Mercado fechado

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
1.495,54+11,66 (+0,79%)
No fechamento: 04:00PM EDT
1.505,00 +9,46 (+0,63%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de fevereiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSTR250221C002300002024-05-02 11:20AM EDT230.00908.911,298.051,318.000.00-27188.95%
MSTR250221C002800002024-02-15 3:12PM EDT280.00466.001,507.501,532.500.00-110.00%
MSTR250221C003000002024-04-09 9:40AM EDT300.001,178.00980.00998.400.00-150.00%
MSTR250221C003100002024-03-06 11:04AM EDT310.00874.001,344.001,364.000.00-24285.82%
MSTR250221C003200002024-03-06 11:18AM EDT320.00872.001,140.001,160.000.00-110.00%
MSTR250221C003300002024-04-23 2:38PM EDT330.001,055.110.000.000.00-120.00%
MSTR250221C003400002024-03-06 10:48AM EDT340.00862.001,316.001,336.000.00-11266.51%
MSTR250221C003500002024-03-15 9:40AM EDT350.001,321.101,156.001,176.000.00-12118.99%
MSTR250221C003600002024-02-15 3:12PM EDT360.00408.001,440.001,465.000.00-11450.40%
MSTR250221C003700002024-03-05 4:35PM EDT370.00812.001,276.001,296.000.00--1239.87%
MSTR250221C003800002024-03-05 4:06PM EDT380.00806.001,268.001,288.000.00--1236.41%
MSTR250221C004100002024-03-06 11:32AM EDT410.00812.001,072.001,092.000.00-1184.04%
MSTR250221C004200002024-03-05 4:35PM EDT420.00778.001,235.001,260.000.00--1224.89%
MSTR250221C004300002024-03-12 12:37PM EDT430.001,101.381,158.851,183.850.00-13173.69%
MSTR250221C004400002024-06-14 12:10PM EDT440.001,106.541,086.051,105.45-204.11-15.57%14120.89%
MSTR250221C004600002024-03-05 4:36PM EDT460.00746.001,205.001,230.000.00--1215.12%
MSTR250221C004800002024-05-01 9:35AM EDT480.00640.751,152.801,170.850.00-24184.77%
MSTR250221C004900002024-05-01 9:35AM EDT490.00634.251,142.651,161.850.00--2181.87%
MSTR250221C005000002024-03-20 3:03PM EDT500.001,050.90754.00774.000.00-1170.00%
MSTR250221C005100002024-02-08 4:13PM EDT510.00200.20974.00992.000.00--270.61%
MSTR250221C005200002024-03-01 3:41PM EDT520.00604.001,256.001,276.000.00-22261.76%
MSTR250221C005300002024-03-04 4:31PM EDT530.00897.401,148.001,168.000.00-11196.30%
MSTR250221C005400002024-03-07 2:24PM EDT540.00831.70980.001,000.000.00-6697.81%
MSTR250221C005500002024-04-05 3:59PM EDT550.00980.83756.00776.000.00-440.00%
MSTR250221C005700002024-03-19 9:33AM EDT570.00845.53742.00762.000.00-320.00%
MSTR250221C005800002024-03-11 11:15AM EDT580.001,107.70932.00948.850.00-2283.96%
MSTR250221C005900002024-03-13 9:32AM EDT590.001,144.111,010.001,030.000.00-10137.84%
MSTR250221C006000002024-04-17 12:12PM EDT600.00691.301,058.001,076.000.00-216164.71%
MSTR250221C006100002024-03-13 1:28PM EDT610.001,244.38968.00988.000.00-22122.20%
MSTR250221C006200002024-03-25 12:48PM EDT620.001,291.79762.00782.000.00-110.00%
MSTR250221C006300002024-04-16 12:38PM EDT630.00720.001,036.001,056.000.00-11161.65%
MSTR250221C006400002024-03-27 9:31AM EDT640.001,453.63706.00722.000.00-130.00%
MSTR250221C006500002024-04-05 1:04PM EDT650.001,048.37694.00714.000.00-1120.00%
MSTR250221C006600002024-05-31 3:06PM EDT660.00945.00918.00935.600.00-11112.65%
MSTR250221C006700002024-05-03 12:13PM EDT670.00685.83942.20960.000.00-12127.28%
MSTR250221C006800002024-03-25 10:20AM EDT680.001,164.00752.00768.950.00-110.00%
MSTR250221C006900002024-06-05 9:30AM EDT690.001,069.20896.90914.700.00-12111.95%
MSTR250221C007000002024-05-20 3:44PM EDT700.001,120.00890.05908.000.00-155111.78%
MSTR250221C007100002024-03-05 12:04PM EDT710.00629.681,104.001,122.250.00-12208.24%
MSTR250221C007200002024-05-15 10:22AM EDT720.00783.30893.55911.450.00-26118.84%
MSTR250221C007300002024-04-09 9:49AM EDT730.00857.73676.00693.950.00-230.00%
MSTR250221C007400002024-03-18 12:06PM EDT740.001,032.15630.00650.000.00-330.00%
MSTR250221C007500002024-05-24 1:58PM EDT750.001,028.70856.75874.000.00-236110.76%
MSTR250221C007600002024-04-30 2:23PM EDT760.00539.00898.00916.400.00-11130.17%
MSTR250221C007700002024-02-28 12:53PM EDT770.00429.331,102.001,122.000.00-14216.41%
MSTR250221C007800002024-03-25 10:20AM EDT780.001,112.14702.00720.250.00-1442.33%
MSTR250221C007900002024-03-11 12:33PM EDT790.001,022.00938.00958.000.00-26151.89%
MSTR250221C008000002024-05-16 3:48PM EDT800.00805.00825.05842.000.00-1102110.07%
MSTR250221C008400002024-02-09 2:46PM EDT840.00134.67790.00806.000.00--1105.55%
MSTR250221C008500002024-05-01 12:21PM EDT850.00440.10826.00844.000.00-22120.94%
MSTR250221C008600002024-02-29 12:30PM EDT860.00380.001,054.001,074.000.00-16207.32%
MSTR250221C008700002024-04-19 10:46AM EDT870.00601.00884.00902.000.00-14144.78%
MSTR250221C008800002024-03-05 11:31AM EDT880.00602.581,005.001,024.250.00-11190.35%
MSTR250221C008900002024-05-21 1:21PM EDT890.00953.10770.85788.000.00-128109.03%
MSTR250221C009000002024-03-25 2:50PM EDT900.001,163.65618.00638.000.00-1153.82%
MSTR250221C009100002024-06-03 12:33PM EDT910.00856.40759.45776.000.00-130108.75%
MSTR250221C009300002024-05-15 11:00AM EDT930.00665.00748.50764.000.00-32108.50%
MSTR250221C009500002024-04-30 2:50PM EDT950.00462.59786.00802.300.00-11123.92%
MSTR250221C009600002024-06-05 12:01PM EDT960.00920.00733.85748.000.00-12108.63%
MSTR250221C009700002024-03-04 4:49PM EDT970.00678.08894.00914.000.00-10162.13%
MSTR250221C009800002024-05-15 9:50AM EDT980.00642.55748.80764.000.00-34116.56%
MSTR250221C009900002024-05-01 11:41AM EDT990.00409.06749.35768.000.00-22118.72%
MSTR250221C010000002024-06-13 3:07PM EDT1,000.00711.03713.50726.000.00-226108.36%
MSTR250221C010100002024-04-12 1:34PM EDT1,010.00735.00466.40484.000.00-140.00%
MSTR250221C010400002024-05-10 12:57PM EDT1,040.00490.23779.90797.250.00-13134.37%
MSTR250221C010500002024-06-13 2:26PM EDT1,050.00695.00686.50702.000.00-18108.05%
MSTR250221C010600002024-03-07 11:33AM EDT1,060.00565.05714.00734.000.00-78117.95%
MSTR250221C010700002024-05-01 3:57PM EDT1,070.00360.15708.70728.000.00--2117.60%
MSTR250221C010900002024-05-24 2:27PM EDT1,090.00828.60666.95682.000.00-24107.79%
MSTR250221C011000002024-06-13 12:01PM EDT1,100.00677.50661.95676.000.00-29107.54%
MSTR250221C011100002024-04-02 2:05PM EDT1,110.00785.53416.45434.000.00-1142.01%
MSTR250221C011300002024-05-03 3:42PM EDT1,130.00486.94681.60698.000.00-23116.88%
MSTR250221C011400002024-03-04 4:26PM EDT1,140.00641.85820.00840.000.00-22157.37%
MSTR250221C011500002024-05-30 3:12PM EDT1,150.00762.00639.25654.000.00-15107.57%
MSTR250221C011600002024-03-05 4:45PM EDT1,160.00446.05817.25842.250.00--2159.19%
MSTR250221C011700002024-05-02 11:30AM EDT1,170.00401.00663.95682.000.00--1116.82%
MSTR250221C011800002024-05-15 11:02AM EDT1,180.00552.00625.55640.000.00-11107.36%
MSTR250221C011900002024-06-13 9:39AM EDT1,190.00688.00621.30633.950.00-12107.13%
MSTR250221C012000002024-06-14 1:05PM EDT1,200.00602.09617.00630.00-180.46-23.06%224107.16%
MSTR250221C012200002024-05-22 3:24PM EDT1,220.00768.55608.65622.000.00-13107.21%
MSTR250221C012300002024-06-13 9:39AM EDT1,230.00670.00603.95616.000.00-14106.90%
MSTR250221C012400002024-05-13 1:53PM EDT1,240.00430.50680.05694.000.00-16127.56%
MSTR250221C012500002024-05-10 12:57PM EDT1,250.00415.88679.35697.600.00-218128.87%
MSTR250221C012600002024-04-24 2:30PM EDT1,260.00503.46762.35778.000.00-13151.35%
MSTR250221C012700002024-05-14 11:33AM EDT1,270.00448.82597.15610.700.00-19109.40%
MSTR250221C012800002024-06-05 11:31AM EDT1,280.00760.10583.45598.000.00-87107.12%
MSTR250221C012900002024-05-22 3:11PM EDT1,290.00740.00579.70592.000.00-117106.89%
MSTR250221C013000002024-06-13 12:44PM EDT1,300.00594.12575.75588.000.00-123106.87%
MSTR250221C013100002024-05-30 11:56AM EDT1,310.00731.23573.20584.000.00-22107.01%
MSTR250221C013200002024-06-07 1:52PM EDT1,320.00712.25567.55582.000.00-433107.01%
MSTR250221C013300002024-04-22 1:45PM EDT1,330.00525.000.000.000.00-100.00%
MSTR250221C013400002024-05-06 10:16AM EDT1,340.00487.00724.95738.000.00-528147.59%
MSTR250221C013500002024-05-20 1:52PM EDT1,350.00743.66557.25570.000.00-418107.05%
MSTR250221C013600002024-03-26 1:59PM EDT1,360.001,000.55440.00457.750.00-474381.44%
MSTR250221C013700002024-05-15 9:48AM EDT1,370.00491.84567.20580.000.00-12111.12%
MSTR250221C013800002024-04-05 3:41PM EDT1,380.00649.50398.00416.000.00-2273.95%
MSTR250221C013900002024-05-06 10:43AM EDT1,390.00484.63704.55718.000.00-11146.22%
MSTR250221C014000002024-06-13 1:10PM EDT1,400.00560.00538.55549.950.00-119106.77%
MSTR250221C014100002024-03-04 1:25PM EDT1,410.00521.90722.00742.000.00-55152.92%
MSTR250221C014200002024-06-14 11:32AM EDT1,420.00564.92531.95543.95+137.16+32.06%12106.95%
MSTR250221C014300002024-04-29 9:43AM EDT1,430.00422.17643.80658.450.00-10134.31%
MSTR250221C014500002024-06-11 3:37PM EDT1,450.00566.31520.75536.000.00-389107.13%
MSTR250221C014700002024-06-14 11:32AM EDT1,470.00546.92514.75525.95-116.53-17.56%11106.84%
MSTR250221C014800002024-04-10 10:21AM EDT1,480.00585.82318.00334.050.00-1365.43%
MSTR250221C014900002024-06-14 1:54PM EDT1,490.00504.04507.15520.00-43.01-7.86%17106.82%
MSTR250221C015000002024-06-13 2:57PM EDT1,500.00506.42504.60515.950.00-334106.82%
MSTR250221C015200002024-05-15 12:31PM EDT1,520.00458.69497.35512.000.00-12107.01%
MSTR250221C015400002024-06-13 3:51PM EDT1,540.00470.00491.10503.950.00-27106.85%
MSTR250221C015600002024-06-14 11:49AM EDT1,560.00490.80484.55498.00-49.20-9.11%25106.86%
MSTR250221C015800002024-04-05 3:45PM EDT1,580.00586.00348.00366.000.00-1279.63%
MSTR250221C016000002024-06-13 2:38PM EDT1,600.00472.06472.15485.950.00-419106.87%
MSTR250221C016200002024-06-04 11:55AM EDT1,620.00612.00466.15480.000.00-21106.87%
MSTR250221C016400002024-06-12 2:32PM EDT1,640.00561.95460.15476.000.00-824107.06%
MSTR250221C016600002024-06-13 10:10AM EDT1,660.00487.51454.65468.000.00-117106.85%
MSTR250221C016800002024-06-13 9:38AM EDT1,680.00495.52448.90463.550.00-122106.98%
MSTR250221C017000002024-06-13 3:12PM EDT1,700.00445.00444.75457.950.00-143107.14%
MSTR250221C017200002024-05-29 9:42AM EDT1,720.00568.95437.85453.800.00-13107.14%
MSTR250221C017400002024-06-10 3:37PM EDT1,740.00533.30432.15448.000.00-2030107.07%
MSTR250221C017600002024-06-12 12:58PM EDT1,760.00554.46426.80443.000.00-116107.11%
MSTR250221C017800002024-06-13 10:03AM EDT1,780.00458.77421.50436.000.00-12106.92%
MSTR250221C018000002024-06-13 3:51PM EDT1,800.00400.00417.80431.200.00-242107.11%
MSTR250221C018200002024-04-18 1:35PM EDT1,820.00342.00522.00541.650.00-11130.86%
MSTR250221C018400002024-03-28 3:18PM EDT1,840.00725.00348.00366.000.00-6695.34%
MSTR250221C018600002024-04-30 2:30PM EDT1,860.00240.00454.00469.800.00-11118.01%
MSTR250221C018800002024-06-07 3:12PM EDT1,880.00485.92396.75411.850.00-15107.06%
MSTR250221C019000002024-06-03 10:50AM EDT1,900.00475.00392.00407.100.00-119107.07%
MSTR250221C019200002024-05-31 2:46PM EDT1,920.00433.00388.00402.400.00-120107.14%
MSTR250221C019400002024-05-17 2:56PM EDT1,940.00475.00383.40397.800.00-16107.15%
MSTR250221C019600002024-05-13 12:25PM EDT1,960.00265.59438.15456.850.00-22119.79%
MSTR250221C019800002024-06-07 3:25PM EDT1,980.00457.12374.75389.050.00-140107.23%
MSTR250221C020000002024-06-13 11:29AM EDT2,000.00385.00370.00384.550.00-273107.19%
MSTR250221C020500002024-06-13 10:10AM EDT2,050.00389.48358.95374.100.00-47107.20%
MSTR250221C021000002024-06-13 10:10AM EDT2,100.00379.52348.70363.700.00-224107.22%
MSTR250221C021500002024-06-14 12:39PM EDT2,150.00338.29340.20353.65-40.85-10.77%232107.37%
MSTR250221C022000002024-06-04 1:07PM EDT2,200.00451.50330.00344.000.00-29107.32%
MSTR250221C022500002024-06-04 1:51PM EDT2,250.00442.00320.70334.550.00-27107.31%
MSTR250221C023000002024-06-14 10:39AM EDT2,300.00336.00312.00325.65-100.18-22.97%17107.35%
MSTR250221C023500002024-06-14 1:04PM EDT2,350.00306.75304.00317.05+11.80+4.00%23107.42%
MSTR250221C024000002024-05-30 9:46AM EDT2,400.00444.45296.00308.800.00-1114107.47%
MSTR250221C024500002024-06-14 11:11AM EDT2,450.00314.65288.00300.85-195.92-38.37%27107.49%
MSTR250221C025000002024-06-13 12:26PM EDT2,500.00300.00282.00293.300.00-1128107.70%
MSTR250221C025500002024-06-14 1:01PM EDT2,550.00273.50272.85285.95-79.88-22.60%15107.56%
MSTR250221C026000002024-05-14 12:51PM EDT2,600.00189.31274.00288.600.00-13109.44%
MSTR250221C026500002024-04-01 1:42PM EDT2,650.00464.44141.00159.000.00-1282.89%
MSTR250221C027000002024-06-07 2:48PM EDT2,700.00326.52252.75264.700.00-15107.65%
MSTR250221C027500002024-06-14 9:34AM EDT2,750.00273.30246.00258.10-307.65-52.96%21107.63%
MSTR250221C028000002024-05-21 9:30AM EDT2,800.00432.00240.00251.750.00-18107.67%
MSTR250221C028500002024-06-07 2:14PM EDT2,850.00296.95236.00245.550.00-17107.90%
MSTR250221C029000002024-05-06 12:03PM EDT2,900.00205.03334.00349.700.00-29129.93%
MSTR250221C029500002024-04-30 10:30AM EDT2,950.00139.19326.00338.300.00-411129.21%
MSTR250221C030000002024-06-14 3:45PM EDT3,000.00225.00218.60228.00-5.00-2.17%5337107.87%
MSTR250221C030500002024-03-14 3:45PM EDT3,050.00474.00282.00302.000.00-33123.41%
MSTR250221C031000002024-06-06 2:46PM EDT3,100.00315.60208.00215.800.00-415107.72%
MSTR250221C031500002024-06-05 10:36AM EDT3,150.00292.30204.00210.750.00-17126107.84%
MSTR250221C032000002024-06-12 3:40PM EDT3,200.00245.00201.00206.200.00-210108.09%
MSTR250221C032500002024-05-21 3:58PM EDT3,250.00316.00197.00201.750.00-11108.22%
MSTR250221C033000002024-06-07 1:57PM EDT3,300.00269.60192.00197.450.00-11108.22%
MSTR250221C033500002024-06-07 10:15AM EDT3,350.00280.25188.00193.250.00-12108.31%
MSTR250221C034000002024-04-25 2:46PM EDT3,400.00161.10294.00310.100.00--13133.04%
MSTR250221C034500002024-05-15 1:44PM EDT3,450.00169.13180.00185.250.00-11108.46%
MSTR250221C035000002024-06-14 11:30AM EDT3,500.00195.52176.00181.40-7.65-3.77%125108.51%
MSTR250221C035500002024-05-17 10:18AM EDT3,550.00211.70172.00177.650.00-11108.54%
MSTR250221C036000002024-06-03 10:08AM EDT3,600.00174.90169.00174.10-64.76-27.02%333108.68%
MSTR250221C036500002024-05-17 11:10AM EDT3,650.00250.00165.00170.600.00-23108.70%
MSTR250221C037000002024-06-13 3:58PM EDT3,700.00169.00162.00167.150.00-18108.80%
MSTR250221C037500002024-05-10 2:35PM EDT3,750.0093.50201.00217.750.00-715119.87%
MSTR250221C038000002024-06-14 3:54PM EDT3,800.00158.75155.00160.60+4.40+2.85%39103108.88%
Opções de vendapara21 de fevereiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSTR250221P002300002024-06-14 12:09PM EDT230.005.052.438.00-0.45-8.18%121116.63%
MSTR250221P002400002024-02-07 1:35PM EDT240.0018.934.6014.000.00--3126.51%
MSTR250221P002500002024-06-14 1:13PM EDT250.009.005.109.00+1.60+21.62%110117.38%
MSTR250221P002700002024-02-20 12:25PM EDT270.0018.5011.0021.000.00-34132.43%
MSTR250221P002800002024-05-09 12:54PM EDT280.0013.805.0012.150.00-11113.94%
MSTR250221P002900002024-03-15 9:39AM EDT290.0019.3512.0021.000.00-112127.73%
MSTR250221P003000002024-06-14 10:37AM EDT300.009.519.7514.55-1.49-13.55%15117.07%
MSTR250221P003100002024-02-22 12:10PM EDT310.0025.8017.0026.000.00-22130.39%
MSTR250221P003200002024-05-23 1:37PM EDT320.0014.579.0016.600.00-16113.63%
MSTR250221P003400002024-02-26 12:55PM EDT340.0029.8520.0029.000.00-11126.86%
MSTR250221P003500002024-05-03 11:38AM EDT350.0029.4310.5018.900.00-13110.37%
MSTR250221P003600002024-06-07 2:19PM EDT360.0013.9113.0019.650.00-121110.83%
MSTR250221P003700002024-02-28 11:37AM EDT370.0030.2327.0037.000.00--1128.53%
MSTR250221P003800002024-03-05 4:23PM EDT380.0030.0026.0035.000.00-1515124.51%
MSTR250221P003900002024-05-07 2:19PM EDT390.0031.0014.0020.650.00-13106.24%
MSTR250221P004000002024-06-13 3:53PM EDT400.0021.0817.0024.000.00-79108.50%
MSTR250221P004100002024-04-16 9:44AM EDT410.0038.0023.5032.100.00--1115.02%
MSTR250221P004200002024-02-28 12:43PM EDT420.0041.3337.0047.000.00--6126.87%
MSTR250221P004300002024-03-18 9:41AM EDT430.0043.9444.0052.950.00-11130.28%
MSTR250221P004400002024-04-30 11:14AM EDT440.0051.5521.0027.450.00-16105.31%
MSTR250221P004500002024-06-13 9:50AM EDT450.0025.4124.0030.250.00-14106.54%
MSTR250221P004700002024-06-12 2:49PM EDT470.0024.6427.0033.150.00-15105.82%
MSTR250221P004800002024-02-14 1:28PM EDT480.0070.4042.5062.500.00-33122.66%
MSTR250221P004900002024-06-14 2:52PM EDT490.0033.6130.0036.30-21.39-38.89%13105.08%
MSTR250221P005000002024-05-29 9:40AM EDT500.0036.1032.0038.350.00-147105.08%
MSTR250221P005100002024-03-04 10:41AM EDT510.0061.5554.0063.950.00-11121.30%
MSTR250221P005200002024-06-13 11:47AM EDT520.0035.4035.0041.950.00-14104.33%
MSTR250221P005300002024-02-28 4:01PM EDT530.0074.3564.0072.800.00--1123.63%
MSTR250221P005400002024-03-05 4:33PM EDT540.0076.0061.0070.000.00-45119.81%
MSTR250221P005500002024-06-13 9:50AM EDT550.0041.5641.0047.700.00-170103.71%
MSTR250221P005600002024-03-19 9:47AM EDT560.0093.0082.0091.000.00-213128.67%
MSTR250221P005700002024-03-05 11:27AM EDT570.0089.4865.0074.000.00-45116.66%
MSTR250221P005800002024-06-12 2:49PM EDT580.0041.3047.0054.000.00-17102.99%
MSTR250221P005900002024-06-07 10:22AM EDT590.0046.0049.0056.150.00-146102.72%
MSTR250221P006000002024-06-14 11:54AM EDT600.0054.5051.0061.00+3.88+7.66%128103.26%
MSTR250221P006100002024-06-12 1:17PM EDT610.0044.0054.0060.750.00-18102.49%
MSTR250221P006200002024-06-13 12:38PM EDT620.0059.4056.0066.000.00-17103.05%
MSTR250221P006300002024-06-14 1:19PM EDT630.0062.8058.0065.45+1.50+2.45%38101.88%
MSTR250221P006400002024-06-13 12:36PM EDT640.0063.6561.0067.300.00-822101.69%
MSTR250221P006500002024-06-12 3:36PM EDT650.0056.3063.0070.500.00-110101.57%
MSTR250221P006600002024-06-14 10:25AM EDT660.0078.1566.0075.00+11.80+17.78%19102.03%
MSTR250221P006700002024-06-10 11:26AM EDT670.0064.5068.0575.650.00-14101.19%
MSTR250221P006800002024-06-12 9:30AM EDT680.0064.0071.0081.000.00-18101.78%
MSTR250221P006900002024-03-27 12:29PM EDT690.00104.14119.00132.750.00-14123.73%
MSTR250221P007000002024-06-13 3:04PM EDT700.0081.5076.0084.000.00-2268100.71%
MSTR250221P007100002024-03-04 10:58AM EDT710.00145.00113.00127.550.00-114117.67%
MSTR250221P007300002024-03-07 12:20PM EDT730.00145.00132.00152.000.00-55123.52%
MSTR250221P007400002024-02-29 2:09PM EDT740.00169.60131.00141.450.00--1119.33%
MSTR250221P007500002024-06-14 11:24AM EDT750.0092.5291.00101.00-11.92-11.41%2121100.57%
MSTR250221P007600002024-02-29 2:09PM EDT760.00180.10139.00148.400.00--2118.96%
MSTR250221P007700002024-05-15 2:25PM EDT770.00115.0097.00107.000.00-22100.17%
MSTR250221P007800002024-05-21 9:30AM EDT780.00105.05100.00109.400.00--399.83%
MSTR250221P007900002024-03-28 11:49AM EDT790.00155.45163.00176.550.00-22124.03%
MSTR250221P008000002024-06-13 3:47PM EDT800.00118.00106.80116.000.00-12999.62%
MSTR250221P008100002024-05-02 11:19AM EDT810.00193.93108.50121.650.00-2299.62%
MSTR250221P008200002024-06-12 10:35AM EDT820.0099.40113.30123.500.00-5699.46%
MSTR250221P008300002024-04-01 10:45AM EDT830.00181.69220.00236.950.00-13138.61%
MSTR250221P008400002024-03-27 10:47AM EDT840.00163.60192.00203.700.00-11125.69%
MSTR250221P008500002024-06-14 10:57AM EDT850.00121.35125.00134.70-92.18-43.17%1699.43%
MSTR250221P008600002024-04-18 9:32AM EDT860.00225.00137.00152.150.00-11103.33%
MSTR250221P008700002024-02-27 1:51PM EDT870.00256.29185.00194.300.00--1117.68%
MSTR250221P008800002024-03-20 10:41AM EDT880.00225.50232.00246.300.00-11133.06%
MSTR250221P008900002024-05-24 3:26PM EDT890.00136.70139.15152.000.00-2199.29%
MSTR250221P009000002024-05-23 2:20PM EDT900.00155.62143.30156.000.00-59499.26%
MSTR250221P009100002024-05-28 3:32PM EDT910.00142.00147.20160.000.00-2199.17%
MSTR250221P009200002024-05-10 10:57AM EDT920.00218.30139.25153.000.00-1595.24%
MSTR250221P009400002024-03-25 2:59PM EDT940.00215.00240.00254.000.00-55125.12%
MSTR250221P009500002024-06-03 10:13AM EDT950.00159.50163.70176.000.00-1598.82%
MSTR250221P009600002024-04-30 9:50AM EDT960.00271.32152.10165.800.00-325893.93%
MSTR250221P009700002024-03-26 12:32PM EDT970.00224.00262.05276.500.00-11127.08%
MSTR250221P009800002024-05-09 9:38AM EDT980.00253.36163.20177.000.00-3094.70%
MSTR250221P009900002024-05-20 3:01PM EDT990.00185.00181.40192.700.00--198.54%
MSTR250221P010000002024-06-14 1:11PM EDT1,000.00194.23186.25198.00+7.38+3.95%31898.67%
MSTR250221P010100002024-06-13 11:25AM EDT1,010.00191.04190.55201.000.00-11298.36%
MSTR250221P010200002024-05-09 3:27PM EDT1,020.00265.00181.65194.000.00-1194.59%
MSTR250221P010300002024-02-28 3:19PM EDT1,030.00345.79260.00274.100.00--1116.51%
MSTR250221P010400002024-05-28 2:24PM EDT1,040.00200.00203.70216.000.00-54498.28%
MSTR250221P010500002024-05-01 10:06AM EDT1,050.00362.27211.20224.450.00-1299.18%
MSTR250221P010600002024-05-07 12:03PM EDT1,060.00289.34191.65203.900.00-1192.04%
MSTR250221P010700002024-05-21 10:46AM EDT1,070.00221.95217.85232.000.00--598.38%
MSTR250221P010800002024-05-10 3:55PM EDT1,080.00305.55209.10224.000.00--194.63%
MSTR250221P010900002024-04-25 10:51AM EDT1,090.00341.05213.00226.600.00-31294.16%
MSTR250221P011000002024-06-13 3:05PM EDT1,100.00235.60232.90244.85-5.00-2.08%11098.04%
MSTR250221P011100002024-06-13 3:05PM EDT1,110.00240.60237.65249.00-4.75-1.94%1797.85%
MSTR250221P011200002024-05-09 2:52PM EDT1,120.00318.50228.25241.050.00-2394.11%
MSTR250221P011300002024-03-11 2:05PM EDT1,130.00350.25304.55318.000.00-66113.36%
MSTR250221P011400002024-03-11 9:39AM EDT1,140.00342.500.000.000.00-336.25%
MSTR250221P011500002024-05-21 10:58AM EDT1,150.00258.28257.50272.000.00-1297.98%
MSTR250221P011600002024-06-07 9:51AM EDT1,160.00230.00262.65276.000.00-12197.77%
MSTR250221P011700002024-06-11 1:47PM EDT1,170.00266.19267.85282.000.00-1697.83%
MSTR250221P011800002024-04-15 1:36PM EDT1,180.00369.75292.00308.900.00-10103.02%
MSTR250221P012000002024-06-11 11:19AM EDT1,200.00281.20284.15296.050.00-11697.51%
MSTR250221P012100002024-03-11 10:13AM EDT1,210.00388.00374.00391.900.00-11119.85%
MSTR250221P012200002024-06-13 11:19AM EDT1,220.00295.85295.25306.950.00-5797.48%
MSTR250221P012300002024-03-05 10:30AM EDT1,230.00474.60343.90362.000.00--1109.07%
MSTR250221P012400002024-05-03 1:34PM EDT1,240.00428.55311.95324.000.00-101298.86%
MSTR250221P012500002024-05-23 10:38AM EDT1,250.00324.80311.50326.000.00-19997.64%
MSTR250221P012600002024-03-25 1:28PM EDT1,260.00394.00434.00447.100.00-11126.63%
MSTR250221P012700002024-04-24 11:59AM EDT1,270.00449.16303.15316.350.00-1292.67%
MSTR250221P012900002024-05-20 12:45PM EDT1,290.00339.10334.50345.950.00-1797.23%
MSTR250221P013000002024-06-14 2:38PM EDT1,300.00347.00340.15351.75+37.00+11.94%115297.19%
MSTR250221P013100002024-03-06 3:29PM EDT1,310.00523.90450.00470.000.00-10123.40%
MSTR250221P013200002024-03-27 10:17AM EDT1,320.00420.00478.00492.700.00-11128.08%
MSTR250221P013400002024-05-23 1:16PM EDT1,340.00369.95363.85378.000.00-1597.43%
MSTR250221P013500002024-04-17 1:51PM EDT1,350.00526.45386.55402.000.00-12101.47%
MSTR250221P013600002024-05-23 12:10PM EDT1,360.00377.65375.15390.000.00-2297.31%
MSTR250221P013800002024-05-28 12:41PM EDT1,380.00370.60386.55402.000.00-1197.17%
MSTR250221P013900002024-04-15 1:51PM EDT1,390.00508.10414.00430.000.00-10102.10%
MSTR250221P014000002024-06-11 2:17PM EDT1,400.00387.50398.55414.000.00-14097.07%
MSTR250221P014100002024-05-28 12:41PM EDT1,410.00388.05405.10417.600.00-1196.80%
MSTR250221P014400002024-06-06 9:54AM EDT1,440.00380.20424.50438.000.00-1497.00%
MSTR250221P014500002024-05-17 12:14PM EDT1,450.00462.90431.25444.000.00-1196.99%
MSTR250221P014600002024-03-27 9:48AM EDT1,460.00487.39586.00601.000.00-10131.22%
MSTR250221P014900002024-03-28 10:10AM EDT1,490.00512.72588.05604.000.00-12126.88%
MSTR250221P015000002024-06-05 2:38PM EDT1,500.00425.80461.45476.750.00-13096.77%
MSTR250221P015200002024-04-09 9:48AM EDT1,520.00597.03578.00594.200.00--0119.80%
MSTR250221P015600002024-06-11 10:01AM EDT1,560.00507.20500.85515.700.00-2396.60%
MSTR250221P015800002024-06-07 3:12PM EDT1,580.00495.72514.60529.050.00-1196.60%
MSTR250221P016000002024-06-14 11:39AM EDT1,600.00523.55527.75542.35+13.85+2.72%3696.51%
MSTR250221P016200002024-04-11 1:42PM EDT1,620.00624.10676.00688.550.00-22125.44%
MSTR250221P016400002024-05-30 10:04AM EDT1,640.00519.37554.35569.150.00-1496.30%
MSTR250221P016600002024-06-03 9:43AM EDT1,660.00551.95568.60582.650.00-4496.28%
MSTR250221P016800002024-06-06 2:53PM EDT1,680.00533.26581.45596.350.00--696.11%
MSTR250221P017000002024-05-10 1:46PM EDT1,700.00734.06569.95584.850.00-1590.79%
MSTR250221P017400002024-03-25 12:47PM EDT1,740.00704.30776.00794.400.00-11128.61%
MSTR250221P017600002024-05-22 11:26AM EDT1,760.00621.30638.05651.900.00-131395.85%
MSTR250221P018000002024-06-11 10:14AM EDT1,800.00663.70666.05680.200.00-5895.63%
MSTR250221P018200002024-05-17 10:43AM EDT1,820.00707.70680.95694.600.00-1195.60%
MSTR250221P018600002024-03-26 1:38PM EDT1,860.00759.12882.00898.600.00-33131.59%
MSTR250221P019600002024-04-11 9:40AM EDT1,960.00873.95948.00961.850.00--1128.79%
MSTR250221P020000002024-02-29 10:31AM EDT2,000.001,118.00880.00894.750.00--4108.37%
MSTR250221P020500002024-03-14 11:37AM EDT2,050.00997.20944.00964.000.00-11113.95%
MSTR250221P021000002024-03-14 11:36AM EDT2,100.001,038.15982.051,002.000.00-11113.61%
MSTR250221P022000002024-03-20 3:09PM EDT2,200.001,118.001,204.001,224.000.00--1142.68%
MSTR250221P023000002024-03-14 11:34AM EDT2,300.001,195.051,140.001,160.000.00-11112.78%
MSTR250221P024000002024-03-25 9:52AM EDT2,400.001,236.001,300.001,316.900.00-12128.06%
MSTR250221P024500002024-06-14 2:16PM EDT2,450.001,196.101,176.001,189.10-181.90-13.20%1693.91%
MSTR250221P025000002024-06-14 1:42PM EDT2,500.001,230.151,218.001,230.95-194.39-13.65%1693.79%
MSTR250221P025500002024-04-19 3:25PM EDT2,550.001,503.520.000.000.00-120.00%
MSTR250221P026000002024-05-01 3:57PM EDT2,600.001,643.351,308.001,323.600.00--194.95%
MSTR250221P026500002024-04-02 9:41AM EDT2,650.001,483.300.000.000.00-140.00%
MSTR250221P027500002024-03-28 11:17AM EDT2,750.001,498.401,614.001,634.000.00-11131.64%
MSTR250221P028000002024-06-03 11:27AM EDT2,800.001,433.061,476.001,486.500.00-5592.91%
MSTR250221P028500002024-03-11 3:01PM EDT2,850.001,660.001,552.001,572.000.00-1010100.89%
MSTR250221P029000002024-03-12 9:40AM EDT2,900.001,758.001,614.001,633.750.00-117104.68%
MSTR250221P029500002024-03-28 11:19AM EDT2,950.001,660.151,794.001,812.000.00-22132.57%
MSTR250221P030000002024-06-13 12:04PM EDT3,000.001,655.001,650.001,661.600.00-31091.96%
MSTR250221P030500002024-03-28 11:26AM EDT3,050.001,746.851,884.001,904.000.00-13133.15%
MSTR250221P031000002024-03-28 11:13AM EDT3,100.001,780.101,930.001,948.000.00-14133.30%
MSTR250221P031500002024-03-19 10:13AM EDT3,150.002,046.002,028.002,048.000.00-317144.36%
MSTR250221P032500002024-03-28 11:09AM EDT3,250.001,896.552,066.002,086.000.00-11133.97%
MSTR250221P037500002024-06-12 3:00PM EDT3,750.002,233.202,334.002,350.200.00-1289.79%
MSTR250221P038000002024-06-12 3:00PM EDT3,800.002,278.442,380.002,396.750.00-1389.47%