27 3:57PM EDT | 2,000.00 | 346.00 | 338.40 | 353.35 | +33.62 | +10.76% | 12 | 67 | 100.08% |
| MSTR250221C02050000 | 2024-06-25 3:03PM EDT | 2,050.00 | 322.00 | 326.85 | 341.95 | 0.00 | - | 1 | 6 | 100.03% |
| MSTR250221C02100000 | 2024-06-27 1:34PM EDT | 2,100.00 | 323.63 | 313.10 | 329.75 | +31.47 | +10.77% | 1 | 24 | 99.59% |
| MSTR250221C02150000 | 2024-06-14 12:39PM EDT | 2,150.00 | 338.29 | 304.15 | 320.70 | 0.00 | - | 2 | 33 | 99.88% |
| MSTR250221C02200000 | 2024-06-21 9:30AM EDT | 2,200.00 | 290.80 | 292.95 | 310.65 | 0.00 | - | 1 | 9 | 99.74% |
| MSTR250221C02250000 | 2024-06-04 1:51PM EDT | 2,250.00 | 442.00 | 284.00 | 301.05 | 0.00 | - | 2 | 7 | 99.81% |
| MSTR250221C02300000 | 2024-06-24 2:57PM EDT | 2,300.00 | 233.03 | 274.00 | 292.10 | 0.00 | - | 52 | 52 | 99.76% |
| MSTR250221C02350000 | 2024-06-14 1:04PM EDT | 2,350.00 | 306.75 | 266.10 | 283.85 | 0.00 | - | 2 | 5 | 99.92% |
| MSTR250221C02400000 | 2024-06-20 12:23PM EDT | 2,400.00 | 268.27 | 258.40 | 275.95 | 0.00 | - | 11 | 16 | 100.07% |
| MSTR250221C02450000 | 2024-06-14 11:11AM EDT | 2,450.00 | 314.65 | 252.80 | 265.25 | 0.00 | - | 2 | 8 | 100.08% |
| MSTR250221C02500000 | 2024-06-27 1:57PM EDT | 2,500.00 | 247.00 | 245.30 | 259.60 | +16.15 | +7.00% | 1 | 138 | 100.36% |
| MSTR250221C02550000 | 2024-06-14 1:01PM EDT | 2,550.00 | 273.50 | 234.00 | 249.85 | 0.00 | - | 1 | 6 | 99.75% |
| MSTR250221C02600000 | 2024-06-24 12:26PM EDT | 2,600.00 | 198.63 | 228.65 | 245.55 | 0.00 | - | 50 | 55 | 100.27% |
| MSTR250221C02650000 | 2024-04-01 1:42PM EDT | 2,650.00 | 464.44 | 141.00 | 159.00 | 0.00 | - | 1 | 2 | 82.79% |
| MSTR250221C02700000 | 2024-06-07 2:48PM EDT | 2,700.00 | 221.00 | 214.40 | 230.20 | -105.52 | -32.32% | 1 | 5 | 100.08% |
| MSTR250221C02750000 | 2024-06-14 9:34AM EDT | 2,750.00 | 273.30 | 208.90 | 223.75 | 0.00 | - | 2 | 2 | 100.20% |
| MSTR250221C02800000 | 2024-06-24 3:49PM EDT | 2,800.00 | 170.00 | 202.00 | 218.15 | 0.00 | - | 1 | 8 | 100.22% |
| MSTR250221C02850000 | 2024-06-07 2:14PM EDT | 2,850.00 | 296.95 | 199.00 | 212.00 | 0.00 | - | 1 | 7 | 100.55% |
| MSTR250221C02900000 | 2024-05-06 12:03PM EDT | 2,900.00 | 205.03 | 334.00 | 349.70 | 0.00 | - | 2 | 9 | 130.27% |
| MSTR250221C02950000 | 2024-06-26 11:55AM EDT | 2,950.00 | 184.00 | 186.00 | 200.70 | 0.00 | - | 2 | 13 | 100.42% |
| MSTR250221C03000000 | 2024-06-27 10:24AM EDT | 3,000.00 | 193.95 | 183.00 | 195.35 | +21.60 | +12.53% | 5 | 52 | 100.71% |
| MSTR250221C03050000 | 2024-06-24 11:50AM EDT | 3,050.00 | 159.00 | 177.00 | 190.20 | 0.00 | - | 1 | 4 | 100.65% |
| MSTR250221C03100000 | 2024-06-06 2:46PM EDT | 3,100.00 | 315.60 | 173.00 | 185.15 | 0.00 | - | 4 | 15 | 100.78% |
| MSTR250221C03150000 | 2024-06-26 1:26PM EDT | 3,150.00 | 163.03 | 168.00 | 180.20 | 0.00 | - | 1 | 125 | 100.78% |
| MSTR250221C03200000 | 2024-06-12 3:40PM EDT | 3,200.00 | 245.00 | 163.00 | 175.70 | 0.00 | - | 2 | 10 | 100.79% |
| MSTR250221C03250000 | 2024-05-21 3:58PM EDT | 3,250.00 | 316.00 | 174.00 | 189.35 | 0.00 | - | 1 | 1 | 104.68% |
| MSTR250221C03300000 | 2024-06-26 9:40AM EDT | 3,300.00 | 157.57 | 155.00 | 167.30 | 0.00 | - | 1 | 1 | 101.00% |
| MSTR250221C03350000 | 2024-06-07 10:15AM EDT | 3,350.00 | 280.25 | 149.20 | 163.30 | 0.00 | - | 1 | 2 | 100.86% |
| MSTR250221C03400000 | 2024-04-25 2:46PM EDT | 3,400.00 | 161.10 | 294.00 | 310.10 | 0.00 | - | - | 13 | 133.71% |
| MSTR250221C03450000 | 2024-05-15 1:44PM EDT | 3,450.00 | 169.13 | 180.00 | 185.25 | 0.00 | - | 1 | 1 | 108.98% |
| MSTR250221C03500000 | 2024-06-25 11:07AM EDT | 3,500.00 | 143.25 | 139.00 | 152.10 | 0.00 | - | 1 | 27 | 101.21% |
| MSTR250221C03550000 | 2024-06-25 12:15PM EDT | 3,550.00 | 140.55 | 136.00 | 148.60 | 0.00 | - | 1 | 1 | 101.35% |
| MSTR250221C03600000 | 2024-06-24 11:31AM EDT | 3,600.00 | 124.25 | 133.00 | 145.20 | 0.00 | - | 2 | 35 | 101.47% |
| MSTR250221C03650000 | 2024-06-27 11:38AM EDT | 3,650.00 | 128.00 | 129.00 | 141.95 | +11.30 | +9.68% | 1 | 4 | 101.46% |
| MSTR250221C03700000 | 2024-06-13 3:58PM EDT | 3,700.00 | 169.00 | 127.10 | 138.80 | 0.00 | - | 1 | 8 | 101.70% |
| MSTR250221C03750000 | 2024-05-10 2:35PM EDT | 3,750.00 | 93.50 | 201.00 | 217.75 | 0.00 | - | 7 | 15 | 120.61% |
| MSTR250221C03800000 | 2024-06-26 12:15PM EDT | 3,800.00 | 118.98 | 121.10 | 132.80 | 0.00 | - | 2 | 119 | 101.86% |
Opções de vendapara21 de fevereiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR250221P00230000 | 2024-06-26 9:40AM EDT | 230.00 | 6.19 | 3.05 | 9.25 | 0.00 | - | 46 | 70 | 123.87% |
| MSTR250221P00240000 | 2024-02-07 1:35PM EDT | 240.00 | 18.93 | 4.60 | 14.00 | 0.00 | - | - | 3 | 130.59% |
| MSTR250221P00250000 | 2024-06-14 1:13PM EDT | 250.00 | 9.00 | 3.40 | 10.60 | 0.00 | - | 1 | 10 | 121.05% |
| MSTR250221P00270000 | 2024-02-20 12:25PM EDT | 270.00 | 18.50 | 11.00 | 21.00 | 0.00 | - | 3 | 4 | 136.70% |
| MSTR250221P00280000 | 2024-05-09 12:54PM EDT | 280.00 | 13.80 | 5.00 | 12.15 | 0.00 | - | 1 | 1 | 117.71% |
| MSTR250221P00290000 | 2024-03-15 9:39AM EDT | 290.00 | 19.35 | 12.00 | 21.00 | 0.00 | - | 1 | 12 | 131.89% |
| MSTR250221P00300000 | 2024-06-27 1:56PM EDT | 300.00 | 9.00 | 4.95 | 12.90 | -0.10 | -1.10% | 2 | 11 | 113.78% |
| MSTR250221P00310000 | 2024-02-22 12:10PM EDT | 310.00 | 25.80 | 17.00 | 26.00 | 0.00 | - | 2 | 2 | 134.65% |
| MSTR250221P00320000 | 2024-06-25 9:38AM EDT | 320.00 | 10.50 | 6.40 | 14.15 | 0.00 | - | 1 | 9 | 112.32% |
| MSTR250221P00340000 | 2024-02-26 12:55PM EDT | 340.00 | 29.85 | 20.00 | 29.00 | 0.00 | - | 1 | 1 | 131.06% |
| MSTR250221P00350000 | 2024-06-26 10:21AM EDT | 350.00 | 12.12 | 8.70 | 16.30 | 0.00 | - | 5 | 19 | 110.27% |
| MSTR250221P00360000 | 2024-06-07 2:19PM EDT | 360.00 | 13.91 | 9.20 | 17.75 | 0.00 | - | 1 | 21 | 109.92% |
| MSTR250221P00370000 | 2024-02-28 11:37AM EDT | 370.00 | 30.23 | 27.00 | 37.00 | 0.00 | - | - | 1 | 132.81% |
| MSTR250221P00380000 | 2024-03-05 4:23PM EDT | 380.00 | 30.00 | 26.00 | 35.00 | 0.00 | - | 15 | 15 | 128.69% |
| MSTR250221P00390000 | 2024-05-07 2:19PM EDT | 390.00 | 31.00 | 14.00 | 20.65 | 0.00 | - | 1 | 3 | 109.91% |
| MSTR250221P00400000 | 2024-06-24 3:10PM EDT | 400.00 | 20.28 | 12.50 | 21.05 | 0.00 | - | 1 | 9 | 107.17% |
| MSTR250221P00410000 | 2024-06-26 2:15PM EDT | 410.00 | 18.40 | 13.75 | 21.95 | 0.00 | - | 75 | 76 | 106.78% |
| MSTR250221P00420000 | 2024-06-24 2:19PM EDT | 420.00 | 22.72 | 14.40 | 22.95 | 0.00 | - | 2 | 8 | 106.01% |
| MSTR250221P00430000 | 2024-03-18 9:41AM EDT | 430.00 | 43.94 | 44.00 | 52.95 | 0.00 | - | 1 | 1 | 134.67% |
| MSTR250221P00440000 | 2024-04-30 11:14AM EDT | 440.00 | 51.55 | 21.00 | 27.45 | 0.00 | - | 1 | 6 | 109.01% |
| MSTR250221P00450000 | 2024-06-13 9:50AM EDT | 450.00 | 25.41 | 17.60 | 26.15 | 0.00 | - | 1 | 4 | 104.50% |
| MSTR250221P00470000 | 2024-06-12 2:49PM EDT | 470.00 | 24.64 | 20.00 | 28.55 | 0.00 | - | 1 | 5 | 103.65% |
| MSTR250221P00480000 | 2024-06-21 3:23PM EDT | 480.00 | 29.70 | 21.30 | 29.85 | 0.00 | - | 1 | 4 | 103.29% |
| MSTR250221P00490000 | 2024-06-14 2:52PM EDT | 490.00 | 33.61 | 22.65 | 31.20 | 0.00 | - | 1 | 4 | 102.94% |
| MSTR250221P00500000 | 2024-06-20 10:43AM EDT | 500.00 | 34.60 | 24.00 | 32.55 | 0.00 | - | 1 | 48 | 102.56% |
| MSTR250221P00510000 | 2024-03-04 10:41AM EDT | 510.00 | 61.55 | 54.00 | 63.95 | 0.00 | - | 1 | 1 | 125.53% |
| MSTR250221P00520000 | 2024-06-13 11:47AM EDT | 520.00 | 35.40 | 26.00 | 36.00 | 0.00 | - | 1 | 4 | 101.74% |
| MSTR250221P00530000 | 2024-02-28 4:01PM EDT | 530.00 | 74.35 | 64.00 | 72.80 | 0.00 | - | - | 1 | 127.94% |
| MSTR250221P00540000 | 2024-03-05 4:33PM EDT | 540.00 | 76.00 | 61.00 | 70.00 | 0.00 | - | 4 | 5 | 124.02% |
| MSTR250221P00550000 | 2024-06-13 9:50AM EDT | 550.00 | 41.56 | 30.00 | 40.00 | 0.00 | - | 1 | 70 | 100.27% |
| MSTR250221P00560000 | 2024-03-19 9:47AM EDT | 560.00 | 93.00 | 82.00 | 91.00 | 0.00 | - | 2 | 13 | 133.14% |
| MSTR250221P00570000 | 2024-03-05 11:27AM EDT | 570.00 | 89.48 | 65.00 | 74.00 | 0.00 | - | 4 | 5 | 120.82% |
| MSTR250221P00580000 | 2024-06-12 2:49PM EDT | 580.00 | 41.30 | 35.00 | 45.00 | 0.00 | - | 1 | 7 | 99.39% |
| MSTR250221P00590000 | 2024-06-07 10:22AM EDT | 590.00 | 46.00 | 37.00 | 47.00 | 0.00 | - | 1 | 46 | 99.29% |
| MSTR250221P00600000 | 2024-06-25 10:36AM EDT | 600.00 | 48.00 | 39.00 | 49.00 | 0.00 | - | 1 | 31 | 99.15% |
| MSTR250221P00610000 | 2024-06-12 1:17PM EDT | 610.00 | 44.00 | 40.00 | 50.00 | 0.00 | - | 1 | 8 | 98.30% |
| MSTR250221P00620000 | 2024-06-21 10:54AM EDT | 620.00 | 57.10 | 42.00 | 52.00 | 0.00 | - | 1 | 8 | 98.11% |
| MSTR250221P00630000 | 2024-06-14 1:19PM EDT | 630.00 | 62.80 | 44.00 | 54.00 | 0.00 | - | 3 | 11 | 97.90% |
| MSTR250221P00640000 | 2024-06-13 12:36PM EDT | 640.00 | 63.65 | 46.00 | 56.00 | 0.00 | - | 8 | 22 | 97.66% |
| MSTR250221P00650000 | 2024-06-27 10:28AM EDT | 650.00 | 55.00 | 48.00 | 58.00 | -2.00 | -3.51% | 1 | 11 | 97.40% |
| MSTR250221P00660000 | 2024-06-14 10:25AM EDT | 660.00 | 78.15 | 50.00 | 60.00 | 0.00 | - | 1 | 8 | 97.11% |
| MSTR250221P00670000 | 2024-06-10 11:26AM EDT | 670.00 | 64.50 | 53.00 | 62.00 | 0.00 | - | 1 | 4 | 97.09% |
| MSTR250221P00680000 | 2024-06-26 1:47PM EDT | 680.00 | 64.95 | 54.00 | 64.00 | 0.00 | - | 1 | 8 | 96.48% |
| MSTR250221P00690000 | 2024-03-27 12:29PM EDT | 690.00 | 104.14 | 119.00 | 132.75 | 0.00 | - | 1 | 4 | 128.19% |
| MSTR250221P00700000 | 2024-06-24 11:58AM EDT | 700.00 | 78.50 | 60.00 | 69.00 | 0.00 | - | 1 | 271 | 96.58% |
| MSTR250221P00710000 | 2024-03-04 10:58AM EDT | 710.00 | 145.00 | 113.00 | 127.55 | 0.00 | - | 1 | 14 | 122.00% |
| MSTR250221P00730000 | 2024-03-07 12:20PM EDT | 730.00 | 145.00 | 132.00 | 152.00 | 0.00 | - | 5 | 5 | 128.01% |
| MSTR250221P00740000 | 2024-02-29 2:09PM EDT | 740.00 | 169.60 | 131.00 | 141.45 | 0.00 | - | - | 1 | 123.73% |
| MSTR250221P00750000 | 2024-06-27 2:33PM EDT | 750.00 | 77.30 | 72.00 | 81.00 | -4.94 | -6.01% | 21 | 173 | 95.46% |
| MSTR250221P00760000 | 2024-06-20 3:10PM EDT | 760.00 | 99.94 | 74.00 | 83.00 | 0.00 | - | 1 | 3 | 94.99% |
| MSTR250221P00770000 | 2024-05-15 2:25PM EDT | 770.00 | 115.00 | 97.00 | 107.00 | 0.00 | - | 2 | 2 | 104.09% |
| MSTR250221P00780000 | 2024-05-21 9:30AM EDT | 780.00 | 105.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| MSTR250221P00790000 | 2024-03-28 11:49AM EDT | 790.00 | 155.45 | 163.00 | 176.55 | 0.00 | - | 2 | 2 | 128.59% |
| MSTR250221P00800000 | 2024-06-27 12:23PM EDT | 800.00 | 92.60 | 85.60 | 94.00 | -4.82 | -4.95% | 1 | 81 | 94.47% |
| MSTR250221P00810000 | 2024-05-02 11:19AM EDT | 810.00 | 193.93 | 108.50 | 121.65 | 0.00 | - | 2 | 2 | 103.56% |
| MSTR250221P00820000 | 2024-06-12 10:35AM EDT | 820.00 | 99.40 | 95.00 | 100.00 | 0.00 | - | 5 | 6 | 94.94% |
| MSTR250221P00830000 | 2024-04-01 10:45AM EDT | 830.00 | 181.69 | 220.00 | 236.95 | 0.00 | - | 1 | 3 | 143.57% |
| MSTR250221P00840000 | 2024-03-27 10:47AM EDT | 840.00 | 163.60 | 192.00 | 203.70 | 0.00 | - | 1 | 1 | 130.34% |
| MSTR250221P00850000 | 2024-06-26 12:15PM EDT | 850.00 | 114.62 | 100.65 | 109.00 | 0.00 | - | 1 | 8 | 93.76% |
| MSTR250221P00860000 | 2024-04-18 9:32AM EDT | 860.00 | 225.00 | 137.00 | 152.15 | 0.00 | - | 1 | 1 | 107.43% |
| MSTR250221P00870000 | 2024-02-27 1:51PM EDT | 870.00 | 256.29 | 185.00 | 194.30 | 0.00 | - | - | 1 | 122.16% |
| MSTR250221P00880000 | 2024-03-20 10:41AM EDT | 880.00 | 225.50 | 232.00 | 246.30 | 0.00 | - | 1 | 1 | 137.93% |
| MSTR250221P00890000 | 2024-05-24 3:26PM EDT | 890.00 | 136.70 | 131.75 | 146.00 | 0.00 | - | 2 | 1 | 100.91% |
| MSTR250221P00900000 | 2024-05-23 2:20PM EDT | 900.00 | 155.62 | 135.50 | 150.00 | 0.00 | - | 5 | 94 | 100.86% |
| MSTR250221P00910000 | 2024-05-28 3:32PM EDT | 910.00 | 142.00 | 120.50 | 132.00 | 0.00 | - | 2 | 1 | 93.60% |
| MSTR250221P00920000 | 2024-05-10 10:57AM EDT | 920.00 | 218.30 | 139.25 | 153.00 | 0.00 | - | 1 | 5 | 99.19% |
| MSTR250221P00940000 | 2024-03-25 2:59PM EDT | 940.00 | 215.00 | 240.00 | 254.00 | 0.00 | - | 5 | 5 | 129.85% |
| MSTR250221P00950000 | 2024-06-27 10:37AM EDT | 950.00 | 145.01 | 135.05 | 147.00 | -14.49 | -9.08% | 1 | 5 | 93.30% |
| MSTR250221P00960000 | 2024-04-30 9:50AM EDT | 960.00 | 271.32 | 152.10 | 165.80 | 0.00 | - | 32 | 58 | 97.88% |
| MSTR250221P00970000 | 2024-06-27 1:29PM EDT | 970.00 | 149.46 | 142.75 | 154.00 | -24.66 | -14.16% | 1 | 2 | 93.04% |
| MSTR250221P00980000 | 2024-05-09 9:38AM EDT | 980.00 | 253.36 | 163.20 | 177.00 | 0.00 | - | 3 | 0 | 98.70% |
| MSTR250221P00990000 | 2024-05-20 3:01PM EDT | 990.00 | 185.00 | 183.45 | 194.80 | 0.00 | - | - | 1 | 103.30% |
| MSTR250221P01000000 | 2024-06-27 12:20PM EDT | 1,000.00 | 164.00 | 154.40 | 166.00 | -33.00 | -16.75% | 1 | 37 | 92.81% |
| MSTR250221P01010000 | 2024-06-13 11:25AM EDT | 1,010.00 | 191.04 | 158.30 | 170.00 | 0.00 | - | 1 | 12 | 92.71% |
| MSTR250221P01020000 | 2024-05-09 3:27PM EDT | 1,020.00 | 265.00 | 181.65 | 194.00 | 0.00 | - | 1 | 1 | 98.63% |
| MSTR250221P01030000 | 2024-02-28 3:19PM EDT | 1,030.00 | 345.79 | 260.00 | 274.10 | 0.00 | - | - | 1 | 121.11% |
| MSTR250221P01040000 | 2024-05-28 2:24PM EDT | 1,040.00 | 200.00 | 170.80 | 182.00 | 0.00 | - | 5 | 44 | 92.43% |
| MSTR250221P01050000 | 2024-05-01 10:06AM EDT | 1,050.00 | 362.27 | 211.20 | 224.45 | 0.00 | - | 1 | 2 | 103.37% |
| MSTR250221P01060000 | 2024-05-07 12:03PM EDT | 1,060.00 | 289.34 | 191.65 | 203.90 | 0.00 | - | 1 | 1 | 96.07% |
| MSTR250221P01070000 | 2024-05-21 10:46AM EDT | 1,070.00 | 221.95 | 215.90 | 230.00 | 0.00 | - | - | 5 | 102.00% |
| MSTR250221P01080000 | 2024-06-17 2:13PM EDT | 1,080.00 | 221.68 | 187.80 | 199.00 | 0.00 | - | 1 | 1 | 92.09% |
| MSTR250221P01090000 | 2024-04-25 10:51AM EDT | 1,090.00 | 341.05 | 213.00 | 226.60 | 0.00 | - | 3 | 12 | 98.28% |
| MSTR250221P01100000 | 2024-06-27 2:41PM EDT | 1,100.00 | 203.00 | 196.60 | 207.00 | -14.23 | -6.55% | 1 | 12 | 91.81% |
| MSTR250221P01110000 | 2024-06-25 2:17PM EDT | 1,110.00 | 223.65 | 201.05 | 211.95 | 0.00 | - | 1 | 6 | 91.80% |
| MSTR250221P01120000 | 2024-06-26 11:47AM EDT | 1,120.00 | 227.94 | 205.55 | 219.30 | 0.00 | - | 1 | 3 | 92.11% |
| MSTR250221P01130000 | 2024-03-11 2:05PM EDT | 1,130.00 | 350.25 | 304.55 | 318.00 | 0.00 | - | 6 | 6 | 117.98% |
| MSTR250221P01140000 | 2024-03-11 9:39AM EDT | 1,140.00 | 342.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| MSTR250221P01150000 | 2024-05-21 10:58AM EDT | 1,150.00 | 258.28 | 255.80 | 271.55 | 0.00 | - | 1 | 2 | 101.96% |
| MSTR250221P01160000 | 2024-06-07 9:51AM EDT | 1,160.00 | 230.00 | 224.10 | 238.00 | 0.00 | - | 1 | 21 | 91.82% |
| MSTR250221P01170000 | 2024-06-11 1:47PM EDT | 1,170.00 | 266.19 | 228.90 | 244.00 | 0.00 | - | 1 | 6 | 91.92% |
| MSTR250221P01180000 | 2024-06-27 9:47AM EDT | 1,180.00 | 253.64 | 233.70 | 245.95 | -116.11 | -31.40% | 1 | 0 | 91.47% |
| MSTR250221P01200000 | 2024-06-27 10:25AM EDT | 1,200.00 | 259.00 | 243.45 | 255.85 | -8.75 | -3.27% | 2 | 17 | 91.35% |
| MSTR250221P01210000 | 2024-03-11 10:13AM EDT | 1,210.00 | 388.00 | 374.00 | 391.90 | 0.00 | - | 1 | 1 | 124.69% |
| MSTR250221P01220000 | 2024-06-13 11:19AM EDT | 1,220.00 | 295.85 | 253.40 | 268.00 | 0.00 | - | 5 | 7 | 91.51% |
| MSTR250221P01230000 | 2024-03-05 10:30AM EDT | 1,230.00 | 474.60 | 343.90 | 362.00 | 0.00 | - | - | 1 | 113.69% |
| MSTR250221P01240000 | 2024-05-03 1:34PM EDT | 1,240.00 | 428.55 | 311.95 | 324.00 | 0.00 | - | 10 | 12 | 103.26% |
| MSTR250221P01250000 | 2024-05-23 10:38AM EDT | 1,250.00 | 324.80 | 299.05 | 316.00 | 0.00 | - | 1 | 99 | 99.21% |
| MSTR250221P01260000 | 2024-03-25 1:28PM EDT | 1,260.00 | 394.00 | 434.00 | 447.10 | 0.00 | - | 1 | 1 | 131.66% |
| MSTR250221P01270000 | 2024-04-24 11:59AM EDT | 1,270.00 | 449.16 | 303.15 | 316.35 | 0.00 | - | 1 | 2 | 96.96% |
| MSTR250221P01290000 | 2024-05-20 12:45PM EDT | 1,290.00 | 339.10 | 337.75 | 351.55 | 0.00 | - | 1 | 7 | 102.73% |
| MSTR250221P01300000 | 2024-06-17 9:30AM EDT | 1,300.00 | 345.75 | 295.85 | 310.00 | 0.00 | - | 1 | 152 | 91.19% |
| MSTR250221P01310000 | 2024-03-06 3:29PM EDT | 1,310.00 | 523.90 | 450.00 | 470.00 | 0.00 | - | 1 | 0 | 128.41% |
| MSTR250221P01320000 | 2024-03-27 10:17AM EDT | 1,320.00 | 420.00 | 478.00 | 492.70 | 0.00 | - | 1 | 1 | 133.19% |
| MSTR250221P01340000 | 2024-05-23 1:16PM EDT | 1,340.00 | 369.95 | 350.05 | 365.85 | 0.00 | - | 1 | 5 | 98.83% |
| MSTR250221P01350000 | 2024-04-17 1:51PM EDT | 1,350.00 | 526.45 | 386.55 | 402.00 | 0.00 | - | 1 | 2 | 106.05% |
| MSTR250221P01360000 | 2024-05-23 12:10PM EDT | 1,360.00 | 377.65 | 360.15 | 377.85 | 0.00 | - | 2 | 2 | 98.61% |
| MSTR250221P01380000 | 2024-05-28 12:41PM EDT | 1,380.00 | 370.60 | 340.00 | 354.00 | 0.00 | - | 1 | 1 | 90.72% |
| MSTR250221P01390000 | 2024-04-15 1:51PM EDT | 1,390.00 | 508.10 | 414.00 | 430.00 | 0.00 | - | 1 | 0 | 106.74% |
| MSTR250221P01400000 | 2024-06-27 10:24AM EDT | 1,400.00 | 371.00 | 351.45 | 366.00 | -33.12 | -8.20% | 2 | 40 | 90.68% |
| MSTR250221P01410000 | 2024-06-24 1:12PM EDT | 1,410.00 | 440.70 | 357.20 | 372.00 | 0.00 | - | 2 | 3 | 90.65% |
| MSTR250221P01420000 | 2024-06-21 11:22AM EDT | 1,420.00 | 412.80 | 362.95 | 378.00 | 0.00 | - | 1 | 1 | 90.61% |
| MSTR250221P01440000 | 2024-06-06 9:54AM EDT | 1,440.00 | 380.20 | 374.65 | 389.85 | 0.00 | - | 1 | 4 | 90.52% |
| MSTR250221P01450000 | 2024-06-17 11:50AM EDT | 1,450.00 | 446.00 | 380.55 | 395.75 | 0.00 | - | 1 | 2 | 90.46% |
| MSTR250221P01460000 | 2024-06-17 11:50AM EDT | 1,460.00 | 451.48 | 386.55 | 401.65 | 0.00 | - | 1 | 1 | 90.41% |
| MSTR250221P01480000 | 2024-06-14 11:39AM EDT | 1,480.00 | 445.40 | 400.10 | 413.65 | 0.00 | - | - | 1 | 90.47% |
| MSTR250221P01490000 | 2024-03-28 10:10AM EDT | 1,490.00 | 512.72 | 588.05 | 604.00 | 0.00 | - | 1 | 2 | 132.11% |
| MSTR250221P01500000 | 2024-06-27 3:21PM EDT | 1,500.00 | 424.46 | 411.20 | 425.75 | -15.54 | -3.53% | 1 | 30 | 90.25% |
| MSTR250221P01520000 | 2024-04-09 9:48AM EDT | 1,520.00 | 597.03 | 578.00 | 594.20 | 0.00 | - | - | 0 | 124.92% |
| MSTR250221P01560000 | 2024-06-11 10:01AM EDT | 1,560.00 | 507.20 | 448.35 | 463.40 | 0.00 | - | 2 | 3 | 89.99% |
| MSTR250221P01580000 | 2024-06-07 3:12PM EDT | 1,580.00 | 495.72 | 460.25 | 476.25 | 0.00 | - | 1 | 1 | 89.82% |
| MSTR250221P01600000 | 2024-06-17 2:09PM EDT | 1,600.00 | 524.53 | 473.40 | 489.20 | 0.00 | - | 1 | 8 | 89.78% |
| MSTR250221P01620000 | 2024-06-24 3:01PM EDT | 1,620.00 | 567.95 | 486.25 | 502.25 | 0.00 | - | 1 | 3 | 89.69% |
| MSTR250221P01640000 | 2024-05-30 10:04AM EDT | 1,640.00 | 519.37 | 500.80 | 515.35 | 0.00 | - | 1 | 4 | 89.76% |
| MSTR250221P01660000 | 2024-06-03 9:43AM EDT | 1,660.00 | 551.95 | 513.05 | 528.50 | 0.00 | - | 4 | 4 | 89.56% |
| MSTR250221P01680000 | 2024-06-06 2:53PM EDT | 1,680.00 | 533.26 | 527.60 | 541.90 | 0.00 | - | - | 6 | 89.61% |
| MSTR250221P01700000 | 2024-06-27 1:10PM EDT | 1,700.00 | 545.70 | 540.55 | 555.35 | -188.36 | -25.66% | 1 | 5 | 89.48% |
| MSTR250221P01740000 | 2024-03-25 12:47PM EDT | 1,740.00 | 704.30 | 776.00 | 794.40 | 0.00 | - | 1 | 1 | 134.08% |
| MSTR250221P01760000 | 2024-05-22 11:26AM EDT | 1,760.00 | 621.30 | 626.00 | 643.70 | 0.00 | - | 13 | 13 | 98.72% |
| MSTR250221P01800000 | 2024-06-11 10:14AM EDT | 1,800.00 | 663.70 | 609.20 | 623.80 | 0.00 | - | 5 | 8 | 88.99% |
| MSTR250221P01820000 | 2024-05-17 10:43AM EDT | 1,820.00 | 707.70 | 680.95 | 694.60 | 0.00 | - | 1 | 1 | 100.66% |
| MSTR250221P01860000 | 2024-03-26 1:38PM EDT | 1,860.00 | 759.12 | 882.00 | 898.60 | 0.00 | - | 3 | 3 | 137.20% |
| MSTR250221P01960000 | 2024-04-11 9:40AM EDT | 1,960.00 | 873.95 | 948.00 | 961.85 | 0.00 | - | - | 1 | 134.43% |
| MSTR250221P02000000 | 2024-02-29 10:31AM EDT | 2,000.00 | 1,118.00 | 880.00 | 894.75 | 0.00 | - | - | 4 | 113.79% |
| MSTR250221P02050000 | 2024-03-14 11:37AM EDT | 2,050.00 | 997.20 | 944.00 | 964.00 | 0.00 | - | 1 | 1 | 119.48% |
| MSTR250221P02100000 | 2024-03-14 11:36AM EDT | 2,100.00 | 1,038.15 | 982.05 | 1,002.00 | 0.00 | - | 1 | 1 | 119.20% |
| MSTR250221P02200000 | 2024-03-20 3:09PM EDT | 2,200.00 | 1,118.00 | 1,204.00 | 1,224.00 | 0.00 | - | - | 1 | 148.69% |
| MSTR250221P02300000 | 2024-03-14 11:34AM EDT | 2,300.00 | 1,195.05 | 1,140.00 | 1,160.00 | 0.00 | - | 1 | 1 | 118.57% |
| MSTR250221P02400000 | 2024-03-25 9:52AM EDT | 2,400.00 | 1,236.00 | 1,300.00 | 1,316.90 | 0.00 | - | 1 | 2 | 134.06% |
| MSTR250221P02450000 | 2024-06-14 2:16PM EDT | 2,450.00 | 1,196.10 | 1,112.00 | 1,129.10 | 0.00 | - | 1 | 7 | 86.89% |
| MSTR250221P02500000 | 2024-06-14 1:42PM EDT | 2,500.00 | 1,230.15 | 1,154.00 | 1,171.15 | 0.00 | - | 1 | 7 | 86.78% |
| MSTR250221P02550000 | 2024-04-19 3:25PM EDT | 2,550.00 | 1,503.52 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR250221P02600000 | 2024-05-01 3:57PM EDT | 2,600.00 | 1,643.35 | 1,308.00 | 1,323.60 | 0.00 | - | - | 1 | 101.17% |
| MSTR250221P02650000 | 2024-04-02 9:41AM EDT | 2,650.00 | 1,483.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR250221P02750000 | 2024-03-28 11:17AM EDT | 2,750.00 | 1,498.40 | 1,614.00 | 1,634.00 | 0.00 | - | 1 | 1 | 137.94% |
| MSTR250221P02800000 | 2024-06-03 11:27AM EDT | 2,800.00 | 1,433.06 | 1,410.00 | 1,427.25 | 0.00 | - | 5 | 5 | 85.50% |
| MSTR250221P02850000 | 2024-06-17 9:44AM EDT | 2,850.00 | 1,566.50 | 1,454.00 | 1,470.70 | 0.00 | - | 10 | 11 | 85.29% |
| MSTR250221P02900000 | 2024-03-12 9:40AM EDT | 2,900.00 | 1,758.00 | 1,614.00 | 1,633.75 | 0.00 | - | 1 | 17 | 111.21% |
| MSTR250221P02950000 | 2024-03-28 11:19AM EDT | 2,950.00 | 1,660.15 | 1,794.00 | 1,812.00 | 0.00 | - | 2 | 2 | 139.04% |
| MSTR250221P03000000 | 2024-06-26 12:56PM EDT | 3,000.00 | 1,635.00 | 1,586.00 | 1,603.10 | 0.00 | - | 3 | 8 | 84.56% |
| MSTR250221P03050000 | 2024-03-28 11:26AM EDT | 3,050.00 | 1,746.85 | 1,884.00 | 1,904.00 | 0.00 | - | 1 | 3 | 139.69% |
| MSTR250221P03100000 | 2024-03-28 11:13AM EDT | 3,100.00 | 1,780.10 | 1,930.00 | 1,948.00 | 0.00 | - | 1 | 4 | 139.88% |
| MSTR250221P03150000 | 2024-03-19 10:13AM EDT | 3,150.00 | 2,046.00 | 2,028.00 | 2,048.00 | 0.00 | - | 3 | 17 | 151.01% |
| MSTR250221P03250000 | 2024-03-28 11:09AM EDT | 3,250.00 | 1,896.55 | 2,066.00 | 2,086.00 | 0.00 | - | 1 | 1 | 140.67% |
| MSTR250221P03750000 | 2024-06-12 3:00PM EDT | 3,750.00 | 2,233.20 | 2,272.00 | 2,290.65 | 0.00 | - | 1 | 2 | 80.35% |
| MSTR250221P03800000 | 2024-06-26 1:41PM EDT | 3,800.00 | 2,378.00 | 2,320.00 | 2,337.80 | 0.00 | - | 2 | 5 | 80.24% |
© 2024 Yahoo. Todos os direitos reservados.