Italia markets closed
Dow Jones
39.834,78 +276,67 (+0,70%) Nasdaq
16.727,88 +216,71 (+1,31%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0881 +0,0060 (+0,55%) Bitcoin EUR
60.447,69 +4.020,41 (+7,12%) CMC Crypto 200
1.381,43 +113,48 (+8,95%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:01PM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240719C00230000 | 2024-02-09 1:32PM EDT | 230.00 | 420.00 | 1,190.00 | 1,206.55 | 0.00 | - | - | 1 | 0.00% |
| MSTR240719C00250000 | 2024-02-05 3:07PM EDT | 250.00 | 255.24 | 978.00 | 993.75 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240719C00270000 | 2024-01-02 11:23AM EDT | 270.00 | 454.20 | 242.15 | 253.50 | 0.00 | - | - | 1 | 0.00% |
| MSTR240719C00280000 | 2024-03-04 1:03PM EDT | 280.00 | 1,002.18 | 1,321.70 | 1,340.00 | 0.00 | - | 1 | 1 | 608.93% |
| MSTR240719C00300000 | 2024-03-26 9:33AM EDT | 300.00 | 1,600.00 | 922.05 | 936.90 | 0.00 | - | 2 | 6 | 0.00% |
| MSTR240719C00310000 | 2024-03-13 9:37AM EDT | 310.00 | 1,358.00 | 1,171.45 | 1,188.10 | 0.00 | - | 1 | 3 | 316.49% |
| MSTR240719C00320000 | 2024-03-14 9:30AM EDT | 320.00 | 1,374.55 | 1,156.00 | 1,175.35 | 0.00 | - | 1 | 3 | 301.25% |
| MSTR240719C00330000 | 2024-01-22 12:24PM EDT | 330.00 | 175.16 | 356.20 | 364.55 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240719C00340000 | 2024-03-12 1:22PM EDT | 340.00 | 1,118.00 | 1,206.20 | 1,226.00 | 0.00 | - | 1 | 3 | 416.24% |
| MSTR240719C00350000 | 2024-03-04 11:28AM EDT | 350.00 | 954.00 | 1,254.45 | 1,274.00 | 0.00 | - | 1 | 62 | 508.71% |
| MSTR240719C00360000 | 2024-03-19 12:38PM EDT | 360.00 | 1,039.93 | 848.00 | 867.25 | 0.00 | - | 6 | 8 | 0.00% |
| MSTR240719C00370000 | 2024-03-19 12:38PM EDT | 370.00 | 1,030.82 | 840.00 | 857.85 | 0.00 | - | 6 | 6 | 0.00% |
| MSTR240719C00390000 | 2024-03-11 11:38AM EDT | 390.00 | 1,226.00 | 1,174.30 | 1,193.90 | 0.00 | - | 1 | 3 | 402.29% |
| MSTR240719C00400000 | 2024-05-14 12:06PM EDT | 400.00 | 888.65 | 1,034.80 | 1,048.75 | 0.00 | - | 1 | 180 | 123.73% |
| MSTR240719C00410000 | 2024-03-19 12:15PM EDT | 410.00 | 970.93 | 802.00 | 820.65 | 0.00 | - | 7 | 4 | 0.00% |
| MSTR240719C00420000 | 2024-04-02 2:00PM EDT | 420.00 | 1,125.45 | 708.50 | 726.70 | 0.00 | - | 1 | 7 | 0.00% |
| MSTR240719C00430000 | 2024-04-19 3:25PM EDT | 430.00 | 779.36 | 1,005.35 | 1,019.45 | 0.00 | - | 1 | 16 | 124.70% |
| MSTR240719C00440000 | 2024-03-26 1:03PM EDT | 440.00 | 1,418.20 | 806.00 | 823.50 | 0.00 | - | 3 | 21 | 0.00% |
| MSTR240719C00450000 | 2024-05-06 11:19AM EDT | 450.00 | 933.90 | 986.05 | 998.60 | +68.70 | +7.94% | 1 | 59 | 119.45% |
| MSTR240719C00460000 | 2024-02-29 12:27PM EDT | 460.00 | 537.09 | 1,252.60 | 1,270.00 | 0.00 | - | 2 | 8 | 557.61% |
| MSTR240719C00470000 | 2024-03-12 11:10AM EDT | 470.00 | 1,084.58 | 1,059.10 | 1,075.90 | 0.00 | - | 1 | 2 | 299.50% |
| MSTR240719C00480000 | 2024-03-05 1:32PM EDT | 480.00 | 717.00 | 1,142.40 | 1,162.00 | 0.00 | - | 1 | 13 | 411.86% |
| MSTR240719C00490000 | 2024-02-28 12:33PM EDT | 490.00 | 501.50 | 1,224.60 | 1,243.75 | 0.00 | - | 11 | 17 | 527.13% |
| MSTR240719C00500000 | 2024-05-10 11:43AM EDT | 500.00 | 720.97 | 937.00 | 951.25 | 0.00 | - | 2 | 79 | 122.17% |
| MSTR240719C00510000 | 2024-04-18 11:14AM EDT | 510.00 | 782.32 | 927.20 | 940.70 | 0.00 | - | 2 | 10 | 119.02% |
| MSTR240719C00520000 | 2024-04-18 12:24PM EDT | 520.00 | 757.90 | 917.50 | 930.75 | 0.00 | - | 2 | 10 | 117.93% |
| MSTR240719C00530000 | 2024-03-08 12:24PM EDT | 530.00 | 821.01 | 923.00 | 941.70 | 0.00 | - | 1 | 9 | 167.30% |
| MSTR240719C00540000 | 2024-03-08 2:06PM EDT | 540.00 | 832.00 | 914.20 | 931.85 | 0.00 | - | 1 | 31 | 165.77% |
| MSTR240719C00550000 | 2024-04-29 2:36PM EDT | 550.00 | 756.62 | 888.35 | 902.30 | 0.00 | - | 1 | 10 | 117.63% |
| MSTR240719C00560000 | 2024-03-21 12:37PM EDT | 560.00 | 1,130.92 | 636.00 | 654.25 | 0.00 | - | 2 | 5 | 0.00% |
| MSTR240719C00570000 | 2024-05-09 9:38AM EDT | 570.00 | 660.00 | 869.05 | 881.95 | 0.00 | - | 1 | 8 | 114.33% |
| MSTR240719C00580000 | 2024-05-13 11:07AM EDT | 580.00 | 804.97 | 859.50 | 873.45 | +122.32 | +17.92% | 1 | 15 | 116.11% |
| MSTR240719C00590000 | 2024-03-21 1:53PM EDT | 590.00 | 1,086.00 | 610.00 | 628.80 | 0.00 | - | 1 | 8 | 0.00% |
| MSTR240719C00600000 | 2024-05-13 11:45AM EDT | 600.00 | 667.95 | 841.55 | 853.95 | 0.00 | - | 1 | 75 | 116.39% |
| MSTR240719C00610000 | 2024-05-09 10:19AM EDT | 610.00 | 629.61 | 830.60 | 844.50 | 0.00 | - | 1 | 34 | 113.79% |
| MSTR240719C00620000 | 2024-04-09 10:32AM EDT | 620.00 | 812.60 | 651.80 | 664.70 | 0.00 | - | 2 | 15 | 0.00% |
| MSTR240719C00630000 | 2024-03-11 3:46PM EDT | 630.00 | 954.40 | 954.35 | 973.60 | 0.00 | - | 1 | 11 | 284.73% |
| MSTR240719C00640000 | 2024-03-26 10:24AM EDT | 640.00 | 1,230.52 | 619.55 | 632.30 | 0.00 | - | 1 | 33 | 0.00% |
| MSTR240719C00650000 | 2024-03-05 4:52PM EDT | 650.00 | 514.00 | 994.00 | 1,012.35 | 0.00 | - | 3 | 24 | 329.93% |
| MSTR240719C00660000 | 2024-04-30 10:44AM EDT | 660.00 | 521.50 | 781.20 | 796.00 | 0.00 | - | 2 | 21 | 107.31% |
| MSTR240719C00670000 | 2024-02-29 10:30AM EDT | 670.00 | 408.95 | 1,071.55 | 1,086.65 | 0.00 | - | 1 | 18 | 408.04% |
| MSTR240719C00680000 | 2024-03-04 1:56PM EDT | 680.00 | 650.00 | 963.20 | 980.00 | 0.00 | - | 2 | 5 | 313.85% |
| MSTR240719C00690000 | 2024-03-04 11:30AM EDT | 690.00 | 668.00 | 952.85 | 971.65 | 0.00 | - | 52 | 28 | 309.74% |
| MSTR240719C00700000 | 2024-05-15 11:33AM EDT | 700.00 | 731.98 | 743.60 | 759.35 | +149.56 | +25.68% | 3 | 300 | 106.76% |
| MSTR240719C00710000 | 2024-05-15 2:24PM EDT | 710.00 | 741.47 | 732.70 | 750.00 | +323.95 | +77.59% | 1 | 14 | 104.67% |
| MSTR240719C00720000 | 2024-05-15 11:28AM EDT | 720.00 | 680.50 | 726.60 | 740.70 | +131.51 | +23.95% | 1 | 37 | 107.42% |
| MSTR240719C00730000 | 2024-02-27 1:13PM EDT | 730.00 | 259.90 | 1,022.85 | 1,037.20 | 0.00 | - | 1 | 2 | 381.83% |
| MSTR240719C00740000 | 2024-04-19 12:18PM EDT | 740.00 | 522.21 | 708.10 | 721.30 | 0.00 | - | 1 | 35 | 105.64% |
| MSTR240719C00750000 | 2024-05-15 2:24PM EDT | 750.00 | 705.05 | 700.05 | 711.15 | +107.46 | +17.98% | 5 | 73 | 105.36% |
| MSTR240719C00760000 | 2024-05-14 2:53PM EDT | 760.00 | 543.70 | 689.75 | 702.80 | 0.00 | - | 2 | 94 | 104.65% |
| MSTR240719C00770000 | 2024-05-01 10:01AM EDT | 770.00 | 344.08 | 680.55 | 693.80 | 0.00 | - | 2 | 9 | 104.26% |
| MSTR240719C00780000 | 2024-05-03 11:16AM EDT | 780.00 | 482.95 | 671.45 | 683.80 | 0.00 | - | 1 | 23 | 103.14% |
| MSTR240719C00790000 | 2024-05-06 9:39AM EDT | 790.00 | 551.05 | 662.45 | 675.80 | 0.00 | - | 1 | 19 | 103.55% |
| MSTR240719C00800000 | 2024-05-15 2:18PM EDT | 800.00 | 653.90 | 653.40 | 664.15 | +143.83 | +28.20% | 22 | 78 | 101.25% |
| MSTR240719C00810000 | 2024-04-22 9:49AM EDT | 810.00 | 554.69 | 645.30 | 658.55 | 0.00 | - | 2 | 4 | 103.75% |
| MSTR240719C00820000 | 2024-05-01 3:39PM EDT | 820.00 | 328.55 | 633.10 | 648.20 | 0.00 | - | 1 | 10 | 100.27% |
| MSTR240719C00830000 | 2024-03-26 10:03AM EDT | 830.00 | 1,117.29 | 476.05 | 492.00 | 0.00 | - | 1 | 57 | 0.00% |
| MSTR240719C00840000 | 2024-04-19 12:08PM EDT | 840.00 | 465.70 | 618.05 | 631.25 | 0.00 | - | 1 | 32 | 101.72% |
| MSTR240719C00850000 | 2024-05-15 2:18PM EDT | 850.00 | 610.10 | 609.30 | 623.05 | +153.65 | +33.66% | 22 | 61 | 101.69% |
| MSTR240719C00860000 | 2024-03-25 3:35PM EDT | 860.00 | 1,077.60 | 488.60 | 503.60 | 0.00 | - | 2 | 21 | 0.00% |
| MSTR240719C00870000 | 2024-05-15 9:41AM EDT | 870.00 | 541.70 | 592.00 | 605.55 | -393.30 | -42.06% | 1 | 12 | 100.96% |
| MSTR240719C00880000 | 2024-04-22 11:31AM EDT | 880.00 | 494.64 | 583.40 | 597.70 | 0.00 | - | 7 | 45 | 101.02% |
| MSTR240719C00890000 | 2024-05-10 11:26AM EDT | 890.00 | 385.21 | 574.85 | 587.60 | 0.00 | - | 2 | 11 | 99.90% |
| MSTR240719C00900000 | 2024-05-15 9:34AM EDT | 900.00 | 523.40 | 566.45 | 579.65 | +135.75 | +35.02% | 15 | 82 | 99.91% |
| MSTR240719C00910000 | 2024-02-29 4:05PM EDT | 910.00 | 287.25 | 888.40 | 903.45 | 0.00 | - | 3 | 7 | 327.20% |
| MSTR240719C00920000 | 2024-05-13 10:42AM EDT | 920.00 | 401.45 | 549.95 | 563.45 | 0.00 | - | 1 | 9 | 99.73% |
| MSTR240719C00930000 | 2024-05-09 11:58AM EDT | 930.00 | 429.05 | 541.85 | 555.35 | 0.00 | - | 2 | 11 | 99.62% |
| MSTR240719C00940000 | 2024-05-01 2:26PM EDT | 940.00 | 279.10 | 530.90 | 547.80 | 0.00 | - | 2 | 8 | 98.45% |
| MSTR240719C00950000 | 2024-03-28 11:11AM EDT | 950.00 | 869.80 | 445.95 | 456.05 | 0.00 | - | 1 | 19 | 0.00% |
| MSTR240719C00960000 | 2024-05-07 10:55AM EDT | 960.00 | 425.70 | 518.70 | 531.80 | 0.00 | - | 9 | 26 | 99.74% |
| MSTR240719C00970000 | 2024-03-05 11:01AM EDT | 970.00 | 519.35 | 859.40 | 875.80 | 0.00 | - | 3 | 6 | 322.32% |
| MSTR240719C00980000 | 2024-05-10 3:13PM EDT | 980.00 | 312.80 | 502.10 | 515.60 | 0.00 | - | 2 | 7 | 98.89% |
| MSTR240719C00990000 | 2024-05-13 1:43PM EDT | 990.00 | 326.25 | 493.60 | 508.00 | 0.00 | - | 3 | 5 | 98.52% |
| MSTR240719C01000000 | 2024-05-15 2:42PM EDT | 1,000.00 | 493.81 | 486.85 | 498.70 | +192.16 | +63.70% | 31 | 471 | 98.13% |
| MSTR240719C01010000 | 2024-05-15 10:50AM EDT | 1,010.00 | 434.30 | 479.05 | 492.40 | +74.30 | +20.64% | 1 | 20 | 98.41% |
| MSTR240719C01020000 | 2024-05-14 11:12AM EDT | 1,020.00 | 342.15 | 471.75 | 484.65 | 0.00 | - | 1 | 18 | 98.29% |
| MSTR240719C01030000 | 2024-05-02 9:40AM EDT | 1,030.00 | 237.27 | 465.55 | 477.40 | 0.00 | - | 7 | 7 | 98.66% |
| MSTR240719C01040000 | 2024-05-10 10:29AM EDT | 1,040.00 | 304.46 | 456.75 | 469.80 | 0.00 | - | 1 | 9 | 97.99% |
| MSTR240719C01050000 | 2024-05-13 10:12AM EDT | 1,050.00 | 304.00 | 450.55 | 462.75 | 0.00 | - | 5 | 15 | 98.32% |
| MSTR240719C01060000 | 2024-05-14 11:40AM EDT | 1,060.00 | 324.00 | 441.45 | 455.45 | 0.00 | - | 1 | 6 | 97.58% |
| MSTR240719C01070000 | 2024-05-15 10:04AM EDT | 1,070.00 | 385.69 | 435.60 | 448.55 | +45.69 | +13.44% | 1 | 81 | 97.96% |
| MSTR240719C01080000 | 2024-05-10 10:29AM EDT | 1,080.00 | 281.96 | 429.20 | 439.65 | 0.00 | - | 3 | 8 | 97.50% |
| MSTR240719C01090000 | 2024-05-15 11:03AM EDT | 1,090.00 | 380.00 | 421.50 | 432.20 | +85.00 | +28.81% | 1 | 103 | 97.05% |
| MSTR240719C01100000 | 2024-05-15 2:42PM EDT | 1,100.00 | 421.61 | 416.00 | 427.25 | +131.61 | +45.38% | 11 | 104 | 97.96% |
| MSTR240719C01110000 | 2024-05-08 3:17PM EDT | 1,110.00 | 287.55 | 406.60 | 421.40 | 0.00 | - | 1 | 5 | 97.40% |
| MSTR240719C01120000 | 2024-04-24 3:51PM EDT | 1,120.00 | 358.52 | 400.10 | 413.75 | 0.00 | - | 1 | 8 | 97.13% |
| MSTR240719C01130000 | 2024-04-24 3:51PM EDT | 1,130.00 | 354.60 | 393.75 | 405.75 | 0.00 | - | 2 | 2 | 96.77% |
| MSTR240719C01140000 | 2024-05-08 3:17PM EDT | 1,140.00 | 272.50 | 386.55 | 400.65 | 0.00 | - | 1 | 6 | 96.94% |
| MSTR240719C01150000 | 2024-05-13 11:52AM EDT | 1,150.00 | 256.90 | 380.60 | 392.75 | 0.00 | - | 5 | 30 | 96.64% |
| MSTR240719C01160000 | 2024-05-08 3:00PM EDT | 1,160.00 | 264.15 | 375.90 | 387.55 | 0.00 | - | 1 | 25 | 97.36% |
| MSTR240719C01170000 | 2024-05-10 2:23PM EDT | 1,170.00 | 208.70 | 368.05 | 377.90 | 0.00 | - | 1 | 4 | 96.02% |
| MSTR240719C01180000 | 2024-05-13 11:47AM EDT | 1,180.00 | 241.70 | 361.40 | 372.65 | 0.00 | - | 2 | 9 | 96.13% |
| MSTR240719C01190000 | 2024-05-06 9:39AM EDT | 1,190.00 | 300.00 | 355.35 | 366.60 | 0.00 | - | 1 | 3 | 96.14% |
| MSTR240719C01200000 | 2024-05-15 2:19PM EDT | 1,200.00 | 352.12 | 349.85 | 361.45 | +95.12 | +37.01% | 12 | 142 | 96.48% |
| MSTR240719C01210000 | 2024-05-13 11:52AM EDT | 1,210.00 | 300.00 | 344.75 | 357.45 | +71.05 | +31.03% | 1 | 29 | 97.16% |
| MSTR240719C01220000 | 2024-05-09 9:45AM EDT | 1,220.00 | 306.80 | 338.30 | 351.60 | +97.80 | +46.79% | 1 | 7 | 97.00% |
| MSTR240719C01230000 | 2024-05-15 11:22AM EDT | 1,230.00 | 307.20 | 332.90 | 342.60 | +105.79 | +52.52% | 5 | 22 | 96.29% |
| MSTR240719C01240000 | 2024-05-15 11:22AM EDT | 1,240.00 | 301.98 | 326.45 | 339.65 | +104.70 | +53.07% | 6 | 27 | 96.76% |
| MSTR240719C01250000 | 2024-05-15 9:53AM EDT | 1,250.00 | 275.00 | 321.50 | 334.80 | +68.00 | +32.85% | 1 | 29 | 97.09% |
| MSTR240719C01260000 | 2024-05-15 9:37AM EDT | 1,260.00 | 280.00 | 315.85 | 327.20 | +75.28 | +36.77% | 1 | 11 | 96.57% |
| MSTR240719C01270000 | 2024-05-15 10:08AM EDT | 1,270.00 | 280.10 | 310.35 | 322.15 | +73.40 | +35.51% | 6 | 33 | 96.64% |
| MSTR240719C01280000 | 2024-05-14 11:12AM EDT | 1,280.00 | 275.40 | 305.85 | 316.20 | +68.00 | +32.79% | 5 | 24 | 96.71% |
| MSTR240719C01290000 | 2024-05-14 2:13PM EDT | 1,290.00 | 208.05 | 297.75 | 310.75 | 0.00 | - | 8 | 19 | 96.03% |
| MSTR240719C01300000 | 2024-05-15 2:27PM EDT | 1,300.00 | 299.85 | 295.85 | 308.10 | +98.51 | +48.93% | 11 | 1,116 | 97.37% |
| MSTR240719C01310000 | 2024-05-02 11:12AM EDT | 1,310.00 | 166.00 | 290.30 | 303.40 | 0.00 | - | 2 | 7 | 97.37% |
| MSTR240719C01320000 | 2024-05-15 11:32AM EDT | 1,320.00 | 273.83 | 287.10 | 297.10 | +109.53 | +66.66% | 1 | 12 | 97.51% |
| MSTR240719C01330000 | 2024-05-15 1:39PM EDT | 1,330.00 | 263.60 | 280.70 | 293.05 | +60.60 | +29.85% | 13 | 17 | 97.40% |
| MSTR240719C01340000 | 2024-05-10 3:13PM EDT | 1,340.00 | 151.85 | 275.75 | 287.75 | 0.00 | - | 1 | 5 | 97.30% |
| MSTR240719C01350000 | 2024-05-15 2:19PM EDT | 1,350.00 | 270.88 | 273.10 | 283.65 | +122.29 | +82.30% | 5 | 54 | 97.94% |
| MSTR240719C01360000 | 2024-05-15 2:19PM EDT | 1,360.00 | 266.26 | 268.65 | 278.40 | +101.96 | +62.06% | 2 | 40 | 97.90% |
| MSTR240719C01370000 | 2024-05-15 1:49PM EDT | 1,370.00 | 250.00 | 263.95 | 274.00 | +71.70 | +40.21% | 4 | 40 | 97.96% |
| MSTR240719C01380000 | 2024-05-15 11:13AM EDT | 1,380.00 | 227.00 | 258.40 | 268.75 | +52.03 | +29.74% | 1 | 6 | 97.63% |
| MSTR240719C01390000 | 2024-05-15 11:25AM EDT | 1,390.00 | 229.03 | 254.80 | 264.25 | +70.43 | +44.41% | 1 | 11 | 97.84% |
| MSTR240719C01400000 | 2024-05-15 2:26PM EDT | 1,400.00 | 249.26 | 248.65 | 260.75 | +82.37 | +49.36% | 10 | 74 | 97.70% |
| MSTR240719C01410000 | 2024-05-09 2:43PM EDT | 1,410.00 | 177.90 | 246.70 | 255.55 | 0.00 | - | 1 | 2 | 98.05% |
| MSTR240719C01420000 | 2024-05-15 11:42AM EDT | 1,420.00 | 219.20 | 240.10 | 251.85 | +44.20 | +25.26% | 7 | 3 | 97.71% |
| MSTR240719C01430000 | 2024-05-14 12:28PM EDT | 1,430.00 | 161.89 | 238.30 | 248.00 | 0.00 | - | 2 | 32 | 98.32% |
| MSTR240719C01440000 | 2024-05-15 2:40PM EDT | 1,440.00 | 241.05 | 232.95 | 242.90 | +83.46 | +52.96% | 3 | 6 | 97.90% |
| MSTR240719C01450000 | 2024-05-15 1:58PM EDT | 1,450.00 | 220.00 | 228.60 | 238.40 | +102.00 | +86.44% | 7 | 118 | 97.78% |
| MSTR240719C01460000 | 2024-05-15 2:43PM EDT | 1,460.00 | 231.05 | 223.95 | 233.65 | +103.05 | +80.51% | 9 | 17 | 97.53% |
| MSTR240719C01470000 | 2024-04-17 12:05PM EDT | 1,470.00 | 171.00 | 220.50 | 231.80 | 0.00 | - | 1 | 4 | 98.10% |
| MSTR240719C01480000 | 2024-05-15 1:06PM EDT | 1,480.00 | 208.65 | 218.05 | 227.15 | +61.15 | +41.46% | 4 | 16 | 98.26% |
| MSTR240719C01490000 | 2024-05-15 1:06PM EDT | 1,490.00 | 203.90 | 213.80 | 223.50 | +48.65 | +31.34% | 2 | 15 | 98.24% |
| MSTR240719C01500000 | 2024-05-15 2:40PM EDT | 1,500.00 | 218.00 | 210.25 | 219.00 | +80.45 | +58.49% | 35 | 429 | 98.16% |
| MSTR240719C01520000 | 2024-05-15 1:06PM EDT | 1,520.00 | 194.15 | 202.60 | 212.35 | +90.34 | +87.02% | 2 | 11 | 98.30% |
| MSTR240719C01540000 | 2024-05-15 2:28PM EDT | 1,540.00 | 201.24 | 197.45 | 205.80 | +65.74 | +48.52% | 4 | 16 | 98.87% |
| MSTR240719C01560000 | 2024-05-15 1:06PM EDT | 1,560.00 | 181.90 | 189.65 | 199.90 | +67.90 | +59.56% | 7 | 35 | 98.93% |
| MSTR240719C01580000 | 2024-05-15 2:19PM EDT | 1,580.00 | 177.90 | 183.70 | 193.30 | +77.90 | +77.90% | 1 | 15 | 99.14% |
| MSTR240719C01600000 | 2024-05-15 2:41PM EDT | 1,600.00 | 184.70 | 177.80 | 184.65 | +69.34 | +60.11% | 26 | 55 | 98.85% |
| MSTR240719C01620000 | 2024-05-15 2:24PM EDT | 1,620.00 | 173.00 | 171.90 | 180.20 | +70.00 | +67.96% | 1 | 37 | 99.34% |
| MSTR240719C01640000 | 2024-05-10 12:39PM EDT | 1,640.00 | 87.00 | 167.60 | 175.35 | 0.00 | - | 39 | 34 | 99.98% |
| MSTR240719C01660000 | 2024-05-15 2:21PM EDT | 1,660.00 | 159.42 | 159.05 | 169.15 | +74.42 | +87.55% | 1 | 17 | 99.40% |
| MSTR240719C01680000 | 2024-05-10 12:53PM EDT | 1,680.00 | 81.00 | 156.65 | 162.80 | 0.00 | - | 15 | 78 | 99.97% |
| MSTR240719C01700000 | 2024-05-15 2:42PM EDT | 1,700.00 | 153.14 | 149.50 | 158.25 | +54.85 | +55.80% | 23 | 143 | 99.85% |
| MSTR240719C01720000 | 2024-05-15 2:42PM EDT | 1,720.00 | 148.14 | 144.90 | 152.85 | +54.74 | +58.61% | 3 | 23 | 100.01% |
| MSTR240719C01740000 | 2024-05-13 9:31AM EDT | 1,740.00 | 75.00 | 139.85 | 148.30 | 0.00 | - | 10 | 18 | 100.18% |
| MSTR240719C01760000 | 2024-05-15 9:52AM EDT | 1,760.00 | 117.00 | 136.50 | 142.95 | +36.00 | +44.44% | 20 | 60 | 100.47% |
| MSTR240719C01780000 | 2024-05-13 9:51AM EDT | 1,780.00 | 111.00 | 131.05 | 138.70 | +34.55 | +45.19% | 1 | 18 | 100.47% |
| MSTR240719C01800000 | 2024-05-15 2:28PM EDT | 1,800.00 | 128.00 | 127.30 | 134.00 | +48.00 | +60.00% | 26 | 110 | 100.68% |
| MSTR240719C01820000 | 2024-05-10 2:02PM EDT | 1,820.00 | 60.50 | 124.15 | 131.15 | 0.00 | - | 1 | 2 | 101.35% |
| MSTR240719C01840000 | 2024-05-07 11:41AM EDT | 1,840.00 | 118.64 | 119.70 | 127.15 | 0.00 | - | 2 | 5 | 101.43% |
| MSTR240719C01860000 | 2024-05-06 11:51AM EDT | 1,860.00 | 123.40 | 116.30 | 123.05 | 0.00 | - | 1 | 18 | 101.66% |
| MSTR240719C01880000 | 2024-05-15 9:40AM EDT | 1,880.00 | 95.00 | 111.55 | 119.80 | -30.93 | -24.56% | 1 | 8 | 101.71% |
| MSTR240719C01900000 | 2024-05-15 2:38PM EDT | 1,900.00 | 111.00 | 108.55 | 114.50 | +43.00 | +63.24% | 25 | 62 | 101.64% |
| MSTR240719C01920000 | 2024-05-15 2:25PM EDT | 1,920.00 | 105.00 | 103.35 | 111.75 | +48.00 | +84.21% | 2 | 19 | 101.59% |
| MSTR240719C01940000 | 2024-05-15 11:02AM EDT | 1,940.00 | 85.00 | 102.35 | 107.95 | +30.74 | +56.65% | 4 | 5 | 102.19% |
| MSTR240719C01960000 | 2024-05-15 2:27PM EDT | 1,960.00 | 101.00 | 98.00 | 104.45 | -25.02 | -19.85% | 1 | 5 | 102.05% |
| MSTR240719C01980000 | 2024-05-15 1:05PM EDT | 1,980.00 | 90.39 | 95.10 | 102.25 | -19.01 | -17.38% | 7 | 17 | 102.48% |
| MSTR240719C02000000 | 2024-05-15 1:33PM EDT | 2,000.00 | 85.50 | 93.00 | 99.60 | +23.50 | +37.90% | 14 | 284 | 102.95% |
| MSTR240719C02050000 | 2024-05-14 12:34PM EDT | 2,050.00 | 77.88 | 86.00 | 92.35 | +22.25 | +40.00% | 2 | 24 | 103.37% |
| MSTR240719C02100000 | 2024-05-15 1:06PM EDT | 2,100.00 | 74.50 | 79.40 | 85.10 | +27.78 | +59.46% | 3 | 17 | 103.58% |
| MSTR240719C02150000 | 2024-05-14 12:34PM EDT | 2,150.00 | 66.67 | 73.30 | 79.20 | +16.42 | +32.68% | 4 | 19 | 103.97% |
| MSTR240719C02200000 | 2024-05-15 10:32AM EDT | 2,200.00 | 60.75 | 69.10 | 74.10 | +18.07 | +42.34% | 5 | 98 | 104.82% |
| MSTR240719C02250000 | 2024-05-14 3:53PM EDT | 2,250.00 | 39.00 | 64.05 | 69.20 | 0.00 | - | 1 | 57 | 105.26% |
| MSTR240719C02300000 | 2024-05-14 11:19AM EDT | 2,300.00 | 36.50 | 59.00 | 63.95 | 0.00 | - | 1 | 30 | 105.37% |
| MSTR240719C02350000 | 2024-05-13 9:47AM EDT | 2,350.00 | 29.50 | 55.00 | 60.20 | 0.00 | - | 1 | 64 | 105.98% |
| MSTR240719C02400000 | 2024-05-15 1:50PM EDT | 2,400.00 | 48.00 | 51.00 | 55.90 | +21.65 | +82.16% | 4 | 10 | 106.23% |
| MSTR240719C02450000 | 2024-05-10 11:50AM EDT | 2,450.00 | 25.50 | 47.25 | 52.95 | 0.00 | - | 1 | 15 | 106.78% |
| MSTR240719C02500000 | 2024-05-15 2:34PM EDT | 2,500.00 | 46.35 | 44.95 | 49.35 | +18.35 | +65.54% | 30 | 4,136 | 107.41% |
| MSTR240719C02550000 | 2024-05-13 10:05AM EDT | 2,550.00 | 23.10 | 41.00 | 47.95 | 0.00 | - | 1 | 32 | 108.07% |
| MSTR240719C02600000 | 2024-05-13 10:09AM EDT | 2,600.00 | 35.00 | 38.00 | 43.70 | +13.40 | +62.04% | 1 | 26 | 107.89% |
| MSTR240719C02650000 | 2024-05-10 11:16AM EDT | 2,650.00 | 20.10 | 35.05 | 41.70 | 0.00 | - | 1 | 6 | 108.37% |
| MSTR240719C02700000 | 2024-05-15 1:13PM EDT | 2,700.00 | 32.45 | 33.15 | 38.95 | +15.15 | +87.57% | 2 | 24 | 108.81% |
| MSTR240719C02750000 | 2024-05-15 1:25PM EDT | 2,750.00 | 30.35 | 31.05 | 37.15 | +12.80 | +72.93% | 1 | 16 | 109.40% |
| MSTR240719C02800000 | 2024-05-15 1:28PM EDT | 2,800.00 | 28.70 | 29.00 | 35.10 | +9.60 | +50.26% | 1 | 23 | 109.79% |
| MSTR240719C02850000 | 2024-05-13 3:06PM EDT | 2,850.00 | 15.20 | 27.05 | 33.80 | 0.00 | - | 3 | 5 | 110.42% |
| MSTR240719C02900000 | 2024-05-15 2:35PM EDT | 2,900.00 | 27.32 | 25.25 | 31.25 | +14.32 | +110.15% | 2 | 21 | 110.44% |
| MSTR240719C02950000 | 2024-05-15 11:32AM EDT | 2,950.00 | 23.55 | 23.45 | 30.15 | +9.55 | +68.21% | 1 | 4 | 110.99% |
| MSTR240719C03000000 | 2024-05-15 1:23PM EDT | 3,000.00 | 22.66 | 22.00 | 29.45 | +7.89 | +53.42% | 14 | 76 | 111.80% |
| MSTR240719C03050000 | 2024-05-09 10:31AM EDT | 3,050.00 | 17.30 | 20.55 | 26.15 | 0.00 | - | 1 | 3 | 111.22% |
| MSTR240719C03100000 | 2024-05-03 10:19AM EDT | 3,100.00 | 27.40 | 19.20 | 26.05 | 0.00 | - | 1 | 109 | 112.19% |
| MSTR240719C03150000 | 2024-05-14 1:35PM EDT | 3,150.00 | 12.50 | 18.00 | 24.90 | 0.00 | - | 1 | 150 | 112.62% |
| MSTR240719C03200000 | 2024-05-10 11:27AM EDT | 3,200.00 | 10.00 | 16.00 | 24.90 | 0.00 | - | 1 | 21 | 113.15% |
| MSTR240719C03250000 | 2024-05-15 11:39AM EDT | 3,250.00 | 17.65 | 16.00 | 23.50 | +8.14 | +85.59% | 1 | 4 | 113.94% |
| MSTR240719C03300000 | 2024-05-09 9:52AM EDT | 3,300.00 | 14.75 | 16.00 | 21.00 | +1.75 | +13.46% | 1 | 5 | 114.03% |
| MSTR240719C03400000 | 2024-05-15 1:27PM EDT | 3,400.00 | 15.00 | 16.00 | 18.90 | +6.08 | +68.16% | 15 | 11 | 115.73% |
| MSTR240719C03450000 | 2024-05-01 11:28AM EDT | 3,450.00 | 10.80 | 12.05 | 18.00 | 0.00 | - | 1 | 1 | 113.97% |
| MSTR240719C03500000 | 2024-05-15 10:45AM EDT | 3,500.00 | 11.36 | 11.00 | 17.95 | +3.36 | +42.00% | 7 | 20 | 114.60% |
| MSTR240719C03550000 | 2024-05-02 9:48AM EDT | 3,550.00 | 10.84 | 11.00 | 17.95 | 0.00 | - | 3 | 5 | 115.97% |
| MSTR240719C03600000 | 2024-05-15 11:42AM EDT | 3,600.00 | 12.34 | 11.00 | 17.60 | +5.84 | +89.85% | 3 | 41 | 117.07% |
| MSTR240719C03650000 | 2024-05-15 9:51AM EDT | 3,650.00 | 11.01 | 11.00 | 17.45 | +4.31 | +64.33% | 1 | 5 | 118.28% |
| MSTR240719C03700000 | 2024-05-15 10:49AM EDT | 3,700.00 | 9.40 | 11.00 | 14.90 | -10.52 | -52.81% | 2 | 15 | 117.65% |
| MSTR240719C03750000 | 2024-04-29 10:03AM EDT | 3,750.00 | 21.68 | 11.00 | 14.85 | 0.00 | - | 1 | 11 | 118.87% |
| MSTR240719C03800000 | 2024-05-15 2:44PM EDT | 3,800.00 | 14.00 | 11.00 | 14.00 | +7.55 | +179.76% | 22 | 911 | 119.43% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240719P00230000 | 2024-05-15 9:36AM EDT | 230.00 | 0.58 | 0.01 | 0.20 | +0.18 | +45.00% | 6 | 930 | 141.41% |
| MSTR240719P00240000 | 2024-04-15 2:18PM EDT | 240.00 | 1.37 | 0.01 | 2.80 | 0.00 | - | 1 | 16 | 180.54% |
| MSTR240719P00250000 | 2024-05-14 11:42AM EDT | 250.00 | 0.82 | 0.01 | 3.00 | 0.00 | - | 1 | 91 | 177.98% |
| MSTR240719P00260000 | 2024-05-01 11:58AM EDT | 260.00 | 3.04 | 0.01 | 3.00 | 0.00 | - | 1 | 22 | 174.02% |
| MSTR240719P00270000 | 2024-04-15 2:10PM EDT | 270.00 | 1.84 | 0.01 | 3.00 | 0.00 | - | 2 | 9 | 170.21% |
| MSTR240719P00280000 | 2024-04-16 11:28AM EDT | 280.00 | 2.50 | 0.01 | 3.00 | 0.00 | - | 10 | 31 | 166.53% |
| MSTR240719P00290000 | 2024-04-01 11:29AM EDT | 290.00 | 4.46 | 1.10 | 6.60 | 0.00 | - | 60 | 70 | 186.40% |
| MSTR240719P00300000 | 2024-05-15 12:01PM EDT | 300.00 | 0.74 | 0.40 | 2.97 | -2.91 | -79.73% | 2 | 98 | 161.99% |
| MSTR240719P00310000 | 2024-03-07 4:02PM EDT | 310.00 | 4.50 | 0.10 | 10.10 | 0.00 | - | 1 | 28 | 187.12% |
| MSTR240719P00320000 | 2024-04-24 12:54PM EDT | 320.00 | 2.72 | 0.02 | 3.00 | 0.00 | - | 1 | 35 | 153.22% |
| MSTR240719P00330000 | 2024-02-26 11:05AM EDT | 330.00 | 7.43 | 2.23 | 8.50 | 0.00 | - | 1 | 5 | 181.21% |
| MSTR240719P00340000 | 2024-05-14 2:44PM EDT | 340.00 | 1.30 | 0.04 | 3.60 | 0.00 | - | 15 | 312 | 150.88% |
| MSTR240719P00350000 | 2024-05-13 2:08PM EDT | 350.00 | 1.50 | 0.05 | 3.65 | 0.00 | - | 1 | 99 | 148.27% |
| MSTR240719P00360000 | 2024-03-20 3:50PM EDT | 360.00 | 6.95 | 1.21 | 8.40 | 0.00 | - | 3 | 18 | 167.70% |
| MSTR240719P00370000 | 2024-04-08 12:49PM EDT | 370.00 | 5.05 | 1.33 | 5.40 | 0.00 | - | 2 | 17 | 155.43% |
| MSTR240719P00380000 | 2024-05-15 9:36AM EDT | 380.00 | 1.24 | 0.01 | 3.85 | -1.76 | -58.67% | 2 | 58 | 140.72% |
| MSTR240719P00390000 | 2024-04-11 3:17PM EDT | 390.00 | 5.50 | 0.90 | 4.50 | 0.00 | - | 1 | 33 | 144.79% |
| MSTR240719P00400000 | 2024-05-15 9:53AM EDT | 400.00 | 1.50 | 0.80 | 2.75 | -1.69 | -52.98% | 5 | 255 | 133.98% |
| MSTR240719P00410000 | 2024-05-03 9:53AM EDT | 410.00 | 5.17 | 0.47 | 3.00 | 0.00 | - | 1 | 19 | 131.10% |
| MSTR240719P00420000 | 2024-05-08 9:35AM EDT | 420.00 | 4.35 | 0.04 | 6.00 | 0.00 | - | 3 | 40 | 139.21% |
| MSTR240719P00430000 | 2024-05-09 9:44AM EDT | 430.00 | 3.00 | 0.77 | 3.00 | 0.00 | - | 1 | 41 | 127.76% |
| MSTR240719P00440000 | 2024-05-07 3:12PM EDT | 440.00 | 4.30 | 0.84 | 3.00 | 0.00 | - | 1 | 42 | 125.76% |
| MSTR240719P00450000 | 2024-05-03 1:19PM EDT | 450.00 | 6.08 | 0.90 | 3.00 | 0.00 | - | 5 | 106 | 123.76% |
| MSTR240719P00460000 | 2024-05-06 2:01PM EDT | 460.00 | 5.55 | 0.98 | 3.00 | 0.00 | - | 1 | 20 | 121.88% |
| MSTR240719P00470000 | 2024-05-10 10:50AM EDT | 470.00 | 3.60 | 1.05 | 3.00 | 0.00 | - | 2 | 42 | 120.00% |
| MSTR240719P00480000 | 2024-05-03 11:48AM EDT | 480.00 | 8.00 | 1.13 | 5.10 | 0.00 | - | 2 | 57 | 125.49% |
| MSTR240719P00490000 | 2024-05-03 3:48PM EDT | 490.00 | 8.00 | 1.21 | 5.25 | 0.00 | - | 3 | 30 | 123.96% |
| MSTR240719P00500000 | 2024-05-13 2:27PM EDT | 500.00 | 6.01 | 1.30 | 3.35 | 0.00 | - | 6 | 262 | 115.98% |
| MSTR240719P00510000 | 2024-05-15 12:45PM EDT | 510.00 | 2.31 | 2.01 | 3.45 | -3.74 | -61.82% | 2 | 12 | 116.65% |
| MSTR240719P00520000 | 2024-05-06 12:37PM EDT | 520.00 | 7.63 | 1.50 | 5.30 | 0.00 | - | 1 | 28 | 118.51% |
| MSTR240719P00530000 | 2024-04-17 11:03AM EDT | 530.00 | 18.90 | 1.60 | 5.55 | 0.00 | - | 1 | 23 | 117.36% |
| MSTR240719P00540000 | 2024-05-09 1:55PM EDT | 540.00 | 6.10 | 1.73 | 4.25 | 0.00 | - | 2 | 31 | 112.17% |
| MSTR240719P00550000 | 2024-05-15 1:53PM EDT | 550.00 | 3.13 | 1.96 | 4.25 | -1.62 | -34.11% | 2 | 51 | 110.86% |
| MSTR240719P00560000 | 2024-05-08 12:13PM EDT | 560.00 | 8.85 | 1.98 | 4.75 | 0.00 | - | 1 | 12 | 110.31% |
| MSTR240719P00570000 | 2024-05-13 10:12AM EDT | 570.00 | 5.65 | 2.13 | 6.80 | 0.00 | - | 2 | 41 | 113.48% |
| MSTR240719P00580000 | 2024-05-15 10:58AM EDT | 580.00 | 4.65 | 2.29 | 4.80 | -2.55 | -35.42% | 1 | 76 | 107.41% |
| MSTR240719P00590000 | 2024-05-14 12:23PM EDT | 590.00 | 6.20 | 2.50 | 6.80 | 0.00 | - | 4 | 31 | 110.36% |
| MSTR240719P00600000 | 2024-05-15 1:53PM EDT | 600.00 | 4.33 | 3.20 | 5.50 | -4.67 | -51.89% | 9 | 137 | 107.25% |
| MSTR240719P00610000 | 2024-05-14 2:11PM EDT | 610.00 | 6.89 | 3.20 | 7.35 | 0.00 | - | 2 | 25 | 108.94% |
| MSTR240719P00620000 | 2024-05-13 11:44AM EDT | 620.00 | 7.87 | 3.55 | 7.80 | 0.00 | - | 1 | 31 | 108.46% |
| MSTR240719P00630000 | 2024-05-09 11:28AM EDT | 630.00 | 11.39 | 3.95 | 8.20 | 0.00 | - | 1 | 25 | 107.92% |
| MSTR240719P00640000 | 2024-05-09 1:21PM EDT | 640.00 | 11.79 | 4.40 | 8.65 | 0.00 | - | 2 | 31 | 107.47% |
| MSTR240719P00650000 | 2024-05-15 10:59AM EDT | 650.00 | 6.80 | 5.05 | 6.80 | -2.90 | -29.90% | 1 | 176 | 103.77% |
| MSTR240719P00660000 | 2024-05-14 12:08PM EDT | 660.00 | 7.28 | 6.50 | 8.60 | -2.47 | -25.33% | 3 | 27 | 106.72% |
| MSTR240719P00670000 | 2024-05-15 9:38AM EDT | 670.00 | 8.39 | 3.20 | 8.75 | -5.34 | -38.89% | 1 | 11 | 100.38% |
| MSTR240719P00680000 | 2024-05-15 12:43PM EDT | 680.00 | 7.69 | 4.50 | 10.75 | -3.41 | -30.72% | 3 | 49 | 103.28% |
| MSTR240719P00690000 | 2024-05-15 12:55PM EDT | 690.00 | 8.20 | 5.25 | 9.85 | -4.20 | -33.87% | 16 | 35 | 101.31% |
| MSTR240719P00700000 | 2024-05-15 12:46PM EDT | 700.00 | 8.17 | 5.80 | 10.55 | -5.17 | -38.76% | 6 | 86 | 101.13% |
| MSTR240719P00710000 | 2024-05-15 12:53PM EDT | 710.00 | 9.60 | 7.80 | 13.20 | -5.20 | -35.14% | 2 | 68 | 104.63% |
| MSTR240719P00720000 | 2024-05-13 3:12PM EDT | 720.00 | 16.20 | 8.65 | 14.00 | 0.00 | - | 2 | 13 | 104.52% |
| MSTR240719P00730000 | 2024-05-15 12:19PM EDT | 730.00 | 8.50 | 8.55 | 12.80 | -16.80 | -66.40% | 2 | 26 | 101.42% |
| MSTR240719P00740000 | 2024-05-10 10:39AM EDT | 740.00 | 21.85 | 7.95 | 13.60 | 0.00 | - | 1 | 22 | 99.86% |
| MSTR240719P00750000 | 2024-05-15 2:40PM EDT | 750.00 | 11.82 | 11.00 | 14.45 | -6.98 | -37.13% | 3 | 55 | 101.80% |
| MSTR240719P00760000 | 2024-05-15 9:42AM EDT | 760.00 | 15.00 | 9.25 | 15.25 | -5.50 | -26.83% | 1 | 16 | 99.18% |
| MSTR240719P00770000 | 2024-05-09 2:12PM EDT | 770.00 | 27.37 | 12.25 | 16.60 | 0.00 | - | 1 | 15 | 101.19% |
| MSTR240719P00780000 | 2024-05-03 3:40PM EDT | 780.00 | 48.55 | 12.40 | 16.00 | 0.00 | - | 2 | 13 | 99.06% |
| MSTR240719P00790000 | 2024-05-15 12:06PM EDT | 790.00 | 14.90 | 14.20 | 15.90 | -11.05 | -42.58% | 11 | 35 | 98.68% |
| MSTR240719P00800000 | 2024-05-15 2:33PM EDT | 800.00 | 16.50 | 15.10 | 16.40 | -6.45 | -28.10% | 7 | 120 | 98.02% |
| MSTR240719P00810000 | 2024-05-09 1:22PM EDT | 810.00 | 33.75 | 16.10 | 17.30 | 0.00 | - | 2 | 11 | 97.70% |
| MSTR240719P00820000 | 2024-05-15 2:34PM EDT | 820.00 | 17.62 | 17.05 | 18.40 | -17.99 | -50.52% | 2 | 25 | 97.42% |
| MSTR240719P00830000 | 2024-05-15 2:19PM EDT | 830.00 | 18.60 | 18.20 | 19.35 | -27.40 | -59.57% | 2 | 50 | 97.12% |
| MSTR240719P00840000 | 2024-05-10 1:29PM EDT | 840.00 | 41.75 | 19.15 | 20.55 | 0.00 | - | 1 | 8 | 96.80% |
| MSTR240719P00850000 | 2024-05-15 2:34PM EDT | 850.00 | 21.00 | 20.25 | 21.55 | -12.45 | -37.22% | 5 | 56 | 96.39% |
| MSTR240719P00860000 | 2024-05-03 1:10PM EDT | 860.00 | 72.45 | 21.65 | 23.20 | 0.00 | - | 12 | 28 | 96.51% |
| MSTR240719P00870000 | 2024-05-15 11:32AM EDT | 870.00 | 25.00 | 22.50 | 24.30 | -78.85 | -75.93% | 2 | 11 | 95.91% |
| MSTR240719P00880000 | 2024-05-15 11:00AM EDT | 880.00 | 28.25 | 24.15 | 25.65 | -16.55 | -36.94% | 1 | 30 | 95.86% |
| MSTR240719P00890000 | 2024-05-10 9:59AM EDT | 890.00 | 46.00 | 25.55 | 27.00 | 0.00 | - | 2 | 22 | 95.62% |
| MSTR240719P00900000 | 2024-05-15 1:51PM EDT | 900.00 | 28.20 | 27.05 | 28.35 | -21.70 | -43.49% | 10 | 72 | 95.37% |
| MSTR240719P00910000 | 2024-05-07 11:41AM EDT | 910.00 | 67.05 | 28.45 | 30.10 | 0.00 | - | 1 | 5 | 95.22% |
| MSTR240719P00920000 | 2024-05-10 12:05PM EDT | 920.00 | 64.50 | 30.00 | 31.85 | 0.00 | - | 1 | 15 | 95.08% |
| MSTR240719P00930000 | 2024-05-10 12:27PM EDT | 930.00 | 66.20 | 31.65 | 34.30 | 0.00 | - | 4 | 14 | 95.26% |
| MSTR240719P00940000 | 2024-05-15 2:03PM EDT | 940.00 | 35.47 | 33.20 | 35.75 | -34.08 | -49.00% | 2 | 13 | 94.87% |
| MSTR240719P00950000 | 2024-05-15 2:03PM EDT | 950.00 | 37.10 | 34.85 | 37.00 | -36.70 | -49.73% | 6 | 41 | 94.39% |
| MSTR240719P00960000 | 2024-05-10 2:59PM EDT | 960.00 | 75.00 | 36.75 | 39.65 | 0.00 | - | 15 | 16 | 94.58% |
| MSTR240719P00970000 | 2024-05-13 12:52PM EDT | 970.00 | 48.00 | 38.75 | 42.05 | -20.01 | -29.42% | 1 | 39 | 94.64% |
| MSTR240719P00980000 | 2024-05-15 9:54AM EDT | 980.00 | 50.50 | 40.85 | 43.05 | -32.05 | -38.82% | 1 | 30 | 94.11% |
| MSTR240719P00990000 | 2024-05-15 10:17AM EDT | 990.00 | 52.14 | 42.90 | 45.35 | -22.41 | -30.06% | 1 | 17 | 94.04% |
| MSTR240719P01000000 | 2024-05-15 2:03PM EDT | 1,000.00 | 47.00 | 45.05 | 47.45 | -32.00 | -40.51% | 23 | 130 | 93.88% |
| MSTR240719P01010000 | 2024-05-15 1:55PM EDT | 1,010.00 | 50.00 | 47.25 | 49.70 | -44.70 | -47.20% | 1 | 41 | 93.74% |
| MSTR240719P01020000 | 2024-05-15 2:37PM EDT | 1,020.00 | 50.00 | 49.50 | 51.90 | -28.00 | -35.90% | 2 | 35 | 93.55% |
| MSTR240719P01030000 | 2024-05-15 10:58AM EDT | 1,030.00 | 61.60 | 51.25 | 54.40 | -44.60 | -42.00% | 11 | 14 | 93.25% |
| MSTR240719P01040000 | 2024-05-15 12:23PM EDT | 1,040.00 | 59.95 | 52.50 | 56.85 | -28.75 | -32.41% | 1 | 5 | 92.71% |
| MSTR240719P01050000 | 2024-05-15 12:16PM EDT | 1,050.00 | 63.50 | 56.30 | 60.70 | -24.30 | -27.68% | 2 | 48 | 93.48% |
| MSTR240719P01060000 | 2024-05-15 1:35PM EDT | 1,060.00 | 64.02 | 58.50 | 62.70 | -35.48 | -35.66% | 1 | 9 | 93.03% |
| MSTR240719P01070000 | 2024-05-10 2:04PM EDT | 1,070.00 | 123.70 | 61.00 | 65.35 | 0.00 | - | 1 | 4 | 92.85% |
| MSTR240719P01080000 | 2024-05-14 3:42PM EDT | 1,080.00 | 99.54 | 65.50 | 68.45 | 0.00 | - | 1 | 8 | 93.39% |
| MSTR240719P01090000 | 2024-05-15 2:00PM EDT | 1,090.00 | 72.10 | 68.20 | 71.85 | -59.20 | -45.09% | 1 | 77 | 93.41% |
| MSTR240719P01100000 | 2024-05-15 12:56PM EDT | 1,100.00 | 75.85 | 71.15 | 75.15 | -34.15 | -31.05% | 12 | 40 | 93.41% |
| MSTR240719P01110000 | 2024-05-15 2:00PM EDT | 1,110.00 | 78.33 | 74.15 | 78.35 | -45.07 | -36.52% | 3 | 15 | 93.36% |
| MSTR240719P01120000 | 2024-05-13 1:45PM EDT | 1,120.00 | 132.95 | 77.25 | 80.75 | 0.00 | - | 6 | 7 | 93.06% |
| MSTR240719P01130000 | 2024-05-13 1:02PM EDT | 1,130.00 | 133.55 | 80.50 | 83.85 | 0.00 | - | 5 | 12 | 92.96% |
| MSTR240719P01140000 | 2024-05-13 9:55AM EDT | 1,140.00 | 136.55 | 83.80 | 89.60 | 0.00 | - | 2 | 4 | 93.57% |
| MSTR240719P01150000 | 2024-05-15 2:33PM EDT | 1,150.00 | 89.20 | 87.25 | 90.70 | -35.80 | -28.64% | 5 | 89 | 92.89% |
| MSTR240719P01160000 | 2024-05-15 12:29PM EDT | 1,160.00 | 98.90 | 90.35 | 97.65 | -58.10 | -37.01% | 2 | 30 | 93.66% |
| MSTR240719P01170000 | 2024-05-13 1:42PM EDT | 1,170.00 | 160.00 | 93.75 | 99.30 | 0.00 | - | 5 | 15 | 93.05% |
| MSTR240719P01180000 | 2024-05-10 1:30PM EDT | 1,180.00 | 180.20 | 97.45 | 106.45 | 0.00 | - | 2 | 10 | 93.92% |
| MSTR240719P01190000 | 2024-05-13 2:21PM EDT | 1,190.00 | 166.90 | 101.80 | 109.25 | 0.00 | - | 4 | 3 | 93.77% |
| MSTR240719P01200000 | 2024-05-15 1:07PM EDT | 1,200.00 | 112.00 | 106.05 | 111.05 | -44.80 | -28.57% | 41 | 86 | 93.31% |
| MSTR240719P01210000 | 2024-05-10 3:43PM EDT | 1,210.00 | 198.75 | 109.05 | 115.15 | 0.00 | - | 6 | 5 | 93.08% |
| MSTR240719P01220000 | 2024-05-13 11:01AM EDT | 1,220.00 | 177.50 | 112.85 | 117.85 | 0.00 | - | 1 | 6 | 92.67% |
| MSTR240719P01230000 | 2024-05-15 1:25PM EDT | 1,230.00 | 128.10 | 117.50 | 124.10 | -56.55 | -30.63% | 1 | 14 | 93.31% |
| MSTR240719P01240000 | 2024-05-14 3:39PM EDT | 1,240.00 | 175.67 | 121.55 | 126.45 | 0.00 | - | 4 | 16 | 92.80% |
| MSTR240719P01250000 | 2024-05-15 12:53PM EDT | 1,250.00 | 131.00 | 125.80 | 130.60 | -48.71 | -27.10% | 3 | 22 | 92.75% |
| MSTR240719P01260000 | 2024-05-14 3:01PM EDT | 1,260.00 | 189.25 | 130.25 | 138.90 | 0.00 | - | 9 | 14 | 93.68% |
| MSTR240719P01270000 | 2024-05-15 10:08AM EDT | 1,270.00 | 143.26 | 133.95 | 141.70 | -72.49 | -33.60% | 2 | 25 | 93.10% |
| MSTR240719P01280000 | 2024-05-15 12:07PM EDT | 1,280.00 | 153.70 | 139.50 | 146.15 | -44.72 | -22.54% | 5 | 32 | 93.31% |
| MSTR240719P01290000 | 2024-05-15 2:00PM EDT | 1,290.00 | 151.42 | 143.25 | 150.25 | -57.38 | -27.48% | 4 | 26 | 92.98% |
| MSTR240719P01300000 | 2024-05-15 2:22PM EDT | 1,300.00 | 155.70 | 147.90 | 155.00 | -63.70 | -29.03% | 8 | 57 | 92.97% |
| MSTR240719P01310000 | 2024-05-14 12:33PM EDT | 1,310.00 | 219.80 | 152.15 | 159.90 | 0.00 | - | 10 | 38 | 92.88% |
| MSTR240719P01320000 | 2024-05-15 1:20PM EDT | 1,320.00 | 170.50 | 157.85 | 165.10 | -61.70 | -26.57% | 3 | 25 | 93.14% |
| MSTR240719P01330000 | 2024-05-14 1:30PM EDT | 1,330.00 | 234.60 | 162.05 | 169.95 | 0.00 | - | 4 | 25 | 92.95% |
| MSTR240719P01340000 | 2024-05-14 12:38PM EDT | 1,340.00 | 238.80 | 167.10 | 174.35 | 0.00 | - | 2 | 6 | 92.82% |
| MSTR240719P01350000 | 2024-05-15 12:53PM EDT | 1,350.00 | 180.70 | 172.45 | 180.55 | -59.39 | -24.74% | 4 | 47 | 93.12% |
| MSTR240719P01360000 | 2024-05-15 11:12AM EDT | 1,360.00 | 201.30 | 178.35 | 185.95 | -49.55 | -19.75% | 1 | 21 | 93.33% |
| MSTR240719P01370000 | 2024-05-15 2:38PM EDT | 1,370.00 | 187.40 | 183.80 | 190.70 | -74.25 | -28.38% | 13 | 6 | 93.27% |
| MSTR240719P01380000 | 2024-05-09 2:43PM EDT | 1,380.00 | 286.50 | 188.65 | 195.50 | 0.00 | - | 8 | 9 | 93.05% |
| MSTR240719P01390000 | 2024-05-15 2:37PM EDT | 1,390.00 | 197.40 | 195.75 | 202.50 | -112.70 | -36.34% | 63 | 28 | 93.76% |
| MSTR240719P01400000 | 2024-05-15 2:36PM EDT | 1,400.00 | 203.68 | 199.70 | 206.25 | -78.32 | -27.77% | 80 | 46 | 93.07% |
| MSTR240719P01410000 | 2024-05-07 12:24PM EDT | 1,410.00 | 312.35 | 206.20 | 215.30 | 0.00 | - | 1 | 4 | 94.02% |
| MSTR240719P01420000 | 2024-05-15 12:09PM EDT | 1,420.00 | 227.70 | 212.05 | 220.25 | -92.30 | -28.84% | 3 | 18 | 93.93% |
| MSTR240719P01430000 | 2024-05-07 1:29PM EDT | 1,430.00 | 335.25 | 217.00 | 226.55 | 0.00 | - | 3 | 20 | 93.91% |
| MSTR240719P01440000 | 2024-05-15 1:41PM EDT | 1,440.00 | 234.05 | 223.55 | 233.45 | -248.85 | -51.53% | 2 | 14 | 94.31% |
| MSTR240719P01450000 | 2024-05-09 11:42AM EDT | 1,450.00 | 330.55 | 229.65 | 238.30 | 0.00 | - | 2 | 5 | 94.17% |
| MSTR240719P01460000 | 2024-05-15 1:41PM EDT | 1,460.00 | 246.90 | 233.35 | 241.40 | -72.50 | -22.70% | 4 | 9 | 93.14% |
| MSTR240719P01470000 | 2024-05-15 1:41PM EDT | 1,470.00 | 254.20 | 241.60 | 251.30 | -72.38 | -22.16% | 2 | 7 | 94.43% |
| MSTR240719P01480000 | 2024-05-15 10:14AM EDT | 1,480.00 | 283.15 | 247.35 | 258.90 | -113.75 | -28.66% | 1 | 4 | 94.70% |
| MSTR240719P01490000 | 2024-05-14 3:54PM EDT | 1,490.00 | 331.50 | 254.00 | 262.90 | 0.00 | - | 1 | 10 | 94.39% |
| MSTR240719P01500000 | 2024-05-15 11:32AM EDT | 1,500.00 | 275.00 | 259.95 | 270.10 | -90.00 | -24.66% | 2 | 22 | 94.56% |
| MSTR240719P01520000 | 2024-05-15 11:54AM EDT | 1,520.00 | 295.30 | 273.30 | 280.80 | -167.38 | -36.18% | 3 | 6 | 94.37% |
| MSTR240719P01540000 | 2024-05-15 11:49AM EDT | 1,540.00 | 313.10 | 285.85 | 298.55 | -82.80 | -20.91% | 1 | 25 | 95.36% |
| MSTR240719P01560000 | 2024-05-15 11:42AM EDT | 1,560.00 | 325.05 | 298.95 | 308.90 | -71.60 | -18.05% | 6 | 16 | 94.84% |
| MSTR240719P01580000 | 2024-05-15 10:51AM EDT | 1,580.00 | 344.82 | 310.85 | 319.05 | -91.28 | -20.93% | 1 | 8 | 93.95% |
| MSTR240719P01600000 | 2024-05-15 10:11AM EDT | 1,600.00 | 364.05 | 325.45 | 333.20 | -137.95 | -27.48% | 1 | 2 | 94.33% |
| MSTR240719P01620000 | 2024-04-12 10:48AM EDT | 1,620.00 | 438.05 | 502.00 | 517.50 | 0.00 | - | 1 | 1 | 162.85% |
| MSTR240719P01640000 | 2024-05-07 12:38PM EDT | 1,640.00 | 485.40 | 354.05 | 364.70 | 0.00 | - | 5 | 3 | 95.36% |
| MSTR240719P01660000 | 2024-04-03 2:21PM EDT | 1,660.00 | 444.08 | 542.20 | 559.50 | 0.00 | - | 2 | 6 | 168.22% |
| MSTR240719P01680000 | 2024-04-30 1:13PM EDT | 1,680.00 | 685.20 | 382.20 | 394.10 | 0.00 | - | 6 | 8 | 95.52% |
| MSTR240719P01700000 | 2024-05-09 9:30AM EDT | 1,700.00 | 559.35 | 396.85 | 408.45 | 0.00 | - | 3 | 6 | 95.53% |
| MSTR240719P01720000 | 2024-04-12 9:34AM EDT | 1,720.00 | 497.60 | 588.00 | 602.80 | 0.00 | - | 1 | 1 | 168.80% |
| MSTR240719P01740000 | 2024-05-06 10:12AM EDT | 1,740.00 | 560.35 | 426.75 | 437.60 | 0.00 | - | 1 | 5 | 95.52% |
| MSTR240719P01760000 | 2024-05-13 9:51AM EDT | 1,760.00 | 579.15 | 442.20 | 453.25 | 0.00 | - | 2 | 4 | 95.73% |
| MSTR240719P01780000 | 2024-03-28 12:23PM EDT | 1,780.00 | 502.65 | 629.20 | 644.85 | 0.00 | - | 4 | 1 | 167.77% |
| MSTR240719P01800000 | 2024-05-10 9:52AM EDT | 1,800.00 | 590.00 | 474.00 | 484.25 | 0.00 | - | 2 | 26 | 96.08% |
| MSTR240719P01820000 | 2024-04-02 9:31AM EDT | 1,820.00 | 640.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR240719P01840000 | 2024-04-01 10:43AM EDT | 1,840.00 | 592.35 | 852.20 | 866.95 | 0.00 | - | 6 | 6 | 241.43% |
| MSTR240719P01860000 | 2024-04-01 11:41AM EDT | 1,860.00 | 608.11 | 870.15 | 882.70 | 0.00 | - | 1 | 1 | 242.00% |
| MSTR240719P01880000 | 2024-04-02 9:32AM EDT | 1,880.00 | 690.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240719P01900000 | 2024-04-03 1:03PM EDT | 1,900.00 | 594.00 | 752.45 | 764.65 | 0.00 | - | 1 | 10 | 180.29% |
| MSTR240719P01940000 | 2024-04-01 10:43AM EDT | 1,940.00 | 664.88 | 942.00 | 956.80 | 0.00 | - | 3 | 3 | 246.33% |
| MSTR240719P01980000 | 2024-03-28 11:01AM EDT | 1,980.00 | 630.00 | 796.15 | 810.85 | 0.00 | - | 2 | 1 | 173.15% |
| MSTR240719P02000000 | 2024-05-09 11:09AM EDT | 2,000.00 | 774.00 | 636.45 | 649.85 | 0.00 | - | 100 | 106 | 97.07% |
| MSTR240719P02100000 | 2024-03-26 10:48AM EDT | 2,100.00 | 706.02 | 939.00 | 949.40 | 0.00 | - | 10 | 12 | 191.56% |
| MSTR240719P02150000 | 2024-03-27 10:16AM EDT | 2,150.00 | 727.50 | 960.25 | 977.05 | 0.00 | - | 1 | 2 | 184.93% |
| MSTR240719P02200000 | 2024-03-28 11:04AM EDT | 2,200.00 | 810.00 | 988.00 | 1,004.45 | 0.00 | - | 1 | 10 | 179.35% |
| MSTR240719P02250000 | 2024-03-14 9:38AM EDT | 2,250.00 | 958.95 | 918.25 | 935.70 | 0.00 | - | 1 | 1 | 131.01% |
| MSTR240719P02300000 | 2024-03-12 1:38PM EDT | 2,300.00 | 1,104.00 | 918.00 | 933.95 | 0.00 | - | - | 1 | 108.39% |
| MSTR240719P02400000 | 2024-05-10 10:00AM EDT | 2,400.00 | 1,048.41 | 992.30 | 1,006.95 | -97.59 | -8.52% | 2 | 2 | 97.83% |
| MSTR240719P02450000 | 2024-03-12 1:38PM EDT | 2,450.00 | 1,232.00 | 1,042.00 | 1,060.00 | 0.00 | - | - | 1 | 101.34% |
| MSTR240719P02500000 | 2024-04-30 10:44AM EDT | 2,500.00 | 1,381.25 | 1,087.65 | 1,099.80 | 0.00 | - | 1 | 5 | 98.59% |
| MSTR240719P02550000 | 2024-03-19 12:18PM EDT | 2,550.00 | 1,321.50 | 1,376.30 | 1,395.10 | 0.00 | - | 2 | 2 | 218.39% |
| MSTR240719P02650000 | 2024-03-28 10:01AM EDT | 2,650.00 | 1,083.15 | 1,402.65 | 1,418.30 | 0.00 | - | 1 | 2 | 192.26% |
| MSTR240719P02700000 | 2024-04-10 10:21AM EDT | 2,700.00 | 1,338.00 | 1,516.00 | 1,533.95 | 0.00 | - | 1 | 1 | 222.27% |
| MSTR240719P02750000 | 2024-03-12 12:42PM EDT | 2,750.00 | 1,496.00 | 1,304.00 | 1,321.40 | 0.00 | - | - | 1 | 71.39% |
| MSTR240719P02800000 | 2024-03-11 10:57AM EDT | 2,800.00 | 1,486.00 | 1,437.00 | 1,452.55 | 0.00 | - | 1 | 1 | 144.74% |
| MSTR240719P02850000 | 2024-03-12 10:30AM EDT | 2,850.00 | 1,550.00 | 1,416.45 | 1,431.95 | 0.00 | - | - | 2 | 94.89% |
| MSTR240719P02900000 | 2024-03-12 10:10AM EDT | 2,900.00 | 1,590.85 | 1,460.25 | 1,475.50 | 0.00 | - | - | 1 | 87.52% |
| MSTR240719P03000000 | 2024-04-22 1:43PM EDT | 3,000.00 | 1,704.90 | 1,566.00 | 1,580.35 | 0.00 | - | 2 | 0 | 98.81% |
| MSTR240719P03100000 | 2024-03-25 10:26AM EDT | 3,100.00 | 1,568.00 | 1,815.20 | 1,836.00 | 0.00 | - | 1 | 2 | 198.14% |
| MSTR240719P03150000 | 2024-03-19 11:25AM EDT | 3,150.00 | 1,926.00 | 1,949.85 | 1,968.00 | 0.00 | - | 1 | 1 | 236.91% |
| MSTR240719P03450000 | 2024-04-04 12:21PM EDT | 3,450.00 | 1,864.00 | 2,223.00 | 2,240.55 | 0.00 | - | 1 | 0 | 237.18% |
| MSTR240719P03500000 | 2024-05-03 3:57PM EDT | 3,500.00 | 2,278.85 | 2,057.25 | 2,071.55 | 0.00 | - | 1 | 0 | 97.49% |
| MSTR240719P03700000 | 2024-04-08 2:17PM EDT | 3,700.00 | 2,222.00 | 2,456.00 | 2,473.50 | 0.00 | - | - | 0 | 238.52% |
© 2024 Yahoo. Tutti i diritti riservati.