Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0886 +0,0065 (+0,60%) Bitcoin EUR
60.541,38 +3.982,25 (+7,04%) CMC Crypto 200
1.391,05 +123,10 (+9,70%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240531C00610000 | 2024-04-17 11:27AM EDT | 610.00 | 567.65 | 892.25 | 906.90 | 0.00 | - | - | 2 | 228.41% |
| MSTR240531C00640000 | 2024-04-30 3:18PM EDT | 640.00 | 465.08 | 868.00 | 876.25 | 0.00 | - | 1 | 1 | 232.01% |
| MSTR240531C00680000 | 2024-04-30 10:46AM EDT | 680.00 | 473.12 | 822.60 | 843.95 | 0.00 | - | 1 | 1 | 222.73% |
| MSTR240531C00770000 | 2024-04-18 9:47AM EDT | 770.00 | 459.84 | 744.00 | 757.70 | 0.00 | - | - | 0 | 218.16% |
| MSTR240531C00840000 | 2024-04-30 9:55AM EDT | 840.00 | 363.80 | 668.10 | 684.30 | 0.00 | - | 1 | 0 | 180.21% |
| MSTR240531C00860000 | 2024-04-29 3:45PM EDT | 860.00 | 435.20 | 642.45 | 658.25 | 0.00 | - | - | 1 | 152.75% |
| MSTR240531C00880000 | 2024-04-29 3:45PM EDT | 880.00 | 432.60 | 634.25 | 648.85 | 0.00 | - | - | 1 | 182.98% |
| MSTR240531C00900000 | 2024-05-10 3:51PM EDT | 900.00 | 295.30 | 605.10 | 625.30 | 0.00 | - | 3 | 5 | 159.09% |
| MSTR240531C00920000 | 2024-05-08 11:59AM EDT | 920.00 | 338.48 | 586.45 | 599.80 | 0.00 | - | - | 1 | 146.84% |
| MSTR240531C00930000 | 2024-05-08 11:59AM EDT | 930.00 | 329.50 | 574.00 | 587.70 | 0.00 | - | - | 1 | 136.15% |
| MSTR240531C00950000 | 2024-05-08 12:00PM EDT | 950.00 | 312.17 | 561.45 | 580.75 | 0.00 | - | 1 | 3 | 160.40% |
| MSTR240531C00960000 | 2024-05-08 12:00PM EDT | 960.00 | 303.61 | 544.00 | 559.05 | 0.00 | - | 1 | 2 | 130.88% |
| MSTR240531C00995000 | 2024-05-03 3:51PM EDT | 995.00 | 274.00 | 522.90 | 537.15 | 0.00 | - | 1 | 1 | 155.73% |
| MSTR240531C01000000 | 2024-05-15 12:50PM EDT | 1,000.00 | 417.50 | 506.00 | 519.80 | +108.80 | +35.24% | 5 | 51 | 125.14% |
| MSTR240531C01020000 | 2024-05-15 10:25AM EDT | 1,020.00 | 363.08 | 488.00 | 503.20 | +168.08 | +86.19% | 1 | 2 | 127.46% |
| MSTR240531C01030000 | 2024-05-02 10:49AM EDT | 1,030.00 | 157.60 | 478.00 | 497.10 | 0.00 | - | 1 | 3 | 129.61% |
| MSTR240531C01040000 | 2024-05-07 3:29PM EDT | 1,040.00 | 258.71 | 470.40 | 486.35 | 0.00 | - | - | 1 | 128.86% |
| MSTR240531C01050000 | 2024-05-10 3:57PM EDT | 1,050.00 | 175.42 | 472.00 | 484.35 | 0.00 | - | 1 | 1 | 145.62% |
| MSTR240531C01060000 | 2024-05-01 2:50PM EDT | 1,060.00 | 153.10 | 450.75 | 462.85 | 0.00 | - | - | 2 | 120.05% |
| MSTR240531C01070000 | 2024-05-07 3:29PM EDT | 1,070.00 | 236.54 | 448.55 | 461.45 | 0.00 | - | - | 1 | 134.13% |
| MSTR240531C01080000 | 2024-05-15 2:17PM EDT | 1,080.00 | 357.03 | 444.00 | 455.90 | +171.53 | +92.47% | 2 | 5 | 139.98% |
| MSTR240531C01090000 | 2024-05-10 10:41AM EDT | 1,090.00 | 175.80 | 424.40 | 434.65 | 0.00 | - | 4 | 4 | 118.17% |
| MSTR240531C01100000 | 2024-05-13 10:44AM EDT | 1,100.00 | 182.10 | 420.00 | 438.20 | 0.00 | - | 1 | 11 | 132.83% |
| MSTR240531C01110000 | 2024-05-15 9:34AM EDT | 1,110.00 | 283.39 | 406.15 | 416.70 | +145.44 | +105.43% | 1 | 3 | 116.64% |
| MSTR240531C01120000 | 2024-05-07 10:55AM EDT | 1,120.00 | 229.00 | 400.00 | 413.55 | 0.00 | - | 5 | 6 | 123.38% |
| MSTR240531C01125000 | 2024-05-03 9:43AM EDT | 1,125.00 | 196.25 | 390.00 | 403.90 | 0.00 | - | 1 | 1 | 113.68% |
| MSTR240531C01135000 | 2024-04-22 11:18AM EDT | 1,135.00 | 262.85 | 392.00 | 405.30 | 0.00 | - | - | 1 | 129.93% |
| MSTR240531C01140000 | 2024-05-10 12:22PM EDT | 1,140.00 | 258.50 | 376.00 | 390.55 | +125.85 | +94.87% | 1 | 7 | 112.08% |
| MSTR240531C01145000 | 2024-04-30 11:34AM EDT | 1,145.00 | 121.00 | 384.50 | 397.95 | 0.00 | - | - | 1 | 130.77% |
| MSTR240531C01150000 | 2024-05-15 2:17PM EDT | 1,150.00 | 293.03 | 368.00 | 381.35 | +137.03 | +87.84% | 1 | 9 | 111.79% |
| MSTR240531C01155000 | 2024-05-10 12:41PM EDT | 1,155.00 | 121.55 | 372.00 | 382.50 | 0.00 | - | 2 | 3 | 122.16% |
| MSTR240531C01160000 | 2024-05-15 9:34AM EDT | 1,160.00 | 240.86 | 368.00 | 380.55 | +125.16 | +108.18% | 1 | 3 | 123.66% |
| MSTR240531C01165000 | 2024-05-14 3:14PM EDT | 1,165.00 | 160.75 | 356.00 | 368.45 | 0.00 | - | 2 | 2 | 111.84% |
| MSTR240531C01170000 | 2024-05-15 10:25AM EDT | 1,170.00 | 230.29 | 362.00 | 375.75 | +72.84 | +46.26% | 5 | 7 | 127.12% |
| MSTR240531C01175000 | 2024-05-02 2:10PM EDT | 1,175.00 | 123.00 | 350.00 | 367.10 | 0.00 | - | - | 1 | 118.38% |
| MSTR240531C01180000 | 2024-05-13 9:57AM EDT | 1,180.00 | 127.95 | 340.15 | 355.25 | 0.00 | - | 2 | 8 | 108.52% |
| MSTR240531C01185000 | 2024-05-13 9:51AM EDT | 1,185.00 | 131.00 | 341.05 | 351.30 | 0.00 | - | 2 | 1 | 112.23% |
| MSTR240531C01190000 | 2024-05-15 2:52PM EDT | 1,190.00 | 269.55 | 336.00 | 349.70 | +121.45 | +82.01% | 1 | 4 | 113.19% |
| MSTR240531C01195000 | 2024-05-13 9:42AM EDT | 1,195.00 | 108.47 | 330.00 | 344.30 | 0.00 | - | 2 | 4 | 110.83% |
| MSTR240531C01200000 | 2024-05-15 3:31PM EDT | 1,200.00 | 280.00 | 334.00 | 347.15 | +144.00 | +105.88% | 23 | 15 | 120.54% |
| MSTR240531C01205000 | 2024-05-14 10:34AM EDT | 1,205.00 | 130.00 | 322.05 | 333.50 | 0.00 | - | 1 | 6 | 108.91% |
| MSTR240531C01210000 | 2024-05-10 1:54PM EDT | 1,210.00 | 92.90 | 320.00 | 332.45 | 0.00 | - | 9 | 8 | 112.08% |
| MSTR240531C01215000 | 2024-05-13 9:35AM EDT | 1,215.00 | 103.51 | 318.00 | 331.05 | 0.00 | - | 1 | 13 | 114.85% |
| MSTR240531C01220000 | 2024-05-14 3:49PM EDT | 1,220.00 | 129.64 | 313.20 | 328.55 | 0.00 | - | 12 | 5 | 115.08% |
| MSTR240531C01225000 | 2024-05-15 2:35PM EDT | 1,225.00 | 241.05 | 308.00 | 318.65 | +124.05 | +106.03% | 2 | 7 | 110.47% |
| MSTR240531C01230000 | 2024-05-14 3:49PM EDT | 1,230.00 | 124.14 | 302.00 | 316.35 | 0.00 | - | 10 | 2 | 110.09% |
| MSTR240531C01232500 | 2024-05-14 11:14AM EDT | 1,232.50 | 119.75 | 300.30 | 314.30 | 0.00 | - | 4 | 4 | 110.14% |
| MSTR240531C01235000 | 2024-05-10 3:48PM EDT | 1,235.00 | 80.10 | 306.65 | 321.75 | 0.00 | - | 2 | 4 | 120.48% |
| MSTR240531C01237500 | 2024-05-14 10:23AM EDT | 1,237.50 | 110.00 | 304.00 | 313.05 | 0.00 | - | 3 | 0 | 116.07% |
| MSTR240531C01240000 | 2024-05-15 2:29PM EDT | 1,240.00 | 228.16 | 294.00 | 308.00 | +133.09 | +139.99% | 7 | 7 | 109.42% |
| MSTR240531C01245000 | 2024-05-15 9:38AM EDT | 1,245.00 | 170.25 | 288.10 | 301.65 | +61.12 | +56.01% | 1 | 6 | 106.63% |
| MSTR240531C01247500 | 2024-05-14 12:21PM EDT | 1,247.50 | 118.82 | 292.25 | 302.60 | 0.00 | - | 1 | 1 | 111.82% |
| MSTR240531C01250000 | 2024-05-15 2:29PM EDT | 1,250.00 | 220.36 | 294.00 | 309.90 | +101.66 | +85.64% | 16 | 30 | 118.99% |
| MSTR240531C01255000 | 2024-05-15 2:55PM EDT | 1,255.00 | 214.10 | 290.00 | 301.00 | +100.10 | +87.81% | 3 | 5 | 115.86% |
| MSTR240531C01260000 | 2024-05-15 12:48PM EDT | 1,260.00 | 220.00 | 280.00 | 293.10 | +127.06 | +136.71% | 3 | 52 | 109.96% |
| MSTR240531C01265000 | 2024-05-15 9:33AM EDT | 1,265.00 | 162.32 | 276.00 | 286.50 | +59.90 | +58.48% | 2 | 3 | 108.13% |
| MSTR240531C01270000 | 2024-05-15 12:02PM EDT | 1,270.00 | 164.30 | 274.00 | 285.35 | +64.12 | +64.00% | 6 | 50 | 110.41% |
| MSTR240531C01275000 | 2024-05-10 10:54AM EDT | 1,275.00 | 74.27 | 268.10 | 281.90 | 0.00 | - | 1 | 2 | 109.25% |
| MSTR240531C01280000 | 2024-05-15 9:36AM EDT | 1,280.00 | 162.65 | 264.00 | 275.55 | +56.65 | +53.44% | 2 | 6 | 107.49% |
| MSTR240531C01285000 | 2024-05-15 12:02PM EDT | 1,285.00 | 154.55 | 264.00 | 274.90 | +50.73 | +48.86% | 12 | 10 | 110.91% |
| MSTR240531C01290000 | 2024-05-15 12:02PM EDT | 1,290.00 | 151.40 | 260.00 | 271.05 | +49.86 | +49.10% | 3 | 15 | 110.48% |
| MSTR240531C01295000 | 2024-05-10 11:28AM EDT | 1,295.00 | 186.40 | 260.00 | 271.45 | +117.70 | +171.32% | 2 | 12 | 114.21% |
| MSTR240531C01300000 | 2024-05-15 3:22PM EDT | 1,300.00 | 200.00 | 252.00 | 264.65 | +110.34 | +123.06% | 58 | 355 | 110.21% |
| MSTR240531C01305000 | 2024-05-15 12:31PM EDT | 1,305.00 | 155.35 | 252.00 | 263.55 | +6.41 | +4.30% | 14 | 11 | 113.07% |
| MSTR240531C01310000 | 2024-05-14 10:21AM EDT | 1,310.00 | 200.00 | 250.00 | 260.85 | +130.97 | +189.73% | 3 | 14 | 114.07% |
| MSTR240531C01315000 | 2024-05-15 2:13PM EDT | 1,315.00 | 160.00 | 240.00 | 253.10 | +105.00 | +190.91% | 1 | 10 | 108.68% |
| MSTR240531C01320000 | 2024-05-15 12:02PM EDT | 1,320.00 | 133.60 | 244.00 | 255.80 | +67.88 | +103.29% | 11 | 14 | 115.12% |
| MSTR240531C01325000 | 2024-05-15 10:36AM EDT | 1,325.00 | 131.30 | 234.75 | 244.85 | +48.30 | +58.19% | 1 | 3 | 108.62% |
| MSTR240531C01330000 | 2024-05-14 3:35PM EDT | 1,330.00 | 118.59 | 228.75 | 241.85 | +38.59 | +48.24% | 2 | 5 | 107.48% |
| MSTR240531C01340000 | 2024-05-15 3:27PM EDT | 1,340.00 | 171.75 | 224.00 | 238.00 | +93.76 | +120.22% | 7 | 6 | 109.57% |
| MSTR240531C01345000 | 2024-05-15 1:59PM EDT | 1,345.00 | 138.00 | 220.70 | 231.20 | +77.20 | +126.97% | 3 | 5 | 107.87% |
| MSTR240531C01350000 | 2024-05-15 1:59PM EDT | 1,350.00 | 136.35 | 218.00 | 229.00 | +75.35 | +123.52% | 19 | 14 | 108.55% |
| MSTR240531C01355000 | 2024-05-15 12:11PM EDT | 1,355.00 | 125.85 | 220.40 | 230.25 | +58.05 | +85.62% | 12 | 5 | 113.03% |
| MSTR240531C01360000 | 2024-05-15 12:08PM EDT | 1,360.00 | 160.02 | 210.00 | 223.00 | +87.47 | +120.57% | 66 | 33 | 107.90% |
| MSTR240531C01365000 | 2024-05-15 2:53PM EDT | 1,365.00 | 165.00 | 208.00 | 219.25 | +94.30 | +133.38% | 46 | 4 | 108.10% |
| MSTR240531C01370000 | 2024-05-15 12:55PM EDT | 1,370.00 | 119.30 | 204.45 | 216.60 | +53.30 | +80.76% | 14 | 25 | 108.08% |
| MSTR240531C01380000 | 2024-05-15 2:47PM EDT | 1,380.00 | 182.50 | 201.00 | 212.25 | +121.63 | +199.82% | 29 | 3 | 109.94% |
| MSTR240531C01390000 | 2024-05-15 1:05PM EDT | 1,390.00 | 116.00 | 194.00 | 204.70 | +60.70 | +109.76% | 30 | 7 | 108.77% |
| MSTR240531C01400000 | 2024-05-15 3:57PM EDT | 1,400.00 | 192.79 | 187.00 | 198.95 | +130.79 | +210.95% | 181 | 56 | 108.28% |
| MSTR240531C01410000 | 2024-05-15 3:32PM EDT | 1,410.00 | 138.00 | 187.00 | 200.20 | +81.85 | +145.77% | 16 | 6 | 113.54% |
| MSTR240531C01420000 | 2024-05-15 3:24PM EDT | 1,420.00 | 124.60 | 182.00 | 194.50 | +76.04 | +156.59% | 64 | 3 | 113.66% |
| MSTR240531C01425000 | 2024-05-15 3:06PM EDT | 1,425.00 | 110.65 | 178.00 | 190.90 | +70.75 | +177.32% | 27 | 4 | 112.76% |
| MSTR240531C01430000 | 2024-05-15 2:31PM EDT | 1,430.00 | 109.88 | 175.00 | 189.85 | +58.53 | +113.98% | 11 | 2 | 113.30% |
| MSTR240531C01435000 | 2024-05-15 1:22PM EDT | 1,435.00 | 84.00 | 173.00 | 185.80 | +31.13 | +58.88% | 7 | 2 | 112.99% |
| MSTR240531C01440000 | 2024-05-15 3:36PM EDT | 1,440.00 | 131.54 | 170.00 | 184.20 | +88.98 | +209.07% | 25 | 4 | 113.25% |
| MSTR240531C01450000 | 2024-05-15 3:56PM EDT | 1,450.00 | 168.54 | 161.50 | 172.95 | +125.54 | +291.95% | 54 | 47 | 109.47% |
| MSTR240531C01455000 | 2024-05-15 12:02PM EDT | 1,455.00 | 73.10 | 157.00 | 170.80 | +3.20 | +4.58% | 9 | 6 | 108.86% |
| MSTR240531C01460000 | 2024-05-15 3:23PM EDT | 1,460.00 | 108.52 | 158.15 | 169.60 | +65.77 | +153.85% | 26 | 3 | 110.85% |
| MSTR240531C01465000 | 2024-05-15 3:35PM EDT | 1,465.00 | 122.00 | 159.30 | 169.85 | +90.59 | +288.41% | 22 | 2 | 113.38% |
| MSTR240531C01470000 | 2024-05-15 3:48PM EDT | 1,470.00 | 136.52 | 153.00 | 164.45 | +92.64 | +211.12% | 33 | 3 | 110.70% |
| MSTR240531C01475000 | 2024-05-14 12:02PM EDT | 1,475.00 | 42.85 | 152.40 | 165.05 | 0.00 | - | 1 | 3 | 112.62% |
| MSTR240531C01480000 | 2024-05-15 3:36PM EDT | 1,480.00 | 117.55 | 152.00 | 162.85 | +75.65 | +180.55% | 2 | 5 | 113.48% |
| MSTR240531C01485000 | 2024-05-15 11:32AM EDT | 1,485.00 | 74.77 | 146.40 | 157.95 | -80.39 | -51.81% | 2 | 0 | 111.23% |
| MSTR240531C01490000 | 2024-05-15 2:57PM EDT | 1,490.00 | 128.00 | 144.15 | 155.75 | +94.00 | +276.47% | 10 | 24 | 111.32% |
| MSTR240531C01495000 | 2024-05-03 11:49AM EDT | 1,495.00 | 62.88 | 141.90 | 153.50 | 0.00 | - | 1 | 3 | 111.38% |
| MSTR240531C01500000 | 2024-05-15 3:57PM EDT | 1,500.00 | 144.63 | 142.60 | 152.65 | +110.93 | +288.73% | 138 | 131 | 113.11% |
| MSTR240531C01505000 | 2024-05-14 10:23AM EDT | 1,505.00 | 31.15 | 140.40 | 150.50 | 0.00 | - | 1 | 2 | 113.18% |
| MSTR240531C01510000 | 2024-05-15 10:55AM EDT | 1,510.00 | 50.70 | 135.40 | 146.00 | +14.70 | +40.83% | 6 | 4 | 111.22% |
| MSTR240531C01515000 | 2024-05-15 2:27PM EDT | 1,515.00 | 75.75 | 134.85 | 148.65 | +52.25 | +222.34% | 1 | 1 | 113.75% |
| MSTR240531C01520000 | 2024-05-15 3:55PM EDT | 1,520.00 | 140.00 | 131.40 | 140.00 | +111.00 | +382.76% | 3 | 5 | 110.75% |
| MSTR240531C01525000 | 2024-05-10 3:49PM EDT | 1,525.00 | 20.05 | 130.65 | 139.00 | 0.00 | - | - | 2 | 111.75% |
| MSTR240531C01530000 | 2024-05-15 3:55PM EDT | 1,530.00 | 136.10 | 126.70 | 137.00 | +107.27 | +372.08% | 3 | 3 | 111.10% |
| MSTR240531C01535000 | 2024-04-22 3:12PM EDT | 1,535.00 | 146.95 | 121.90 | 135.00 | 0.00 | - | 1 | 2 | 110.09% |
| MSTR240531C01540000 | 2024-05-15 3:33PM EDT | 1,540.00 | 83.20 | 121.95 | 133.00 | +57.75 | +226.92% | 1 | 1 | 110.95% |
| MSTR240531C01545000 | 2024-05-13 10:18AM EDT | 1,545.00 | 27.00 | 123.20 | 135.40 | 0.00 | - | 1 | 11 | 113.94% |
| MSTR240531C01550000 | 2024-05-15 3:56PM EDT | 1,550.00 | 124.95 | 117.10 | 130.00 | +99.29 | +386.94% | 29 | 9 | 111.06% |
| MSTR240531C01555000 | 2024-05-06 12:24PM EDT | 1,555.00 | 65.01 | 115.95 | 128.00 | 0.00 | - | - | 1 | 111.39% |
| MSTR240531C01560000 | 2024-05-15 3:49PM EDT | 1,560.00 | 106.75 | 118.35 | 129.10 | +81.75 | +327.00% | 2 | 2 | 114.27% |
| MSTR240531C01570000 | 2024-05-13 10:18AM EDT | 1,570.00 | 24.00 | 110.80 | 122.95 | 0.00 | - | 5 | 5 | 111.97% |
| MSTR240531C01580000 | 2024-05-15 3:55PM EDT | 1,580.00 | 116.75 | 107.50 | 119.00 | +93.28 | +397.44% | 9 | 2 | 112.08% |
| MSTR240531C01590000 | 2024-05-15 3:55PM EDT | 1,590.00 | 114.81 | 104.85 | 115.95 | +88.81 | +341.58% | 89 | 2 | 112.72% |
| MSTR240531C01600000 | 2024-05-15 3:57PM EDT | 1,600.00 | 102.85 | 102.60 | 110.50 | +80.25 | +355.09% | 72 | 117 | 112.51% |
| MSTR240531C01605000 | 2024-05-10 3:03PM EDT | 1,605.00 | 15.00 | 102.35 | 113.40 | 0.00 | - | 1 | 2 | 114.91% |
| MSTR240531C01610000 | 2024-05-15 3:52PM EDT | 1,610.00 | 100.10 | 98.00 | 107.00 | +82.94 | +483.33% | 19 | 2 | 112.06% |
| MSTR240531C01615000 | 2024-05-15 2:27PM EDT | 1,615.00 | 50.00 | 100.05 | 109.80 | +29.00 | +138.10% | 1 | 3 | 115.30% |
| MSTR240531C01620000 | 2024-05-15 11:32AM EDT | 1,620.00 | 38.37 | 97.15 | 105.00 | +22.05 | +135.11% | 1 | 4 | 113.60% |
| MSTR240531C01625000 | 2024-05-15 3:42PM EDT | 1,625.00 | 91.10 | 95.30 | 102.00 | +70.12 | +334.22% | 38 | 31 | 113.00% |
| MSTR240531C01630000 | 2024-05-15 10:29AM EDT | 1,630.00 | 30.50 | 94.10 | 100.95 | +8.70 | +39.91% | 1 | 4 | 113.41% |
| MSTR240531C01640000 | 2024-05-15 2:34PM EDT | 1,640.00 | 45.00 | 93.00 | 103.65 | +28.05 | +165.49% | 4 | 2 | 116.58% |
| MSTR240531C01645000 | 2024-05-15 9:36AM EDT | 1,645.00 | 34.00 | 89.05 | 98.00 | +10.91 | +47.25% | 1 | 2 | 114.03% |
| MSTR240531C01650000 | 2024-05-15 3:30PM EDT | 1,650.00 | 50.00 | 90.20 | 99.00 | +32.63 | +187.85% | 9 | 7 | 116.12% |
| MSTR240531C01655000 | 2024-05-10 10:44AM EDT | 1,655.00 | 13.35 | 88.00 | 100.05 | 0.00 | - | 1 | 1 | 116.89% |
| MSTR240531C01660000 | 2024-05-07 10:17AM EDT | 1,660.00 | 38.86 | 85.40 | 93.00 | 0.00 | - | - | 2 | 114.24% |
| MSTR240531C01665000 | 2024-05-13 12:36PM EDT | 1,665.00 | 14.50 | 84.05 | 92.00 | 0.00 | - | 3 | 3 | 114.49% |
| MSTR240531C01670000 | 2024-05-07 12:30PM EDT | 1,670.00 | 39.00 | 84.00 | 94.00 | 0.00 | - | 1 | 1 | 116.46% |
| MSTR240531C01675000 | 2024-05-10 10:44AM EDT | 1,675.00 | 12.60 | 81.40 | 90.00 | 0.00 | - | 1 | 1 | 114.97% |
| MSTR240531C01680000 | 2024-05-15 3:53PM EDT | 1,680.00 | 80.58 | 82.20 | 91.00 | +68.58 | +571.50% | 3 | 5 | 116.86% |
| MSTR240531C01685000 | 2024-05-15 11:17AM EDT | 1,685.00 | 24.03 | 79.30 | 90.00 | +13.03 | +118.45% | 1 | 1 | 116.43% |
| MSTR240531C01700000 | 2024-05-15 3:56PM EDT | 1,700.00 | 80.78 | 75.65 | 83.95 | +65.73 | +436.74% | 58 | 91 | 115.84% |
| MSTR240531C01725000 | 2024-05-15 3:43PM EDT | 1,725.00 | 57.36 | 71.05 | 81.00 | +25.86 | +82.10% | 10 | 12 | 118.12% |
| MSTR240531C01730000 | 2024-05-15 3:43PM EDT | 1,730.00 | 56.51 | 68.70 | 77.00 | +25.86 | +84.37% | 10 | 10 | 116.49% |
| MSTR240531C01740000 | 2024-04-19 10:15AM EDT | 1,740.00 | 77.00 | 66.55 | 75.00 | 0.00 | - | 1 | 1 | 116.80% |
| MSTR240531C01750000 | 2024-05-15 3:48PM EDT | 1,750.00 | 54.00 | 64.55 | 72.00 | +42.00 | +350.00% | 7 | 7 | 116.68% |
| MSTR240531C01760000 | 2024-05-15 2:18PM EDT | 1,760.00 | 23.80 | 62.15 | 71.00 | +7.16 | +43.03% | 3 | 1 | 117.21% |
| MSTR240531C01770000 | 2024-05-13 10:39AM EDT | 1,770.00 | 9.45 | 60.00 | 69.00 | 0.00 | - | 10 | 11 | 117.35% |
| MSTR240531C01790000 | 2024-05-13 9:54AM EDT | 1,790.00 | 8.47 | 58.30 | 67.00 | 0.00 | - | 1 | 3 | 119.53% |
| MSTR240531C01800000 | 2024-05-15 3:56PM EDT | 1,800.00 | 56.85 | 55.00 | 63.00 | +47.85 | +531.67% | 39 | 53 | 118.10% |
| MSTR240531C01810000 | 2024-05-10 1:02PM EDT | 1,810.00 | 6.67 | 54.00 | 63.00 | 0.00 | - | 2 | 3 | 119.47% |
| MSTR240531C01820000 | 2024-05-10 1:02PM EDT | 1,820.00 | 6.37 | 52.00 | 61.00 | 0.00 | - | 1 | 1 | 119.43% |
| MSTR240531C01830000 | 2024-05-13 9:35AM EDT | 1,830.00 | 6.50 | 51.00 | 60.00 | 0.00 | - | 2 | 3 | 120.27% |
| MSTR240531C01850000 | 2024-05-15 3:34PM EDT | 1,850.00 | 26.00 | 48.05 | 55.00 | +18.05 | +227.04% | 5 | 7 | 119.94% |
| MSTR240531C01860000 | 2024-05-13 10:17AM EDT | 1,860.00 | 6.95 | 46.00 | 55.00 | 0.00 | - | 1 | 1 | 120.64% |
| MSTR240531C01870000 | 2024-05-14 2:16PM EDT | 1,870.00 | 6.85 | 45.00 | 53.20 | 0.00 | - | 1 | 1 | 120.93% |
| MSTR240531C01880000 | 2024-05-15 11:30AM EDT | 1,880.00 | 12.00 | 43.00 | 52.00 | -1.21 | -9.16% | 1 | 2 | 120.97% |
| MSTR240531C01890000 | 2024-05-15 3:49PM EDT | 1,890.00 | 36.41 | 42.05 | 50.00 | +27.18 | +294.47% | 2 | 4 | 121.09% |
| MSTR240531C01900000 | 2024-05-15 3:31PM EDT | 1,900.00 | 20.00 | 41.10 | 48.85 | +13.90 | +227.87% | 33 | 48 | 121.61% |
| MSTR240531C01910000 | 2024-05-15 2:19PM EDT | 1,910.00 | 13.80 | 39.10 | 47.00 | +8.90 | +181.63% | 2 | 5 | 121.17% |
| MSTR240531C01920000 | 2024-05-10 10:59AM EDT | 1,920.00 | 4.86 | 38.05 | 46.00 | 0.00 | - | 2 | 2 | 121.63% |
| MSTR240531C01930000 | 2024-05-14 11:51AM EDT | 1,930.00 | 6.00 | 37.00 | 45.50 | 0.00 | - | 1 | 2 | 122.32% |
| MSTR240531C01940000 | 2024-05-10 2:53PM EDT | 1,940.00 | 4.62 | 36.00 | 44.00 | 0.00 | - | 2 | 5 | 122.46% |
| MSTR240531C01950000 | 2024-05-15 2:16PM EDT | 1,950.00 | 11.10 | 35.10 | 42.95 | -30.90 | -73.57% | 2 | 1 | 122.87% |
| MSTR240531C01960000 | 2024-05-15 12:08PM EDT | 1,960.00 | 9.26 | 34.05 | 41.90 | -1.74 | -15.82% | 4 | 3 | 123.16% |
| MSTR240531C01970000 | 2024-05-15 12:51PM EDT | 1,970.00 | 9.75 | 32.50 | 40.95 | -51.37 | -84.05% | 1 | 2 | 123.19% |
| MSTR240531C01980000 | 2024-05-15 3:34PM EDT | 1,980.00 | 16.49 | 31.45 | 38.95 | +1.64 | +11.04% | 2 | 2 | 122.85% |
| MSTR240531C01990000 | 2024-05-14 3:01PM EDT | 1,990.00 | 4.75 | 30.10 | 40.00 | 0.00 | - | 7 | 8 | 124.07% |
| MSTR240531C02000000 | 2024-05-15 3:56PM EDT | 2,000.00 | 32.00 | 30.00 | 35.00 | +27.45 | +1,120.41% | 115 | 212 | 122.41% |
| MSTR240531C02040000 | 2024-05-10 2:50PM EDT | 2,040.00 | 12.00 | 27.70 | 33.70 | +8.90 | +287.10% | 1 | 5 | 125.53% |
| MSTR240531C02050000 | 2024-05-15 3:05PM EDT | 2,050.00 | 9.59 | 26.50 | 32.95 | +5.84 | +155.73% | 18 | 32 | 125.58% |
| MSTR240531C02080000 | 2024-04-30 10:00AM EDT | 2,080.00 | 16.85 | 23.70 | 30.75 | 0.00 | - | 1 | 3 | 126.09% |
| MSTR240531C02100000 | 2024-05-15 3:31PM EDT | 2,100.00 | 19.65 | 22.45 | 29.20 | +15.43 | +365.64% | 150 | 186 | 126.62% |
| MSTR240531C02120000 | 2024-05-01 11:14AM EDT | 2,120.00 | 7.45 | 21.10 | 27.75 | 0.00 | - | - | 2 | 127.03% |
| MSTR240531C02140000 | 2024-05-15 3:08PM EDT | 2,140.00 | 6.10 | 20.05 | 26.85 | +2.45 | +67.12% | 1 | 4 | 127.95% |
| MSTR240531C02150000 | 2024-05-15 3:44PM EDT | 2,150.00 | 16.55 | 19.20 | 25.45 | +13.20 | +394.03% | 64 | 59 | 127.42% |
| MSTR240531C02160000 | 2024-05-03 10:01AM EDT | 2,160.00 | 12.35 | 18.75 | 26.00 | 0.00 | - | 1 | 1 | 128.63% |
| MSTR240531C02180000 | 2024-05-03 10:01AM EDT | 2,180.00 | 11.60 | 17.75 | 24.70 | 0.00 | - | 1 | 2 | 129.09% |
| MSTR240531C02200000 | 2024-05-15 3:40PM EDT | 2,200.00 | 9.68 | 16.85 | 23.55 | +7.35 | +315.45% | 46 | 136 | 129.65% |
| MSTR240531C02220000 | 2024-05-15 2:52PM EDT | 2,220.00 | 3.13 | 15.90 | 22.65 | -4.57 | -59.35% | 9 | 2 | 130.27% |
| MSTR240531C02240000 | 2024-04-30 12:53PM EDT | 2,240.00 | 7.50 | 14.75 | 21.95 | 0.00 | - | - | 1 | 130.80% |
| MSTR240531C02250000 | 2024-05-14 12:47PM EDT | 2,250.00 | 2.46 | 14.25 | 20.90 | 0.00 | - | 66 | 45 | 130.47% |
| MSTR240531C02260000 | 2024-05-13 10:50AM EDT | 2,260.00 | 1.00 | 14.00 | 20.85 | 0.00 | - | 1 | 1 | 131.23% |
| MSTR240531C02280000 | 2024-04-22 9:53AM EDT | 2,280.00 | 34.00 | 12.70 | 20.40 | 0.00 | - | 1 | 0 | 131.66% |
| MSTR240531C02300000 | 2024-05-15 3:49PM EDT | 2,300.00 | 11.83 | 12.25 | 18.65 | +9.60 | +430.49% | 7 | 209 | 131.55% |
| MSTR240531C02320000 | 2024-05-03 9:54AM EDT | 2,320.00 | 7.55 | 14.00 | 17.75 | 0.00 | - | 1 | 1 | 134.32% |
| MSTR240531C02350000 | 2024-05-15 2:49PM EDT | 2,350.00 | 3.15 | 10.95 | 16.85 | +0.65 | +26.00% | 1 | 55 | 133.22% |
| MSTR240531C02400000 | 2024-05-15 3:49PM EDT | 2,400.00 | 10.11 | 9.95 | 15.20 | +8.33 | +498.80% | 14 | 77 | 134.93% |
| MSTR240531C02450000 | 2024-05-15 3:56PM EDT | 2,450.00 | 13.65 | 7.15 | 15.95 | +11.79 | +1,965.00% | 8 | 5 | 136.94% |
| MSTR240531C02500000 | 2024-05-15 3:46PM EDT | 2,500.00 | 7.00 | 6.60 | 14.35 | +4.36 | +165.15% | 51 | 19 | 138.50% |
| MSTR240531C02550000 | 2024-05-15 12:55PM EDT | 2,550.00 | 2.50 | 5.70 | 13.65 | -3.10 | -55.36% | 1 | 10 | 140.43% |
| MSTR240531C02600000 | 2024-05-13 10:10AM EDT | 2,600.00 | 1.75 | 5.15 | 12.85 | 0.00 | - | 1 | 5 | 142.44% |
| MSTR240531C02650000 | 2024-05-13 9:47AM EDT | 2,650.00 | 1.06 | 4.40 | 12.00 | 0.00 | - | 2 | 2 | 143.81% |
| MSTR240531C02700000 | 2024-05-14 3:41PM EDT | 2,700.00 | 1.15 | 5.55 | 11.00 | 0.00 | - | 683 | 114 | 147.71% |
| MSTR240531C02750000 | 2024-05-15 9:31AM EDT | 2,750.00 | 1.58 | 3.45 | 10.75 | +0.48 | +43.64% | 45 | 86 | 147.35% |
| MSTR240531C02800000 | 2024-05-15 3:43PM EDT | 2,800.00 | 3.83 | 2.01 | 10.00 | +2.89 | +307.45% | 445 | 445 | 146.68% |
| MSTR240531C02850000 | 2024-05-15 3:45PM EDT | 2,850.00 | 5.15 | 4.40 | 8.45 | +3.69 | +252.74% | 194 | 176 | 151.62% |
| MSTR240531C02900000 | 2024-05-15 3:43PM EDT | 2,900.00 | 3.68 | 3.40 | 10.00 | +2.82 | +327.91% | 102 | 387 | 155.92% |
| MSTR240531C02950000 | 2024-05-14 11:08AM EDT | 2,950.00 | 1.12 | 1.15 | 9.05 | 0.00 | - | 168 | 105 | 152.43% |
| MSTR240531C03000000 | 2024-05-15 3:51PM EDT | 3,000.00 | 4.15 | 1.99 | 6.00 | +3.41 | +460.81% | 6 | 428 | 149.95% |
| MSTR240531C03050000 | 2024-05-15 3:05PM EDT | 3,050.00 | 1.43 | 1.22 | 6.60 | +0.50 | +53.76% | 5 | 162 | 152.38% |
| MSTR240531C03100000 | 2024-05-15 3:44PM EDT | 3,100.00 | 2.91 | 0.13 | 6.45 | +2.17 | +293.24% | 20 | 191 | 151.53% |
| MSTR240531C03150000 | 2024-05-15 3:56PM EDT | 3,150.00 | 4.33 | 2.60 | 6.05 | +3.58 | +144.94% | 79 | 1,405 | 160.27% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240531P00600000 | 2024-05-15 3:31PM EDT | 600.00 | 0.29 | 0.05 | 3.45 | +0.14 | +93.33% | 13 | 65 | 191.26% |
| MSTR240531P00610000 | 2024-04-30 10:28AM EDT | 610.00 | 3.90 | 0.12 | 5.15 | 0.00 | - | 1 | 2 | 199.29% |
| MSTR240531P00620000 | 2024-05-13 1:39PM EDT | 620.00 | 0.83 | 0.16 | 2.22 | 0.00 | - | 2 | 10 | 175.73% |
| MSTR240531P00630000 | 2024-04-30 9:34AM EDT | 630.00 | 6.78 | 0.01 | 5.20 | 0.00 | - | - | 2 | 192.38% |
| MSTR240531P00640000 | 2024-05-09 2:16PM EDT | 640.00 | 0.77 | 0.01 | 2.71 | 0.00 | - | 1 | 4 | 172.80% |
| MSTR240531P00650000 | 2024-05-13 2:26PM EDT | 650.00 | 0.45 | 0.01 | 5.25 | 0.00 | - | 14 | 30 | 186.28% |
| MSTR240531P00660000 | 2024-05-14 9:36AM EDT | 660.00 | 1.23 | 0.01 | 5.25 | 0.00 | - | 1 | 12 | 183.17% |
| MSTR240531P00670000 | 2024-05-01 1:49PM EDT | 670.00 | 10.48 | 0.01 | 5.30 | 0.00 | - | 2 | 6 | 180.35% |
| MSTR240531P00680000 | 2024-05-01 11:35AM EDT | 680.00 | 12.56 | 0.00 | 1.45 | 0.00 | - | 11 | 16 | 149.32% |
| MSTR240531P00690000 | 2024-05-06 10:13AM EDT | 690.00 | 2.25 | 0.16 | 2.85 | 0.00 | - | 11 | 13 | 160.84% |
| MSTR240531P00700000 | 2024-05-15 12:10PM EDT | 700.00 | 1.00 | 0.01 | 3.10 | +0.50 | +100.00% | 3 | 63 | 158.79% |
| MSTR240531P00710000 | 2024-04-29 12:17PM EDT | 710.00 | 7.10 | 0.01 | 2.91 | 0.00 | - | 1 | 2 | 154.76% |
| MSTR240531P00720000 | 2024-05-14 3:34PM EDT | 720.00 | 0.70 | 0.22 | 5.45 | -0.10 | -12.50% | 1 | 7 | 167.32% |
| MSTR240531P00730000 | 2024-05-03 11:46AM EDT | 730.00 | 7.00 | 0.25 | 3.00 | 0.00 | - | 1 | 6 | 151.68% |
| MSTR240531P00740000 | 2024-05-07 11:13AM EDT | 740.00 | 4.75 | 0.01 | 3.00 | 0.00 | - | 2 | 6 | 147.51% |
| MSTR240531P00750000 | 2024-05-15 2:39PM EDT | 750.00 | 0.41 | 0.20 | 5.65 | -0.78 | -65.55% | 15 | 22 | 159.68% |
| MSTR240531P00760000 | 2024-05-02 10:24AM EDT | 760.00 | 18.03 | 0.41 | 3.50 | 0.00 | - | 5 | 7 | 147.75% |
| MSTR240531P00770000 | 2024-05-09 11:03AM EDT | 770.00 | 3.04 | 0.36 | 2.70 | 0.00 | - | 2 | 18 | 140.26% |
| MSTR240531P00780000 | 2024-05-14 2:40PM EDT | 780.00 | 1.36 | 0.39 | 3.60 | 0.00 | - | 1 | 8 | 143.04% |
| MSTR240531P00790000 | 2024-05-14 3:05PM EDT | 790.00 | 1.50 | 0.52 | 3.00 | 0.00 | - | 1 | 8 | 138.04% |
| MSTR240531P00800000 | 2024-05-15 3:33PM EDT | 800.00 | 0.90 | 0.47 | 1.44 | -0.86 | -48.86% | 9 | 70 | 124.93% |
| MSTR240531P00810000 | 2024-05-13 11:27AM EDT | 810.00 | 2.58 | 0.62 | 3.00 | 0.00 | - | 5 | 6 | 133.70% |
| MSTR240531P00820000 | 2024-05-09 1:35PM EDT | 820.00 | 3.74 | 0.50 | 3.00 | 0.00 | - | 1 | 3 | 130.66% |
| MSTR240531P00830000 | 2024-05-13 10:27AM EDT | 830.00 | 2.95 | 0.78 | 3.00 | 0.00 | - | 3 | 11 | 129.74% |
| MSTR240531P00840000 | 2024-05-13 9:57AM EDT | 840.00 | 3.88 | 1.08 | 3.00 | 0.00 | - | 1 | 18 | 128.83% |
| MSTR240531P00850000 | 2024-05-15 11:13AM EDT | 850.00 | 1.78 | 0.76 | 4.00 | -1.57 | -52.68% | 7 | 28 | 129.44% |
| MSTR240531P00860000 | 2024-05-14 3:34PM EDT | 860.00 | 3.55 | 1.10 | 3.00 | 0.00 | - | 3 | 21 | 124.24% |
| MSTR240531P00870000 | 2024-05-13 3:04PM EDT | 870.00 | 4.43 | 0.84 | 3.05 | 0.00 | - | 2 | 4 | 121.00% |
| MSTR240531P00880000 | 2024-05-15 3:35PM EDT | 880.00 | 1.53 | 1.03 | 2.98 | -2.37 | -60.77% | 3 | 15 | 119.26% |
| MSTR240531P00890000 | 2024-05-14 10:44AM EDT | 890.00 | 4.05 | 0.99 | 4.50 | 0.00 | - | 2 | 8 | 122.85% |
| MSTR240531P00900000 | 2024-05-15 2:48PM EDT | 900.00 | 1.69 | 1.06 | 4.65 | -2.06 | -54.93% | 28 | 68 | 121.29% |
| MSTR240531P00910000 | 2024-05-14 9:30AM EDT | 910.00 | 6.00 | 1.16 | 4.85 | 0.00 | - | 1 | 9 | 120.00% |
| MSTR240531P00920000 | 2024-05-10 10:36AM EDT | 920.00 | 7.98 | 1.26 | 4.10 | 0.00 | - | 2 | 12 | 115.53% |
| MSTR240531P00930000 | 2024-05-14 9:49AM EDT | 930.00 | 4.80 | 1.36 | 5.20 | 0.00 | - | 1 | 9 | 117.11% |
| MSTR240531P00940000 | 2024-05-15 10:28AM EDT | 940.00 | 3.51 | 1.47 | 4.65 | -2.96 | -45.75% | 4 | 8 | 113.51% |
| MSTR240531P00950000 | 2024-05-15 11:13AM EDT | 950.00 | 2.04 | 1.57 | 5.65 | -5.56 | -73.16% | 4 | 16 | 114.45% |
| MSTR240531P00960000 | 2024-05-14 3:45PM EDT | 960.00 | 6.26 | 1.70 | 5.65 | 0.00 | - | 6 | 11 | 112.54% |
| MSTR240531P00980000 | 2024-05-14 11:57AM EDT | 980.00 | 8.99 | 1.97 | 6.15 | 0.00 | - | 2 | 5 | 109.99% |
| MSTR240531P00985000 | 2024-05-15 10:58AM EDT | 985.00 | 4.20 | 1.85 | 6.55 | -5.82 | -58.08% | 3 | 30 | 109.53% |
| MSTR240531P00990000 | 2024-05-15 12:54PM EDT | 990.00 | 4.16 | 1.92 | 6.40 | -5.63 | -57.51% | 4 | 11 | 108.22% |
| MSTR240531P00995000 | 2024-05-15 3:44PM EDT | 995.00 | 4.23 | 1.99 | 6.55 | -9.32 | -68.78% | 2 | 12 | 107.62% |
| MSTR240531P01000000 | 2024-05-15 3:54PM EDT | 1,000.00 | 4.45 | 4.00 | 5.80 | -5.77 | -56.46% | 574 | 181 | 109.28% |
| MSTR240531P01005000 | 2024-05-15 10:45AM EDT | 1,005.00 | 5.50 | 2.13 | 6.00 | -4.10 | -42.71% | 2 | 6 | 104.43% |
| MSTR240531P01010000 | 2024-05-14 12:31PM EDT | 1,010.00 | 12.30 | 2.21 | 6.00 | 0.00 | - | 1 | 156 | 103.52% |
| MSTR240531P01015000 | 2024-05-06 12:15PM EDT | 1,015.00 | 30.00 | 2.66 | 7.25 | 0.00 | - | 10 | 2 | 106.12% |
| MSTR240531P01020000 | 2024-05-15 10:51AM EDT | 1,020.00 | 6.00 | 2.40 | 7.45 | -5.10 | -45.95% | 2 | 4 | 104.86% |
| MSTR240531P01025000 | 2024-05-10 2:49PM EDT | 1,025.00 | 7.25 | 3.15 | 6.65 | -20.60 | -73.97% | 3 | 2 | 103.64% |
| MSTR240531P01030000 | 2024-05-13 9:55AM EDT | 1,030.00 | 20.49 | 3.30 | 7.80 | 0.00 | - | 4 | 12 | 105.07% |
| MSTR240531P01035000 | 2024-05-13 9:55AM EDT | 1,035.00 | 21.31 | 3.00 | 8.00 | 0.00 | - | 4 | 4 | 103.75% |
| MSTR240531P01040000 | 2024-05-15 10:55AM EDT | 1,040.00 | 7.58 | 3.20 | 7.55 | -12.12 | -61.52% | 5 | 170 | 102.16% |
| MSTR240531P01045000 | 2024-05-13 3:05PM EDT | 1,045.00 | 20.50 | 4.05 | 8.80 | 0.00 | - | 5 | 2 | 104.79% |
| MSTR240531P01050000 | 2024-05-15 12:44PM EDT | 1,050.00 | 5.46 | 4.45 | 7.20 | -11.54 | -67.88% | 7 | 11 | 101.56% |
| MSTR240531P01055000 | 2024-05-15 9:58AM EDT | 1,055.00 | 9.50 | 4.90 | 8.95 | -13.00 | -57.78% | 1 | 1 | 104.14% |
| MSTR240531P01060000 | 2024-05-15 11:40AM EDT | 1,060.00 | 6.80 | 5.40 | 9.25 | -18.11 | -72.70% | 6 | 6 | 104.25% |
| MSTR240531P01065000 | 2024-05-08 1:30PM EDT | 1,065.00 | 39.14 | 5.35 | 9.55 | 0.00 | - | - | 3 | 103.47% |
| MSTR240531P01070000 | 2024-05-15 9:48AM EDT | 1,070.00 | 9.98 | 5.75 | 9.85 | -7.12 | -41.64% | 2 | 3 | 103.36% |
| MSTR240531P01075000 | 2024-05-13 2:36PM EDT | 1,075.00 | 27.30 | 6.10 | 12.40 | 0.00 | - | 3 | 16 | 106.26% |
| MSTR240531P01080000 | 2024-05-15 10:51AM EDT | 1,080.00 | 9.39 | 6.15 | 10.60 | -19.35 | -67.33% | 10 | 17 | 102.69% |
| MSTR240531P01085000 | 2024-05-10 11:36AM EDT | 1,085.00 | 39.98 | 7.00 | 10.95 | 0.00 | - | 1 | 1 | 103.16% |
| MSTR240531P01090000 | 2024-05-14 3:32PM EDT | 1,090.00 | 22.65 | 7.10 | 11.35 | 0.00 | - | 8 | 18 | 102.64% |
| MSTR240531P01095000 | 2024-05-15 3:19PM EDT | 1,095.00 | 7.90 | 7.15 | 14.55 | -15.80 | -66.67% | 1 | 2 | 105.52% |
| MSTR240531P01100000 | 2024-05-15 3:55PM EDT | 1,100.00 | 10.20 | 8.70 | 12.05 | -11.55 | -53.10% | 50 | 39 | 103.17% |
| MSTR240531P01105000 | 2024-05-15 9:55AM EDT | 1,105.00 | 12.50 | 8.65 | 12.55 | -11.95 | -48.88% | 2 | 4 | 102.52% |
| MSTR240531P01110000 | 2024-05-15 3:54PM EDT | 1,110.00 | 10.98 | 9.40 | 12.60 | -14.74 | -57.31% | 15 | 14 | 102.26% |
| MSTR240531P01120000 | 2024-05-15 3:54PM EDT | 1,120.00 | 11.93 | 10.15 | 13.90 | -16.09 | -57.42% | 12 | 25 | 102.17% |
| MSTR240531P01125000 | 2024-05-15 11:12AM EDT | 1,125.00 | 13.00 | 10.00 | 14.40 | -28.60 | -68.75% | 3 | 7 | 101.34% |
| MSTR240531P01130000 | 2024-05-14 1:20PM EDT | 1,130.00 | 35.00 | 11.05 | 16.60 | 0.00 | - | 4 | 10 | 103.52% |
| MSTR240531P01135000 | 2024-05-10 10:34AM EDT | 1,135.00 | 52.50 | 11.20 | 15.45 | 0.00 | - | 1 | 1 | 101.27% |
| MSTR240531P01140000 | 2024-05-15 9:48AM EDT | 1,140.00 | 18.88 | 12.10 | 19.30 | -20.12 | -51.59% | 2 | 6 | 104.70% |
| MSTR240531P01145000 | 2024-05-09 12:06PM EDT | 1,145.00 | 15.27 | 12.00 | 16.35 | -33.27 | -68.54% | 1 | 2 | 100.52% |
| MSTR240531P01150000 | 2024-05-15 3:24PM EDT | 1,150.00 | 13.20 | 13.05 | 18.50 | -23.25 | -63.79% | 475 | 478 | 102.33% |
| MSTR240531P01155000 | 2024-05-15 1:22PM EDT | 1,155.00 | 14.43 | 14.05 | 20.60 | -38.90 | -72.94% | 5 | 3 | 103.88% |
| MSTR240531P01160000 | 2024-05-15 2:31PM EDT | 1,160.00 | 13.00 | 14.05 | 18.25 | -28.30 | -68.52% | 1 | 3 | 100.51% |
| MSTR240531P01165000 | 2024-05-15 2:13PM EDT | 1,165.00 | 15.00 | 15.25 | 21.85 | -22.90 | -60.42% | 1 | 36 | 103.44% |
| MSTR240531P01170000 | 2024-05-15 12:22PM EDT | 1,170.00 | 18.41 | 16.05 | 21.20 | -30.93 | -62.69% | 4 | 7 | 102.29% |
| MSTR240531P01175000 | 2024-05-14 3:31PM EDT | 1,175.00 | 45.00 | 16.00 | 20.20 | 0.00 | - | 2 | 0 | 100.13% |
| MSTR240531P01180000 | 2024-05-15 2:25PM EDT | 1,180.00 | 16.36 | 17.05 | 22.45 | -44.09 | -72.94% | 5 | 7 | 101.57% |
| MSTR240531P01185000 | 2024-05-06 3:07PM EDT | 1,185.00 | 82.75 | 18.00 | 21.70 | 0.00 | - | - | 2 | 100.44% |
| MSTR240531P01190000 | 2024-05-15 12:51PM EDT | 1,190.00 | 20.45 | 19.25 | 24.20 | -37.91 | -64.96% | 3 | 14 | 102.08% |
| MSTR240531P01195000 | 2024-05-15 9:32AM EDT | 1,195.00 | 30.35 | 20.00 | 25.40 | -22.40 | -42.46% | 1 | 7 | 102.24% |
| MSTR240531P01200000 | 2024-05-15 3:37PM EDT | 1,200.00 | 19.50 | 20.05 | 27.75 | -36.50 | -65.18% | 115 | 46 | 102.69% |
| MSTR240531P01205000 | 2024-05-13 10:04AM EDT | 1,205.00 | 75.00 | 21.05 | 28.15 | 0.00 | - | 1 | 5 | 102.37% |
| MSTR240531P01210000 | 2024-05-15 2:54PM EDT | 1,210.00 | 21.55 | 22.00 | 25.90 | -66.04 | -75.40% | 3 | 4 | 100.11% |
| MSTR240531P01215000 | 2024-05-15 11:09AM EDT | 1,215.00 | 30.15 | 22.00 | 26.95 | -69.10 | -69.62% | 103 | 4 | 99.53% |
| MSTR240531P01220000 | 2024-05-15 10:05AM EDT | 1,220.00 | 37.27 | 23.10 | 27.70 | -30.68 | -45.15% | 10 | 20 | 99.48% |
| MSTR240531P01225000 | 2024-05-15 3:31PM EDT | 1,225.00 | 23.34 | 24.05 | 28.80 | -64.89 | -73.55% | 24 | 11 | 99.55% |
| MSTR240531P01230000 | 2024-05-15 1:02PM EDT | 1,230.00 | 26.78 | 25.00 | 29.85 | -47.37 | -63.88% | 3 | 8 | 99.54% |
| MSTR240531P01235000 | 2024-05-15 3:25PM EDT | 1,235.00 | 25.00 | 27.00 | 33.60 | -65.82 | -72.47% | 52 | 50 | 101.91% |
| MSTR240531P01237500 | 2024-05-15 9:42AM EDT | 1,237.50 | 41.65 | 26.10 | 31.25 | -50.43 | -54.77% | 50 | 51 | 99.14% |
| MSTR240531P01240000 | 2024-05-15 11:57AM EDT | 1,240.00 | 33.86 | 28.10 | 34.65 | -46.94 | -58.09% | 5 | 25 | 101.89% |
| MSTR240531P01242500 | 2024-05-13 11:14AM EDT | 1,242.50 | 91.94 | 29.00 | 35.40 | 0.00 | - | 2 | 1 | 102.22% |
| MSTR240531P01245000 | 2024-05-15 9:41AM EDT | 1,245.00 | 43.00 | 28.00 | 32.85 | -51.14 | -54.32% | 1 | 13 | 99.31% |
| MSTR240531P01250000 | 2024-05-15 3:49PM EDT | 1,250.00 | 30.94 | 31.00 | 35.90 | -54.65 | -63.85% | 35 | 38 | 101.65% |
| MSTR240531P01252500 | 2024-05-14 11:58AM EDT | 1,252.50 | 83.80 | 29.00 | 36.65 | 0.00 | - | 2 | 2 | 100.19% |
| MSTR240531P01255000 | 2024-05-13 9:53AM EDT | 1,255.00 | 99.11 | 31.00 | 37.30 | 0.00 | - | 4 | 5 | 101.08% |
| MSTR240531P01260000 | 2024-05-15 11:12AM EDT | 1,260.00 | 40.06 | 32.00 | 37.95 | -51.52 | -56.26% | 3 | 5 | 100.65% |
| MSTR240531P01265000 | 2024-05-14 10:48AM EDT | 1,265.00 | 40.58 | 33.00 | 40.00 | -61.49 | -60.24% | 1 | 8 | 101.00% |
| MSTR240531P01270000 | 2024-05-15 11:09AM EDT | 1,270.00 | 46.53 | 34.00 | 40.85 | -45.12 | -49.23% | 1 | 6 | 100.63% |
| MSTR240531P01275000 | 2024-05-15 11:48AM EDT | 1,275.00 | 44.99 | 37.00 | 45.45 | -50.04 | -52.66% | 10 | 2 | 103.45% |
| MSTR240531P01280000 | 2024-05-15 2:30PM EDT | 1,280.00 | 35.00 | 38.05 | 46.85 | -70.00 | -66.67% | 9 | 3 | 103.33% |
| MSTR240531P01285000 | 2024-05-15 11:36AM EDT | 1,285.00 | 43.18 | 38.00 | 45.00 | -61.82 | -58.88% | 4 | 27 | 100.81% |
| MSTR240531P01290000 | 2024-05-13 3:22PM EDT | 1,290.00 | 122.05 | 38.15 | 44.80 | 0.00 | - | 4 | 5 | 99.31% |
| MSTR240531P01295000 | 2024-05-15 3:31PM EDT | 1,295.00 | 40.27 | 41.00 | 45.50 | -69.98 | -63.47% | 3 | 2 | 99.74% |
| MSTR240531P01300000 | 2024-05-15 3:44PM EDT | 1,300.00 | 42.35 | 44.00 | 47.95 | -62.15 | -59.47% | 54 | 15 | 101.12% |
| MSTR240531P01305000 | 2024-05-15 1:42PM EDT | 1,305.00 | 49.20 | 45.00 | 51.45 | -66.30 | -57.40% | 3 | 11 | 101.93% |
| MSTR240531P01310000 | 2024-05-15 12:12PM EDT | 1,310.00 | 54.45 | 47.00 | 56.95 | -59.75 | -52.32% | 3 | 7 | 104.20% |
| MSTR240531P01315000 | 2024-05-15 3:27PM EDT | 1,315.00 | 45.40 | 45.00 | 52.45 | -71.29 | -61.09% | 29 | 1 | 99.39% |
| MSTR240531P01320000 | 2024-05-15 10:03AM EDT | 1,320.00 | 75.35 | 50.00 | 57.05 | -46.00 | -37.91% | 2 | 1 | 102.63% |
| MSTR240531P01325000 | 2024-05-15 10:25AM EDT | 1,325.00 | 73.85 | 49.00 | 55.90 | -58.15 | -44.05% | 3 | 3 | 100.02% |
| MSTR240531P01330000 | 2024-05-15 12:02PM EDT | 1,330.00 | 67.55 | 50.15 | 56.45 | -57.45 | -45.96% | 28 | 6 | 99.29% |
| MSTR240531P01340000 | 2024-05-15 3:19PM EDT | 1,340.00 | 55.17 | 52.00 | 60.95 | -77.58 | -58.44% | 11 | 5 | 99.20% |
| MSTR240531P01345000 | 2024-05-15 12:02PM EDT | 1,345.00 | 74.00 | 58.00 | 65.70 | -257.05 | -77.65% | 3 | 1 | 102.65% |
| MSTR240531P01350000 | 2024-05-15 3:19PM EDT | 1,350.00 | 58.02 | 60.00 | 67.45 | -70.17 | -54.74% | 19 | 16 | 102.77% |
| MSTR240531P01355000 | 2024-05-15 1:52PM EDT | 1,355.00 | 69.05 | 60.00 | 65.50 | -108.10 | -61.02% | 5 | 2 | 100.24% |
| MSTR240531P01365000 | 2024-05-10 10:37AM EDT | 1,365.00 | 199.75 | 65.00 | 72.05 | 0.00 | - | - | 1 | 102.18% |
| MSTR240531P01370000 | 2024-05-15 2:58PM EDT | 1,370.00 | 67.95 | 65.00 | 70.90 | -92.00 | -57.52% | 53 | 3 | 100.00% |
| MSTR240531P01380000 | 2024-05-15 3:15PM EDT | 1,380.00 | 70.55 | 72.00 | 79.70 | -149.45 | -67.93% | 66 | 4 | 103.59% |
| MSTR240531P01390000 | 2024-05-15 12:46PM EDT | 1,390.00 | 73.40 | 71.00 | 83.00 | -101.25 | -57.97% | 63 | 5 | 101.14% |
| MSTR240531P01400000 | 2024-05-15 3:21PM EDT | 1,400.00 | 80.00 | 79.00 | 86.30 | -90.25 | -53.01% | 98 | 8 | 102.48% |
| MSTR240531P01410000 | 2024-05-15 1:18PM EDT | 1,410.00 | 99.82 | 81.00 | 90.45 | -273.78 | -73.28% | 40 | 4 | 101.52% |
| MSTR240531P01420000 | 2024-05-15 3:36PM EDT | 1,420.00 | 87.30 | 88.00 | 95.00 | -295.10 | -77.17% | 54 | 2 | 102.71% |
| MSTR240531P01430000 | 2024-05-15 3:19PM EDT | 1,430.00 | 94.60 | 87.55 | 95.00 | -159.40 | -62.76% | 4 | 2 | 98.86% |
| MSTR240531P01435000 | 2024-05-15 3:16PM EDT | 1,435.00 | 97.80 | 95.05 | 101.90 | -297.30 | -75.25% | 4 | 2 | 102.88% |
| MSTR240531P01440000 | 2024-05-15 3:55PM EDT | 1,440.00 | 97.55 | 94.20 | 103.95 | -172.45 | -63.87% | 25 | 3 | 101.49% |
| MSTR240531P01450000 | 2024-05-15 3:41PM EDT | 1,450.00 | 102.10 | 101.15 | 110.00 | -134.35 | -56.82% | 31 | 4 | 102.92% |
| MSTR240531P01460000 | 2024-05-15 3:37PM EDT | 1,460.00 | 107.90 | 102.60 | 115.90 | -141.15 | -56.68% | 14 | 1 | 101.98% |
| MSTR240531P01475000 | 2024-05-15 1:04PM EDT | 1,475.00 | 133.85 | 110.25 | 124.25 | -99.47 | -42.63% | 8 | 33 | 102.38% |
| MSTR240531P01490000 | 2024-05-15 11:41AM EDT | 1,490.00 | 153.70 | 120.20 | 131.55 | -126.70 | -45.19% | 14 | 2 | 103.04% |
| MSTR240531P01495000 | 2024-05-15 3:55PM EDT | 1,495.00 | 124.65 | 119.85 | 129.60 | -212.89 | -63.07% | 4 | 2 | 100.07% |
| MSTR240531P01500000 | 2024-05-15 3:46PM EDT | 1,500.00 | 129.31 | 122.15 | 132.25 | -124.41 | -49.03% | 18 | 39 | 99.91% |
| MSTR240531P01550000 | 2024-05-15 3:06PM EDT | 1,550.00 | 177.00 | 156.50 | 169.70 | -148.74 | -45.66% | 3 | 6 | 105.68% |
| MSTR240531P01600000 | 2024-05-14 3:55PM EDT | 1,600.00 | 329.00 | 189.05 | 201.30 | 0.00 | - | 4 | 4 | 106.34% |
| MSTR240531P01680000 | 2024-04-23 11:24AM EDT | 1,680.00 | 444.68 | 240.00 | 254.30 | 0.00 | - | 1 | 11 | 103.75% |
| MSTR240531P01695000 | 2024-04-17 1:02PM EDT | 1,695.00 | 595.13 | 256.00 | 269.10 | 0.00 | - | - | 1 | 107.44% |
| MSTR240531P01720000 | 2024-04-30 3:57PM EDT | 1,720.00 | 668.45 | 267.45 | 281.30 | 0.00 | - | - | 1 | 101.49% |
| MSTR240531P01750000 | 2024-05-14 3:56PM EDT | 1,750.00 | 466.27 | 294.00 | 309.70 | 0.00 | - | 4 | 6 | 105.26% |
| MSTR240531P01800000 | 2024-05-14 10:19AM EDT | 1,800.00 | 567.97 | 338.80 | 353.40 | 0.00 | - | 2 | 2 | 109.32% |
| MSTR240531P01850000 | 2024-04-16 11:54AM EDT | 1,850.00 | 663.65 | 376.15 | 389.75 | 0.00 | - | - | 1 | 104.65% |
| MSTR240531P01950000 | 2024-04-24 11:33AM EDT | 1,950.00 | 708.00 | 472.15 | 483.90 | 0.00 | - | - | 1 | 114.25% |
| MSTR240531P02500000 | 2024-04-26 9:30AM EDT | 2,500.00 | 1,289.45 | 993.80 | 1,009.95 | 0.00 | - | 1 | 0 | 122.74% |
© 2024 Yahoo. Tutti i diritti riservati.