Mercado fechado

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
1.525,40+67,67 (+4,64%)
No fechamento: 04:00PM EDT
1.532,00 +6,60 (+0,43%)
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 EDT230.00908.911,298.051,318.000.00-27142.19%
MSTR250221C002800002024-02-15 3:12PM EDT280.00466.001,507.501,532.500.00-11649.22%
MSTR250221C003000002024-04-09 9:40AM EDT300.001,178.00980.00998.400.00-150.00%
MSTR250221C003100002024-03-06 11:04AM EDT310.00874.001,344.001,364.000.00-24261.44%
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 EDT340.00862.001,316.001,336.000.00-11245.41%
MSTR250221C003500002024-03-15 9:40AM EDT350.001,321.101,156.001,176.000.00-1269.87%
MSTR250221C003600002024-02-15 3:12PM EDT360.00408.001,440.001,465.000.00-11400.37%
MSTR250221C003700002024-03-05 4:35PM EDT370.00812.001,276.001,296.000.00--1221.44%
MSTR250221C003800002024-03-05 4:06PM EDT380.00806.001,268.001,288.000.00--1218.61%
MSTR250221C004100002024-03-06 11:32AM EDT410.00812.001,072.001,092.000.00-110.00%
MSTR250221C004200002024-03-05 4:35PM EDT420.00778.001,235.001,260.000.00--1209.30%
MSTR250221C004300002024-03-12 12:37PM EDT430.001,101.381,158.851,183.850.00-13156.96%
MSTR250221C004400002024-06-14 12:10PM EDT440.001,106.541,107.051,126.000.00-14116.32%
MSTR250221C004600002024-03-05 4:36PM EDT460.00746.001,205.001,230.000.00--1201.31%
MSTR250221C004800002024-05-01 9:35AM EDT480.00640.751,152.801,170.850.00-24171.28%
MSTR250221C004900002024-05-01 9:35AM EDT490.00634.251,142.651,161.850.00--2168.70%
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--20.00%
MSTR250221C005200002024-03-01 3:41PM EDT520.00604.001,256.001,276.000.00-22248.93%
MSTR250221C005300002024-03-04 4:31PM EDT530.00897.401,148.001,168.000.00-11184.89%
MSTR250221C005400002024-03-07 2:24PM EDT540.00831.70980.001,000.000.00-6665.83%
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 EDT580.001,107.70932.00948.850.00-2258.82%
MSTR250221C005900002024-03-13 9:32AM EDT590.001,144.111,010.001,030.000.00-10126.00%
MSTR250221C006000002024-04-17 12:12PM EDT600.00691.301,058.001,076.000.00-216154.69%
MSTR250221C006100002024-03-13 1:28PM EDT610.001,244.38968.00988.000.00-22109.48%
MSTR250221C006200002024-03-25 12:48PM EDT620.001,291.79762.00782.000.00-110.00%
MSTR250221C006300002024-04-16 12:38PM EDT630.00720.001,036.001,056.000.00-11152.32%
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 EDT660.00945.00930.35948.000.00-11107.63%
MSTR250221C006700002024-05-03 12:13PM EDT670.00685.83942.20960.000.00-12117.30%
MSTR250221C006800002024-03-25 10:20AM EDT680.001,164.00752.00768.950.00-110.00%
MSTR250221C006900002024-06-05 9:30AM EDT690.001,069.20910.70924.000.00-12107.09%
MSTR250221C007000002024-05-20 3:44PM EDT700.001,120.00863.25882.000.00-15586.92%
MSTR250221C007100002024-03-05 12:04PM EDT710.00629.681,104.001,122.250.00-12200.75%
MSTR250221C007200002024-05-15 10:22AM EDT720.00783.30893.55911.450.00-26109.64%
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 EDT750.001,028.70842.15858.000.00-23694.56%
MSTR250221C007600002024-04-30 2:23PM EDT760.00539.00898.00916.400.00-11122.55%
MSTR250221C007700002024-02-28 12:53PM EDT770.00429.331,102.001,122.000.00-14209.66%
MSTR250221C007800002024-03-25 10:20AM EDT780.001,112.14702.00720.250.00-140.00%
MSTR250221C007900002024-03-11 12:33PM EDT790.001,022.00938.00958.000.00-26145.39%
MSTR250221C008000002024-05-16 3:48PM EDT800.00805.00825.05842.000.00-1102102.18%
MSTR250221C008400002024-02-09 2:46PM EDT840.00134.67790.00806.000.00--198.19%
MSTR250221C008500002024-05-01 12:21PM EDT850.00440.10826.00844.000.00-22114.51%
MSTR250221C008600002024-02-29 12:30PM EDT860.00380.001,054.001,074.000.00-16201.73%
MSTR250221C008700002024-04-19 10:46AM EDT870.00601.00884.00902.000.00-14139.23%
MSTR250221C008800002024-03-05 11:31AM EDT880.00602.581,005.001,024.250.00-11185.11%
MSTR250221C008900002024-05-21 1:21PM EDT890.00953.10744.10758.000.00-12892.44%
MSTR250221C009000002024-03-25 2:50PM EDT900.001,163.65618.00638.000.00-1143.96%
MSTR250221C009100002024-06-03 12:33PM EDT910.00856.40762.20776.000.00-130103.23%
MSTR250221C009300002024-05-15 11:00AM EDT930.00665.00748.50764.000.00-32102.77%
MSTR250221C009500002024-04-30 2:50PM EDT950.00462.59786.00802.300.00-11118.88%
MSTR250221C009600002024-06-05 12:01PM EDT960.00920.00729.80744.000.00-12101.97%
MSTR250221C009700002024-03-04 4:49PM EDT970.00678.08894.00914.000.00-10157.72%
MSTR250221C009800002024-05-15 9:50AM EDT980.00642.55748.80764.000.00-34111.67%
MSTR250221C009900002024-05-01 11:41AM EDT990.00409.06749.35768.000.00-22113.99%
MSTR250221C010000002024-06-21 3:48PM EDT1,000.00690.40708.85722.000.00-126102.12%
MSTR250221C010100002024-04-12 1:34PM EDT1,010.00735.00466.40484.000.00-140.00%
MSTR250221C010300002024-06-25 11:31AM EDT1,030.00671.08693.50706.000.00-11102.21%
MSTR250221C010400002024-05-10 12:57PM EDT1,040.00490.23779.90797.250.00-13130.33%
MSTR250221C010500002024-06-21 3:48PM EDT1,050.00665.40682.55694.000.00-18101.89%
MSTR250221C010600002024-06-27 1:34PM EDT1,060.00680.98676.95688.00+16.23+2.44%110101.70%
MSTR250221C010700002024-05-01 3:57PM EDT1,070.00360.15708.70728.000.00--2113.57%
MSTR250221C010900002024-05-24 2:27PM EDT1,090.00828.60644.85662.000.00-2497.75%
MSTR250221C011000002024-06-13 12:01PM EDT1,100.00677.50655.75668.000.00-29101.56%
MSTR250221C011100002024-04-02 2:05PM EDT1,110.00785.53416.45434.000.00-1132.40%
MSTR250221C011300002024-05-03 3:42PM EDT1,130.00486.94681.60698.000.00-23113.29%
MSTR250221C011400002024-03-04 4:26PM EDT1,140.00641.85820.00840.000.00-22154.15%
MSTR250221C011500002024-06-24 10:43AM EDT1,150.00554.77630.35642.000.00-15101.16%
MSTR250221C011600002024-06-24 2:33PM EDT1,160.00517.00625.40638.000.00-13101.23%
MSTR250221C011700002024-05-02 11:30AM EDT1,170.00401.00663.95682.000.00--1113.50%
MSTR250221C011800002024-05-15 11:02AM EDT1,180.00552.00625.55640.000.00-11103.97%
MSTR250221C011900002024-06-13 9:39AM EDT1,190.00688.00610.80622.000.00-12100.86%
MSTR250221C012000002024-06-20 2:27PM EDT1,200.00583.65606.15618.000.00-225100.92%
MSTR250221C012200002024-05-22 3:24PM EDT1,220.00768.55585.05602.000.00-1398.48%
MSTR250221C012300002024-06-13 9:39AM EDT1,230.00670.00592.00604.000.00-14100.77%
MSTR250221C012400002024-06-20 1:54PM EDT1,240.00562.00587.20600.000.00-25100.77%
MSTR250221C012500002024-05-10 12:57PM EDT1,250.00415.88679.35697.600.00-218126.11%
MSTR250221C012600002024-04-24 2:30PM EDT1,260.00503.46762.35778.000.00-13148.74%
MSTR250221C012700002024-06-20 1:37PM EDT1,270.00532.80573.95586.000.00-19100.61%
MSTR250221C012800002024-06-05 11:31AM EDT1,280.00760.10569.45582.000.00-87100.61%
MSTR250221C012900002024-05-22 3:11PM EDT1,290.00740.00556.20572.000.00-11798.80%
MSTR250221C013000002024-06-21 9:40AM EDT1,300.00517.00560.50574.000.00-124100.60%
MSTR250221C013100002024-06-21 1:51PM EDT1,310.00534.68556.35570.000.00-12100.61%
MSTR250221C013200002024-06-21 1:51PM EDT1,320.00530.68553.15564.000.00-133100.50%
MSTR250221C013300002024-04-22 1:45PM EDT1,330.00525.000.000.000.00-100.00%
MSTR250221C013400002024-05-06 10:16AM EDT1,340.00487.00724.95738.000.00-528145.32%
MSTR250221C013500002024-06-25 10:36AM EDT1,350.00522.59539.20552.000.00-118100.30%
MSTR250221C013600002024-03-26 1:59PM EDT1,360.001,000.55440.00457.750.00-474378.72%
MSTR250221C013700002024-06-24 1:24PM EDT1,370.00425.08532.45544.000.00-12100.42%
MSTR250221C013800002024-04-05 3:41PM EDT1,380.00649.50398.00416.000.00-2271.22%
MSTR250221C013900002024-06-24 3:28PM EDT1,390.00448.35524.55536.000.00-1213100.38%
MSTR250221C014000002024-06-27 12:10PM EDT1,400.00513.10520.30532.00+24.07+4.92%121100.31%
MSTR250221C014100002024-06-24 12:21PM EDT1,410.00435.52514.40528.000.00-112100.05%
MSTR250221C014200002024-06-21 9:45AM EDT1,420.00474.00513.30524.000.00-68100.33%
MSTR250221C014300002024-04-29 9:43AM EDT1,430.00422.17643.80658.450.00-10132.34%
MSTR250221C014500002024-06-24 10:29AM EDT1,450.00446.04501.70514.000.00-189100.40%
MSTR250221C014600002024-06-21 10:56AM EDT1,460.00489.12497.65510.000.00-22100.31%
MSTR250221C014700002024-06-25 12:52PM EDT1,470.00477.80494.20506.000.00-22100.29%
MSTR250221C014800002024-06-25 12:02PM EDT1,480.00484.75489.90502.000.00-13100.16%
MSTR250221C014900002024-06-25 1:15PM EDT1,490.00477.90487.00500.000.00-18100.41%
MSTR250221C015000002024-06-26 3:01PM EDT1,500.00441.77483.20496.000.00-640100.32%
MSTR250221C015200002024-06-18 12:48PM EDT1,520.00490.87475.60487.950.00-13100.12%
MSTR250221C015400002024-06-26 10:07AM EDT1,540.00460.00468.55480.000.00-2699.98%
MSTR250221C015600002024-06-25 11:33AM EDT1,560.00452.63462.30474.000.00-15100.11%
MSTR250221C015800002024-06-25 11:33AM EDT1,580.00446.08455.15468.000.00-13100.11%
MSTR250221C016000002024-06-27 12:16PM EDT1,600.00444.33449.35460.00+21.33+5.04%120100.02%
MSTR250221C016200002024-06-20 2:24PM EDT1,620.00434.77442.65454.000.00-22100.02%
MSTR250221C016400002024-06-24 12:45PM EDT1,640.00355.08436.35450.000.00-629100.26%
MSTR250221C016600002024-06-24 12:04PM EDT1,660.00366.98429.60442.000.00-219100.00%
MSTR250221C016800002024-06-27 12:42PM EDT1,680.00430.00424.40436.00+65.00+17.81%324100.10%
MSTR250221C017000002024-06-24 9:30AM EDT1,700.00375.83417.40432.000.00-354100.19%
MSTR250221C017200002024-05-29 9:42AM EDT1,720.00568.95411.40426.000.00-13100.16%
MSTR250221C017400002024-06-24 12:45PM EDT1,740.00330.08404.55420.000.00-636100.02%
MSTR250221C017600002024-06-24 12:04PM EDT1,760.00341.48399.40414.000.00-529100.04%
MSTR250221C017800002024-06-24 12:32PM EDT1,780.00325.59394.20408.000.00-11100.03%
MSTR250221C018000002024-06-25 1:52PM EDT1,800.00380.58387.60402.000.00-14199.86%
MSTR250221C018200002024-04-18 1:35PM EDT1,820.00342.00522.00541.650.00-11129.92%
MSTR250221C018400002024-03-28 3:18PM EDT1,840.00725.00348.00366.000.00-6694.28%
MSTR250221C018600002024-04-30 2:30PM EDT1,860.00240.00454.00469.800.00-11117.10%
MSTR250221C018800002024-06-24 1:17PM EDT1,880.00299.90366.35381.550.00-2699.89%
MSTR250221C019000002024-06-24 12:56PM EDT1,900.00287.00361.35376.550.00-12099.90%
MSTR250221C019200002024-05-31 2:46PM EDT1,920.00433.00357.05371.650.00-12099.97%
MSTR250221C019400002024-05-17 2:56PM EDT1,940.00475.00383.40397.800.00-16106.34%
MSTR250221C019600002024-05-13 12:25PM EDT1,960.00265.59438.15456.850.00-22119.07%
MSTR250221C019800002024-06-07 3:25PM EDT1,980.00457.12343.45358.000.00-140100.12%
MSTR250221C020000002024-06-27 3:57PM EDT2,000.00346.00338.40353.35+33.62+10.76%1267100.08%
MSTR250221C020500002024-06-25 3:03PM EDT2,050.00322.00326.85341.950.00-16100.03%
MSTR250221C021000002024-06-27 1:34PM EDT2,100.00323.63313.10329.75+31.47+10.77%12499.59%
MSTR250221C021500002024-06-14 12:39PM EDT2,150.00338.29304.15320.700.00-23399.88%
MSTR250221C022000002024-06-21 9:30AM EDT2,200.00290.80292.95310.650.00-1999.74%
MSTR250221C022500002024-06-04 1:51PM EDT2,250.00442.00284.00301.050.00-2799.81%
MSTR250221C023000002024-06-24 2:57PM EDT2,300.00233.03274.00292.100.00-525299.76%
MSTR250221C023500002024-06-14 1:04PM EDT2,350.00306.75266.10283.850.00-2599.92%
MSTR250221C024000002024-06-20 12:23PM EDT2,400.00268.27258.40275.950.00-1116100.07%
MSTR250221C024500002024-06-14 11:11AM EDT2,450.00314.65252.80265.250.00-28100.08%
MSTR250221C025000002024-06-27 1:57PM EDT2,500.00247.00245.30259.60+16.15+7.00%1138100.36%
MSTR250221C025500002024-06-14 1:01PM EDT2,550.00273.50234.00249.850.00-1699.75%
MSTR250221C026000002024-06-24 12:26PM EDT2,600.00198.63228.65245.550.00-5055100.27%
MSTR250221C026500002024-04-01 1:42PM EDT2,650.00464.44141.00159.000.00-1282.79%
MSTR250221C027000002024-06-07 2:48PM EDT2,700.00221.00214.40230.20-105.52-32.32%15100.08%
MSTR250221C027500002024-06-14 9:34AM EDT2,750.00273.30208.90223.750.00-22100.20%
MSTR250221C028000002024-06-24 3:49PM EDT2,800.00170.00202.00218.150.00-18100.22%
MSTR250221C028500002024-06-07 2:14PM EDT2,850.00296.95199.00212.000.00-17100.55%
MSTR250221C029000002024-05-06 12:03PM EDT2,900.00205.03334.00349.700.00-29130.27%
MSTR250221C029500002024-06-26 11:55AM EDT2,950.00184.00186.00200.700.00-213100.42%
MSTR250221C030000002024-06-27 10:24AM EDT3,000.00193.95183.00195.35+21.60+12.53%552100.71%
MSTR250221C030500002024-06-24 11:50AM EDT3,050.00159.00177.00190.200.00-14100.65%
MSTR250221C031000002024-06-06 2:46PM EDT3,100.00315.60173.00185.150.00-415100.78%
MSTR250221C031500002024-06-26 1:26PM EDT3,150.00163.03168.00180.200.00-1125100.78%
MSTR250221C032000002024-06-12 3:40PM EDT3,200.00245.00163.00175.700.00-210100.79%
MSTR250221C032500002024-05-21 3:58PM EDT3,250.00316.00174.00189.350.00-11104.68%
MSTR250221C033000002024-06-26 9:40AM EDT3,300.00157.57155.00167.300.00-11101.00%
MSTR250221C033500002024-06-07 10:15AM EDT3,350.00280.25149.20163.300.00-12100.86%
MSTR250221C034000002024-04-25 2:46PM EDT3,400.00161.10294.00310.100.00--13133.71%
MSTR250221C034500002024-05-15 1:44PM EDT3,450.00169.13180.00185.250.00-11108.98%
MSTR250221C035000002024-06-25 11:07AM EDT3,500.00143.25139.00152.100.00-127101.21%
MSTR250221C035500002024-06-25 12:15PM EDT3,550.00140.55136.00148.600.00-11101.35%
MSTR250221C036000002024-06-24 11:31AM EDT3,600.00124.25133.00145.200.00-235101.47%
MSTR250221C036500002024-06-27 11:38AM EDT3,650.00128.00129.00141.95+11.30+9.68%14101.46%
MSTR250221C037000002024-06-13 3:58PM EDT3,700.00169.00127.10138.800.00-18101.70%
MSTR250221C037500002024-05-10 2:35PM EDT3,750.0093.50201.00217.750.00-715120.61%
MSTR250221C038000002024-06-26 12:15PM EDT3,800.00118.98121.10132.800.00-2119101.86%
Opções de vendapara21 de fevereiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MSTR250221P002300002024-06-26 9:40AM EDT230.006.193.059.250.00-4670123.87%
MSTR250221P002400002024-02-07 1:35PM EDT240.0018.934.6014.000.00--3130.59%
MSTR250221P002500002024-06-14 1:13PM EDT250.009.003.4010.600.00-110121.05%
MSTR250221P002700002024-02-20 12:25PM EDT270.0018.5011.0021.000.00-34136.70%
MSTR250221P002800002024-05-09 12:54PM EDT280.0013.805.0012.150.00-11117.71%
MSTR250221P002900002024-03-15 9:39AM EDT290.0019.3512.0021.000.00-112131.89%
MSTR250221P003000002024-06-27 1:56PM EDT300.009.004.9512.90-0.10-1.10%211113.78%
MSTR250221P003100002024-02-22 12:10PM EDT310.0025.8017.0026.000.00-22134.65%
MSTR250221P003200002024-06-25 9:38AM EDT320.0010.506.4014.150.00-19112.32%
MSTR250221P003400002024-02-26 12:55PM EDT340.0029.8520.0029.000.00-11131.06%
MSTR250221P003500002024-06-26 10:21AM EDT350.0012.128.7016.300.00-519110.27%
MSTR250221P003600002024-06-07 2:19PM EDT360.0013.919.2017.750.00-121109.92%
MSTR250221P003700002024-02-28 11:37AM EDT370.0030.2327.0037.000.00--1132.81%
MSTR250221P003800002024-03-05 4:23PM EDT380.0030.0026.0035.000.00-1515128.69%
MSTR250221P003900002024-05-07 2:19PM EDT390.0031.0014.0020.650.00-13109.91%
MSTR250221P004000002024-06-24 3:10PM EDT400.0020.2812.5021.050.00-19107.17%
MSTR250221P004100002024-06-26 2:15PM EDT410.0018.4013.7521.950.00-7576106.78%
MSTR250221P004200002024-06-24 2:19PM EDT420.0022.7214.4022.950.00-28106.01%
MSTR250221P004300002024-03-18 9:41AM EDT430.0043.9444.0052.950.00-11134.67%
MSTR250221P004400002024-04-30 11:14AM EDT440.0051.5521.0027.450.00-16109.01%
MSTR250221P004500002024-06-13 9:50AM EDT450.0025.4117.6026.150.00-14104.50%
MSTR250221P004700002024-06-12 2:49PM EDT470.0024.6420.0028.550.00-15103.65%
MSTR250221P004800002024-06-21 3:23PM EDT480.0029.7021.3029.850.00-14103.29%
MSTR250221P004900002024-06-14 2:52PM EDT490.0033.6122.6531.200.00-14102.94%
MSTR250221P005000002024-06-20 10:43AM EDT500.0034.6024.0032.550.00-148102.56%
MSTR250221P005100002024-03-04 10:41AM EDT510.0061.5554.0063.950.00-11125.53%
MSTR250221P005200002024-06-13 11:47AM EDT520.0035.4026.0036.000.00-14101.74%
MSTR250221P005300002024-02-28 4:01PM EDT530.0074.3564.0072.800.00--1127.94%
MSTR250221P005400002024-03-05 4:33PM EDT540.0076.0061.0070.000.00-45124.02%
MSTR250221P005500002024-06-13 9:50AM EDT550.0041.5630.0040.000.00-170100.27%
MSTR250221P005600002024-03-19 9:47AM EDT560.0093.0082.0091.000.00-213133.14%
MSTR250221P005700002024-03-05 11:27AM EDT570.0089.4865.0074.000.00-45120.82%
MSTR250221P005800002024-06-12 2:49PM EDT580.0041.3035.0045.000.00-1799.39%
MSTR250221P005900002024-06-07 10:22AM EDT590.0046.0037.0047.000.00-14699.29%
MSTR250221P006000002024-06-25 10:36AM EDT600.0048.0039.0049.000.00-13199.15%
MSTR250221P006100002024-06-12 1:17PM EDT610.0044.0040.0050.000.00-1898.30%
MSTR250221P006200002024-06-21 10:54AM EDT620.0057.1042.0052.000.00-1898.11%
MSTR250221P006300002024-06-14 1:19PM EDT630.0062.8044.0054.000.00-31197.90%
MSTR250221P006400002024-06-13 12:36PM EDT640.0063.6546.0056.000.00-82297.66%
MSTR250221P006500002024-06-27 10:28AM EDT650.0055.0048.0058.00-2.00-3.51%11197.40%
MSTR250221P006600002024-06-14 10:25AM EDT660.0078.1550.0060.000.00-1897.11%
MSTR250221P006700002024-06-10 11:26AM EDT670.0064.5053.0062.000.00-1497.09%
MSTR250221P006800002024-06-26 1:47PM EDT680.0064.9554.0064.000.00-1896.48%
MSTR250221P006900002024-03-27 12:29PM EDT690.00104.14119.00132.750.00-14128.19%
MSTR250221P007000002024-06-24 11:58AM EDT700.0078.5060.0069.000.00-127196.58%
MSTR250221P007100002024-03-04 10:58AM EDT710.00145.00113.00127.550.00-114122.00%
MSTR250221P007300002024-03-07 12:20PM EDT730.00145.00132.00152.000.00-55128.01%
MSTR250221P007400002024-02-29 2:09PM EDT740.00169.60131.00141.450.00--1123.73%
MSTR250221P007500002024-06-27 2:33PM EDT750.0077.3072.0081.00-4.94-6.01%2117395.46%
MSTR250221P007600002024-06-20 3:10PM EDT760.0099.9474.0083.000.00-1394.99%
MSTR250221P007700002024-05-15 2:25PM EDT770.00115.0097.00107.000.00-22104.09%
MSTR250221P007800002024-05-21 9:30AM EDT780.00105.050.000.000.00--312.50%
MSTR250221P007900002024-03-28 11:49AM EDT790.00155.45163.00176.550.00-22128.59%
MSTR250221P008000002024-06-27 12:23PM EDT800.0092.6085.6094.00-4.82-4.95%18194.47%
MSTR250221P008100002024-05-02 11:19AM EDT810.00193.93108.50121.650.00-22103.56%
MSTR250221P008200002024-06-12 10:35AM EDT820.0099.4095.00100.000.00-5694.94%
MSTR250221P008300002024-04-01 10:45AM EDT830.00181.69220.00236.950.00-13143.57%
MSTR250221P008400002024-03-27 10:47AM EDT840.00163.60192.00203.700.00-11130.34%
MSTR250221P008500002024-06-26 12:15PM EDT850.00114.62100.65109.000.00-1893.76%
MSTR250221P008600002024-04-18 9:32AM EDT860.00225.00137.00152.150.00-11107.43%
MSTR250221P008700002024-02-27 1:51PM EDT870.00256.29185.00194.300.00--1122.16%
MSTR250221P008800002024-03-20 10:41AM EDT880.00225.50232.00246.300.00-11137.93%
MSTR250221P008900002024-05-24 3:26PM EDT890.00136.70131.75146.000.00-21100.91%
MSTR250221P009000002024-05-23 2:20PM EDT900.00155.62135.50150.000.00-594100.86%
MSTR250221P009100002024-05-28 3:32PM EDT910.00142.00120.50132.000.00-2193.60%
MSTR250221P009200002024-05-10 10:57AM EDT920.00218.30139.25153.000.00-1599.19%
MSTR250221P009400002024-03-25 2:59PM EDT940.00215.00240.00254.000.00-55129.85%
MSTR250221P009500002024-06-27 10:37AM EDT950.00145.01135.05147.00-14.49-9.08%1593.30%
MSTR250221P009600002024-04-30 9:50AM EDT960.00271.32152.10165.800.00-325897.88%
MSTR250221P009700002024-06-27 1:29PM EDT970.00149.46142.75154.00-24.66-14.16%1293.04%
MSTR250221P009800002024-05-09 9:38AM EDT980.00253.36163.20177.000.00-3098.70%
MSTR250221P009900002024-05-20 3:01PM EDT990.00185.00183.45194.800.00--1103.30%
MSTR250221P010000002024-06-27 12:20PM EDT1,000.00164.00154.40166.00-33.00-16.75%13792.81%
MSTR250221P010100002024-06-13 11:25AM EDT1,010.00191.04158.30170.000.00-11292.71%
MSTR250221P010200002024-05-09 3:27PM EDT1,020.00265.00181.65194.000.00-1198.63%
MSTR250221P010300002024-02-28 3:19PM EDT1,030.00345.79260.00274.100.00--1121.11%
MSTR250221P010400002024-05-28 2:24PM EDT1,040.00200.00170.80182.000.00-54492.43%
MSTR250221P010500002024-05-01 10:06AM EDT1,050.00362.27211.20224.450.00-12103.37%
MSTR250221P010600002024-05-07 12:03PM EDT1,060.00289.34191.65203.900.00-1196.07%
MSTR250221P010700002024-05-21 10:46AM EDT1,070.00221.95215.90230.000.00--5102.00%
MSTR250221P010800002024-06-17 2:13PM EDT1,080.00221.68187.80199.000.00-1192.09%
MSTR250221P010900002024-04-25 10:51AM EDT1,090.00341.05213.00226.600.00-31298.28%
MSTR250221P011000002024-06-27 2:41PM EDT1,100.00203.00196.60207.00-14.23-6.55%11291.81%
MSTR250221P011100002024-06-25 2:17PM EDT1,110.00223.65201.05211.950.00-1691.80%
MSTR250221P011200002024-06-26 11:47AM EDT1,120.00227.94205.55219.300.00-1392.11%
MSTR250221P011300002024-03-11 2:05PM EDT1,130.00350.25304.55318.000.00-66117.98%
MSTR250221P011400002024-03-11 9:39AM EDT1,140.00342.500.000.000.00-336.25%
MSTR250221P011500002024-05-21 10:58AM EDT1,150.00258.28255.80271.550.00-12101.96%
MSTR250221P011600002024-06-07 9:51AM EDT1,160.00230.00224.10238.000.00-12191.82%
MSTR250221P011700002024-06-11 1:47PM EDT1,170.00266.19228.90244.000.00-1691.92%
MSTR250221P011800002024-06-27 9:47AM EDT1,180.00253.64233.70245.95-116.11-31.40%1091.47%
MSTR250221P012000002024-06-27 10:25AM EDT1,200.00259.00243.45255.85-8.75-3.27%21791.35%
MSTR250221P012100002024-03-11 10:13AM EDT1,210.00388.00374.00391.900.00-11124.69%
MSTR250221P012200002024-06-13 11:19AM EDT1,220.00295.85253.40268.000.00-5791.51%
MSTR250221P012300002024-03-05 10:30AM EDT1,230.00474.60343.90362.000.00--1113.69%
MSTR250221P012400002024-05-03 1:34PM EDT1,240.00428.55311.95324.000.00-1012103.26%
MSTR250221P012500002024-05-23 10:38AM EDT1,250.00324.80299.05316.000.00-19999.21%
MSTR250221P012600002024-03-25 1:28PM EDT1,260.00394.00434.00447.100.00-11131.66%
MSTR250221P012700002024-04-24 11:59AM EDT1,270.00449.16303.15316.350.00-1296.96%
MSTR250221P012900002024-05-20 12:45PM EDT1,290.00339.10337.75351.550.00-17102.73%
MSTR250221P013000002024-06-17 9:30AM EDT1,300.00345.75295.85310.000.00-115291.19%
MSTR250221P013100002024-03-06 3:29PM EDT1,310.00523.90450.00470.000.00-10128.41%
MSTR250221P013200002024-03-27 10:17AM EDT1,320.00420.00478.00492.700.00-11133.19%
MSTR250221P013400002024-05-23 1:16PM EDT1,340.00369.95350.05365.850.00-1598.83%
MSTR250221P013500002024-04-17 1:51PM EDT1,350.00526.45386.55402.000.00-12106.05%
MSTR250221P013600002024-05-23 12:10PM EDT1,360.00377.65360.15377.850.00-2298.61%
MSTR250221P013800002024-05-28 12:41PM EDT1,380.00370.60340.00354.000.00-1190.72%
MSTR250221P013900002024-04-15 1:51PM EDT1,390.00508.10414.00430.000.00-10106.74%
MSTR250221P014000002024-06-27 10:24AM EDT1,400.00371.00351.45366.00-33.12-8.20%24090.68%
MSTR250221P014100002024-06-24 1:12PM EDT1,410.00440.70357.20372.000.00-2390.65%
MSTR250221P014200002024-06-21 11:22AM EDT1,420.00412.80362.95378.000.00-1190.61%
MSTR250221P014400002024-06-06 9:54AM EDT1,440.00380.20374.65389.850.00-1490.52%
MSTR250221P014500002024-06-17 11:50AM EDT1,450.00446.00380.55395.750.00-1290.46%
MSTR250221P014600002024-06-17 11:50AM EDT1,460.00451.48386.55401.650.00-1190.41%
MSTR250221P014800002024-06-14 11:39AM EDT1,480.00445.40400.10413.650.00--190.47%
MSTR250221P014900002024-03-28 10:10AM EDT1,490.00512.72588.05604.000.00-12132.11%
MSTR250221P015000002024-06-27 3:21PM EDT1,500.00424.46411.20425.75-15.54-3.53%13090.25%
MSTR250221P015200002024-04-09 9:48AM EDT1,520.00597.03578.00594.200.00--0124.92%
MSTR250221P015600002024-06-11 10:01AM EDT1,560.00507.20448.35463.400.00-2389.99%
MSTR250221P015800002024-06-07 3:12PM EDT1,580.00495.72460.25476.250.00-1189.82%
MSTR250221P016000002024-06-17 2:09PM EDT1,600.00524.53473.40489.200.00-1889.78%
MSTR250221P016200002024-06-24 3:01PM EDT1,620.00567.95486.25502.250.00-1389.69%
MSTR250221P016400002024-05-30 10:04AM EDT1,640.00519.37500.80515.350.00-1489.76%
MSTR250221P016600002024-06-03 9:43AM EDT1,660.00551.95513.05528.500.00-4489.56%
MSTR250221P016800002024-06-06 2:53PM EDT1,680.00533.26527.60541.900.00--689.61%
MSTR250221P017000002024-06-27 1:10PM EDT1,700.00545.70540.55555.35-188.36-25.66%1589.48%
MSTR250221P017400002024-03-25 12:47PM EDT1,740.00704.30776.00794.400.00-11134.08%
MSTR250221P017600002024-05-22 11:26AM EDT1,760.00621.30626.00643.700.00-131398.72%
MSTR250221P018000002024-06-11 10:14AM EDT1,800.00663.70609.20623.800.00-5888.99%
MSTR250221P018200002024-05-17 10:43AM EDT1,820.00707.70680.95694.600.00-11100.66%
MSTR250221P018600002024-03-26 1:38PM EDT1,860.00759.12882.00898.600.00-33137.20%
MSTR250221P019600002024-04-11 9:40AM EDT1,960.00873.95948.00961.850.00--1134.43%
MSTR250221P020000002024-02-29 10:31AM EDT2,000.001,118.00880.00894.750.00--4113.79%
MSTR250221P020500002024-03-14 11:37AM EDT2,050.00997.20944.00964.000.00-11119.48%
MSTR250221P021000002024-03-14 11:36AM EDT2,100.001,038.15982.051,002.000.00-11119.20%
MSTR250221P022000002024-03-20 3:09PM EDT2,200.001,118.001,204.001,224.000.00--1148.69%
MSTR250221P023000002024-03-14 11:34AM EDT2,300.001,195.051,140.001,160.000.00-11118.57%
MSTR250221P024000002024-03-25 9:52AM EDT2,400.001,236.001,300.001,316.900.00-12134.06%
MSTR250221P024500002024-06-14 2:16PM EDT2,450.001,196.101,112.001,129.100.00-1786.89%
MSTR250221P025000002024-06-14 1:42PM EDT2,500.001,230.151,154.001,171.150.00-1786.78%
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--1101.17%
MSTR250221P026500002024-04-02 9:41AM EDT2,650.001,483.300.000.000.00-140.00%
MSTR250221P027500002024-03-28 11:17AM EDT2,750.001,498.401,614.001,634.000.00-11137.94%
MSTR250221P028000002024-06-03 11:27AM EDT2,800.001,433.061,410.001,427.250.00-5585.50%
MSTR250221P028500002024-06-17 9:44AM EDT2,850.001,566.501,454.001,470.700.00-101185.29%
MSTR250221P029000002024-03-12 9:40AM EDT2,900.001,758.001,614.001,633.750.00-117111.21%
MSTR250221P029500002024-03-28 11:19AM EDT2,950.001,660.151,794.001,812.000.00-22139.04%
MSTR250221P030000002024-06-26 12:56PM EDT3,000.001,635.001,586.001,603.100.00-3884.56%
MSTR250221P030500002024-03-28 11:26AM EDT3,050.001,746.851,884.001,904.000.00-13139.69%
MSTR250221P031000002024-03-28 11:13AM EDT3,100.001,780.101,930.001,948.000.00-14139.88%
MSTR250221P031500002024-03-19 10:13AM EDT3,150.002,046.002,028.002,048.000.00-317151.01%
MSTR250221P032500002024-03-28 11:09AM EDT3,250.001,896.552,066.002,086.000.00-11140.67%
MSTR250221P037500002024-06-12 3:00PM EDT3,750.002,233.202,272.002,290.650.00-1280.35%
MSTR250221P038000002024-06-26 1:41PM EDT3,800.002,378.002,320.002,337.800.00-2580.24%