Italia markets close in 18 minutes
FTSE MIB
34.438,95 -164,66 (-0,48%) Dow Jones
39.860,83 -12,16 (-0,03%) Nasdaq
16.853,21 +20,59 (+0,12%) Nikkei 225
38.617,10 -329,83 (-0,85%) Petrolio
78,21 -0,45 (-0,57%) Bitcoin EUR
64.571,66 -237,47 (-0,37%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:12AM EDT. Mercato aperto.
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240816C00200000 | 2024-03-14 9:32AM EDT | 200.00 | 1,471.15 | 1,272.05 | 1,292.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240816C00210000 | 2024-02-23 10:38AM EDT | 210.00 | 495.00 | 1,310.00 | 1,328.10 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR240816C00250000 | 2024-02-28 12:28PM EDT | 250.00 | 724.57 | 1,450.85 | 1,468.00 | 0.00 | - | 1 | 3 | 272.58% |
| MSTR240816C00290000 | 2024-04-01 3:55PM EDT | 290.00 | 1,353.25 | 737.30 | 754.55 | 0.00 | - | - | 1 | 0.00% |
| MSTR240816C00300000 | 2024-03-04 11:27AM EDT | 300.00 | 1,006.00 | 1,304.95 | 1,324.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240816C00320000 | 2024-03-19 1:42PM EDT | 320.00 | 1,090.00 | 890.00 | 909.35 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR240816C00330000 | 2024-03-07 11:39AM EDT | 330.00 | 936.00 | 1,110.40 | 1,128.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR240816C00340000 | 2024-03-19 1:42PM EDT | 340.00 | 1,072.00 | 872.00 | 890.60 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR240816C00350000 | 2024-05-20 9:48AM EDT | 350.00 | 1,236.73 | 1,333.50 | 1,350.00 | 0.00 | - | 1 | 3 | 173.14% |
| MSTR240816C00360000 | 2024-03-19 1:42PM EDT | 360.00 | 1,054.00 | 854.00 | 872.35 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR240816C00370000 | 2024-03-14 9:30AM EDT | 370.00 | 1,316.00 | 1,112.00 | 1,131.90 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240816C00380000 | 2024-03-08 10:59AM EDT | 380.00 | 984.00 | 1,064.70 | 1,082.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240816C00400000 | 2024-03-25 11:29AM EDT | 400.00 | 1,418.00 | 888.45 | 903.95 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR240816C00410000 | 2024-03-19 1:42PM EDT | 410.00 | 1,012.00 | 808.55 | 827.15 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR240816C00420000 | 2024-05-01 2:39PM EDT | 420.00 | 681.20 | 1,265.60 | 1,282.00 | 0.00 | - | 3 | 5 | 160.47% |
| MSTR240816C00430000 | 2024-03-26 1:09PM EDT | 430.00 | 1,432.44 | 822.00 | 838.45 | 0.00 | - | 3 | 1 | 0.00% |
| MSTR240816C00440000 | 2024-03-26 9:30AM EDT | 440.00 | 1,468.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240816C00450000 | 2024-04-22 10:08AM EDT | 450.00 | 881.39 | 1,235.65 | 1,252.70 | 0.00 | - | 1 | 2 | 153.92% |
| MSTR240816C00460000 | 2024-03-21 12:41PM EDT | 460.00 | 1,228.00 | 732.00 | 750.10 | 0.00 | - | 1 | 6 | 0.00% |
| MSTR240816C00470000 | 2024-02-14 3:22PM EDT | 470.00 | 340.18 | 1,322.50 | 1,341.55 | 0.00 | - | 46 | 23 | 300.36% |
| MSTR240816C00490000 | 2024-02-06 11:36AM EDT | 490.00 | 112.00 | 830.00 | 847.80 | 0.00 | - | - | 1 | 0.00% |
| MSTR240816C00500000 | 2024-05-06 9:30AM EDT | 500.00 | 787.12 | 1,187.25 | 1,205.05 | 0.00 | - | 10 | 32 | 147.38% |
| MSTR240816C00510000 | 2024-03-15 2:24PM EDT | 510.00 | 1,248.00 | 986.00 | 1,005.75 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240816C00520000 | 2024-05-06 9:30AM EDT | 520.00 | 769.12 | 1,168.15 | 1,184.95 | 0.00 | - | 10 | 31 | 143.87% |
| MSTR240816C00530000 | 2024-04-18 12:24PM EDT | 530.00 | 759.50 | 1,056.00 | 1,075.30 | 0.00 | - | - | 1 | 0.00% |
| MSTR240816C00540000 | 2024-03-13 3:24PM EDT | 540.00 | 1,215.46 | 960.00 | 979.50 | 0.00 | - | - | 5 | 0.00% |
| MSTR240816C00550000 | 2024-03-12 11:06AM EDT | 550.00 | 1,003.79 | 995.20 | 1,010.55 | 0.00 | - | 2 | 3 | 0.00% |
| MSTR240816C00560000 | 2024-03-28 12:10PM EDT | 560.00 | 1,218.40 | 750.30 | 762.85 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240816C00570000 | 2024-03-15 3:34PM EDT | 570.00 | 1,244.39 | 934.00 | 953.65 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR240816C00580000 | 2024-04-30 12:13PM EDT | 580.00 | 554.15 | 1,111.35 | 1,128.70 | 0.00 | - | 3 | 6 | 138.47% |
| MSTR240816C00590000 | 2024-02-08 10:32AM EDT | 590.00 | 84.57 | 874.00 | 890.15 | 0.00 | - | - | 1 | 0.00% |
| MSTR240816C00600000 | 2024-05-20 3:39PM EDT | 600.00 | 1,131.44 | 1,077.95 | 1,090.60 | 0.00 | - | 2 | 14 | 112.63% |
| MSTR240816C00610000 | 2024-04-16 10:37AM EDT | 610.00 | 693.34 | 982.00 | 1,000.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR240816C00620000 | 2024-03-14 1:01PM EDT | 620.00 | 1,104.33 | 892.00 | 911.25 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR240816C00630000 | 2024-03-28 10:55AM EDT | 630.00 | 1,250.00 | 692.95 | 706.30 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240816C00640000 | 2024-04-30 12:09PM EDT | 640.00 | 516.15 | 1,054.50 | 1,071.85 | 0.00 | - | 4 | 7 | 132.08% |
| MSTR240816C00650000 | 2024-05-16 1:27PM EDT | 650.00 | 824.30 | 1,044.70 | 1,061.60 | 0.00 | - | 1 | 3 | 130.14% |
| MSTR240816C00660000 | 2024-02-09 10:47AM EDT | 660.00 | 114.75 | 824.00 | 839.05 | 0.00 | - | - | 0 | 0.00% |
| MSTR240816C00670000 | 2024-02-27 1:17PM EDT | 670.00 | 309.18 | 1,084.35 | 1,100.90 | 0.00 | - | 1 | 1 | 190.61% |
| MSTR240816C00680000 | 2024-05-09 11:20AM EDT | 680.00 | 631.53 | 1,018.25 | 1,033.60 | 0.00 | - | 1 | 3 | 128.71% |
| MSTR240816C00690000 | 2024-04-05 2:29PM EDT | 690.00 | 886.94 | 581.45 | 595.30 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR240816C00700000 | 2024-05-20 10:09AM EDT | 700.00 | 915.00 | 998.30 | 1,014.25 | 0.00 | - | 2 | 15 | 125.56% |
| MSTR240816C00710000 | 2024-03-05 4:21PM EDT | 710.00 | 537.18 | 961.15 | 975.10 | 0.00 | - | 1 | 7 | 71.26% |
| MSTR240816C00720000 | 2024-03-04 12:30PM EDT | 720.00 | 687.26 | 947.65 | 964.00 | 0.00 | - | 52 | 28 | 0.00% |
| MSTR240816C00730000 | 2024-03-19 9:38AM EDT | 730.00 | 680.00 | 559.55 | 575.90 | 0.00 | - | 1 | 23 | 0.00% |
| MSTR240816C00740000 | 2024-02-15 1:16PM EDT | 740.00 | 198.88 | 1,110.60 | 1,128.15 | 0.00 | - | 1 | 0 | 244.09% |
| MSTR240816C00750000 | 2024-04-08 11:48AM EDT | 750.00 | 854.65 | 540.20 | 552.50 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR240816C00760000 | 2024-04-03 2:21PM EDT | 760.00 | 964.60 | 530.10 | 545.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR240816C00770000 | 2024-03-19 9:42AM EDT | 770.00 | 640.00 | 534.00 | 548.05 | 0.00 | - | 3 | 9 | 0.00% |
| MSTR240816C00780000 | 2024-02-28 1:12PM EDT | 780.00 | 360.00 | 1,002.80 | 1,018.00 | 0.00 | - | 3 | 6 | 184.60% |
| MSTR240816C00790000 | 2024-02-22 11:07AM EDT | 790.00 | 128.95 | 832.00 | 845.50 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240816C00800000 | 2024-05-20 1:53PM EDT | 800.00 | 895.53 | 908.30 | 924.30 | 0.00 | - | 18 | 150 | 120.01% |
| MSTR240816C00810000 | 2024-05-07 12:39PM EDT | 810.00 | 554.04 | 899.45 | 915.95 | 0.00 | - | - | 2 | 119.74% |
| MSTR240816C00820000 | 2024-03-20 11:00AM EDT | 820.00 | 767.18 | 472.00 | 487.80 | 0.00 | - | 10 | 16 | 0.00% |
| MSTR240816C00830000 | 2024-03-20 11:00AM EDT | 830.00 | 761.18 | 466.00 | 485.90 | 0.00 | - | 10 | 11 | 0.00% |
| MSTR240816C00840000 | 2024-02-13 12:54PM EDT | 840.00 | 102.90 | 948.00 | 965.80 | 0.00 | - | - | 1 | 174.82% |
| MSTR240816C00850000 | 2024-05-20 1:59PM EDT | 850.00 | 846.66 | 863.90 | 880.85 | 0.00 | - | 1 | 5 | 117.50% |
| MSTR240816C00860000 | 2024-03-05 12:15PM EDT | 860.00 | 444.00 | 919.10 | 934.65 | 0.00 | - | 1 | 3 | 163.76% |
| MSTR240816C00870000 | 2024-03-19 11:25AM EDT | 870.00 | 570.20 | 476.00 | 490.00 | 0.00 | - | 3 | 4 | 0.00% |
| MSTR240816C00880000 | 2024-03-06 11:37AM EDT | 880.00 | 490.08 | 682.35 | 698.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR240816C00890000 | 2024-05-14 3:46PM EDT | 890.00 | 475.03 | 814.10 | 829.10 | 0.00 | - | 1 | 7 | 101.01% |
| MSTR240816C00900000 | 2024-05-21 10:39AM EDT | 900.00 | 850.00 | 821.50 | 837.85 | 0.00 | - | 1 | 36 | 115.49% |
| MSTR240816C00910000 | 2024-03-06 11:44AM EDT | 910.00 | 481.00 | 664.45 | 681.70 | 0.00 | - | 3 | 1 | 0.00% |
| MSTR240816C00920000 | 2024-03-04 11:40AM EDT | 920.00 | 547.80 | 808.55 | 825.95 | 0.00 | - | 2 | 1 | 118.05% |
| MSTR240816C00930000 | 2024-05-21 11:35AM EDT | 930.00 | 806.10 | 796.75 | 813.75 | 0.00 | - | 1 | 5 | 114.91% |
| MSTR240816C00940000 | 2024-03-05 11:59AM EDT | 940.00 | 455.00 | 865.50 | 881.00 | 0.00 | - | 1 | 2 | 162.80% |
| MSTR240816C00950000 | 2024-04-16 9:58AM EDT | 950.00 | 500.00 | 606.00 | 625.70 | 0.00 | - | 1 | 12 | 0.00% |
| MSTR240816C00960000 | 2024-05-15 11:55AM EDT | 960.00 | 521.00 | 772.40 | 788.00 | 0.00 | - | 1 | 2 | 113.62% |
| MSTR240816C00970000 | 2024-03-04 11:41AM EDT | 970.00 | 529.42 | 779.00 | 794.40 | 0.00 | - | 1 | 0 | 122.99% |
| MSTR240816C00980000 | 2024-03-05 10:31AM EDT | 980.00 | 475.00 | 880.80 | 896.00 | 0.00 | - | 1 | 6 | 184.28% |
| MSTR240816C00990000 | 2024-03-19 10:12AM EDT | 990.00 | 490.20 | 414.00 | 427.80 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR240816C01000000 | 2024-05-21 12:14PM EDT | 1,000.00 | 733.75 | 740.75 | 756.00 | 0.00 | - | 1 | 49 | 112.65% |
| MSTR240816C01010000 | 2024-05-06 11:35AM EDT | 1,010.00 | 454.35 | 733.60 | 747.95 | 0.00 | - | 1 | 6 | 112.56% |
| MSTR240816C01020000 | 2024-02-29 4:05PM EDT | 1,020.00 | 272.55 | 844.50 | 860.05 | 0.00 | - | 26 | 27 | 177.14% |
| MSTR240816C01030000 | 2024-05-15 2:12PM EDT | 1,030.00 | 487.05 | 715.75 | 732.00 | 0.00 | - | 2 | 6 | 111.27% |
| MSTR240816C01040000 | 2024-03-04 1:37PM EDT | 1,040.00 | 507.46 | 738.15 | 753.80 | 0.00 | - | 6 | 7 | 128.04% |
| MSTR240816C01050000 | 2024-05-09 3:49PM EDT | 1,050.00 | 372.00 | 704.95 | 716.00 | 0.00 | - | 7 | 102 | 111.98% |
| MSTR240816C01060000 | 2024-05-03 12:33PM EDT | 1,060.00 | 366.75 | 696.00 | 710.00 | 0.00 | - | 1 | 2 | 111.82% |
| MSTR240816C01070000 | 2024-05-01 3:08PM EDT | 1,070.00 | 273.00 | 687.20 | 702.00 | 0.00 | - | 2 | 2 | 111.11% |
| MSTR240816C01090000 | 2024-04-30 3:04PM EDT | 1,090.00 | 283.38 | 675.00 | 686.00 | 0.00 | - | - | 2 | 111.15% |
| MSTR240816C01100000 | 2024-05-10 3:54PM EDT | 1,100.00 | 279.72 | 666.55 | 680.00 | 0.00 | - | 1 | 17 | 111.02% |
| MSTR240816C01110000 | 2024-03-04 2:14PM EDT | 1,110.00 | 462.65 | 699.90 | 715.60 | 0.00 | - | 1 | 1 | 131.87% |
| MSTR240816C01120000 | 2024-04-30 1:46PM EDT | 1,120.00 | 252.54 | 652.65 | 668.00 | 0.00 | - | - | 1 | 111.47% |
| MSTR240816C01130000 | 2024-03-28 10:48AM EDT | 1,130.00 | 922.45 | 390.55 | 403.85 | 0.00 | - | 5 | 5 | 0.00% |
| MSTR240816C01140000 | 2024-05-02 2:13PM EDT | 1,140.00 | 269.15 | 636.50 | 650.00 | 0.00 | - | 1 | 2 | 109.71% |
| MSTR240816C01150000 | 2024-05-20 12:33PM EDT | 1,150.00 | 619.53 | 631.50 | 646.00 | 0.00 | - | 1 | 20 | 110.82% |
| MSTR240816C01160000 | 2024-04-30 10:24AM EDT | 1,160.00 | 281.00 | 622.45 | 637.95 | 0.00 | - | 1 | 3 | 109.90% |
| MSTR240816C01170000 | 2024-04-02 12:28PM EDT | 1,170.00 | 613.61 | 253.65 | 268.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR240816C01180000 | 2024-03-19 1:55PM EDT | 1,180.00 | 530.55 | 332.00 | 348.85 | 0.00 | - | 3 | 1 | 0.00% |
| MSTR240816C01190000 | 2024-05-15 10:35AM EDT | 1,190.00 | 370.00 | 602.40 | 618.00 | 0.00 | - | 1 | 6 | 109.76% |
| MSTR240816C01200000 | 2024-05-21 11:01AM EDT | 1,200.00 | 567.07 | 583.30 | 599.65 | -35.93 | -5.96% | 1 | 45 | 104.09% |
| MSTR240816C01210000 | 2024-05-09 3:08PM EDT | 1,210.00 | 302.75 | 591.05 | 606.00 | 0.00 | - | 2 | 7 | 110.29% |
| MSTR240816C01220000 | 2024-05-20 3:12PM EDT | 1,220.00 | 607.69 | 586.00 | 598.00 | 0.00 | - | 1 | 3 | 110.19% |
| MSTR240816C01230000 | 2024-05-06 9:36AM EDT | 1,230.00 | 321.56 | 577.40 | 592.00 | 0.00 | - | 1 | 2 | 109.74% |
| MSTR240816C01240000 | 2024-05-17 3:49PM EDT | 1,240.00 | 506.42 | 570.80 | 586.00 | 0.00 | - | 2 | 5 | 109.71% |
| MSTR240816C01250000 | 2024-05-20 9:55AM EDT | 1,250.00 | 520.01 | 566.40 | 581.65 | 0.00 | - | 1 | 7 | 110.47% |
| MSTR240816C01260000 | 2024-05-20 10:41AM EDT | 1,260.00 | 492.55 | 548.85 | 561.95 | 0.00 | - | 1 | 7 | 105.15% |
| MSTR240816C01270000 | 2024-05-15 2:00PM EDT | 1,270.00 | 352.99 | 552.60 | 568.00 | 0.00 | - | 1 | 8 | 109.80% |
| MSTR240816C01280000 | 2024-05-15 12:21PM EDT | 1,280.00 | 340.00 | 546.75 | 559.95 | 0.00 | - | 2 | 4 | 109.41% |
| MSTR240816C01290000 | 2024-05-15 2:12PM EDT | 1,290.00 | 343.00 | 540.45 | 556.00 | 0.00 | - | 1 | 15 | 109.74% |
| MSTR240816C01300000 | 2024-05-21 12:15PM EDT | 1,300.00 | 535.00 | 533.35 | 549.90 | 0.00 | - | 1 | 131 | 109.45% |
| MSTR240816C01310000 | 2024-05-14 12:06PM EDT | 1,310.00 | 255.88 | 528.60 | 544.00 | 0.00 | - | 4 | 13 | 109.65% |
| MSTR240816C01320000 | 2024-05-03 3:14PM EDT | 1,320.00 | 256.62 | 523.30 | 538.00 | 0.00 | - | 2 | 5 | 109.70% |
| MSTR240816C01330000 | 2024-05-07 1:21PM EDT | 1,330.00 | 284.25 | 517.25 | 534.00 | 0.00 | - | 2 | 6 | 109.97% |
| MSTR240816C01340000 | 2024-05-15 3:46PM EDT | 1,340.00 | 380.93 | 511.35 | 526.00 | 0.00 | - | 2 | 5 | 109.47% |
| MSTR240816C01350000 | 2024-05-21 3:57PM EDT | 1,350.00 | 493.83 | 506.20 | 522.00 | 0.00 | - | 10 | 49 | 109.87% |
| MSTR240816C01360000 | 2024-05-17 3:33PM EDT | 1,360.00 | 430.00 | 497.45 | 511.95 | 0.00 | - | 4 | 4 | 108.40% |
| MSTR240816C01370000 | 2024-05-21 3:57PM EDT | 1,370.00 | 482.38 | 494.55 | 510.00 | 0.00 | - | 10 | 12 | 109.57% |
| MSTR240816C01380000 | 2024-05-20 9:42AM EDT | 1,380.00 | 429.90 | 479.20 | 491.85 | 0.00 | - | 1 | 27 | 105.33% |
| MSTR240816C01390000 | 2024-05-17 10:55AM EDT | 1,390.00 | 409.35 | 483.20 | 500.00 | 0.00 | - | 1 | 14 | 109.63% |
| MSTR240816C01400000 | 2024-05-21 3:46PM EDT | 1,400.00 | 443.00 | 480.75 | 490.00 | -27.00 | -5.74% | 1 | 94 | 109.30% |
| MSTR240816C01410000 | 2024-05-15 1:09PM EDT | 1,410.00 | 291.68 | 472.75 | 485.95 | 0.00 | - | 1 | 30 | 109.04% |
| MSTR240816C01420000 | 2024-05-20 9:30AM EDT | 1,420.00 | 425.52 | 458.80 | 471.85 | 0.00 | - | 1 | 28 | 105.85% |
| MSTR240816C01430000 | 2024-05-06 9:32AM EDT | 1,430.00 | 256.10 | 462.50 | 480.00 | 0.00 | - | 1 | 5 | 109.87% |
| MSTR240816C01440000 | 2024-05-17 11:13AM EDT | 1,440.00 | 405.00 | 462.40 | 470.00 | 0.00 | - | 1 | 19 | 109.90% |
| MSTR240816C01450000 | 2024-05-21 9:50AM EDT | 1,450.00 | 473.52 | 452.60 | 469.95 | 0.00 | - | 2 | 88 | 109.95% |
| MSTR240816C01460000 | 2024-05-17 3:49PM EDT | 1,460.00 | 398.48 | 447.70 | 460.45 | 0.00 | - | 1 | 2 | 109.18% |
| MSTR240816C01470000 | 2024-05-22 9:54AM EDT | 1,470.00 | 426.00 | 442.45 | 457.95 | +18.85 | +4.63% | 1 | 2 | 109.57% |
| MSTR240816C01480000 | 2024-05-20 10:11AM EDT | 1,480.00 | 426.00 | 439.20 | 452.60 | +34.23 | +8.74% | 1 | 9 | 109.79% |
| MSTR240816C01490000 | 2024-05-21 3:46PM EDT | 1,490.00 | 428.35 | 433.20 | 449.95 | 0.00 | - | 1 | 6 | 109.97% |
| MSTR240816C01500000 | 2024-05-22 10:48AM EDT | 1,500.00 | 425.00 | 428.50 | 439.90 | -23.85 | -5.31% | 1 | 204 | 109.10% |
| MSTR240816C01520000 | 2024-05-20 2:57PM EDT | 1,520.00 | 442.00 | 408.20 | 421.80 | 0.00 | - | 2 | 48 | 105.82% |
| MSTR240816C01540000 | 2024-05-17 3:20PM EDT | 1,540.00 | 344.00 | 413.05 | 427.15 | 0.00 | - | 4 | 13 | 110.68% |
| MSTR240816C01560000 | 2024-05-21 3:30PM EDT | 1,560.00 | 399.00 | 405.30 | 417.25 | 0.00 | - | 2 | 33 | 110.76% |
| MSTR240816C01580000 | 2024-05-20 12:04PM EDT | 1,580.00 | 400.00 | 394.40 | 409.15 | 0.00 | - | 3 | 11 | 110.56% |
| MSTR240816C01600000 | 2024-05-21 11:02AM EDT | 1,600.00 | 399.64 | 388.65 | 400.45 | 0.00 | - | 4 | 69 | 111.04% |
| MSTR240816C01620000 | 2024-05-21 3:28PM EDT | 1,620.00 | 371.90 | 379.55 | 393.25 | 0.00 | - | 4 | 8 | 111.16% |
| MSTR240816C01640000 | 2024-05-20 12:17PM EDT | 1,640.00 | 342.05 | 371.95 | 384.95 | -29.78 | -8.01% | 2 | 12 | 111.28% |
| MSTR240816C01660000 | 2024-05-22 10:22AM EDT | 1,660.00 | 349.74 | 364.20 | 377.70 | -28.18 | -7.46% | 10 | 12 | 111.49% |
| MSTR240816C01680000 | 2024-05-21 12:57PM EDT | 1,680.00 | 361.65 | 355.55 | 363.45 | 0.00 | - | 11 | 8 | 110.39% |
| MSTR240816C01700000 | 2024-05-22 9:48AM EDT | 1,700.00 | 336.00 | 347.05 | 358.25 | -6.00 | -1.75% | 1 | 111 | 110.70% |
| MSTR240816C01720000 | 2024-05-21 11:18AM EDT | 1,720.00 | 355.70 | 329.00 | 342.00 | 0.00 | - | 3 | 21 | 107.73% |
| MSTR240816C01740000 | 2024-05-15 3:31PM EDT | 1,740.00 | 216.00 | 322.00 | 334.50 | 0.00 | - | 5 | 8 | 107.81% |
| MSTR240816C01760000 | 2024-05-22 10:16AM EDT | 1,760.00 | 317.87 | 317.50 | 327.80 | -28.23 | -8.16% | 1 | 61 | 108.36% |
| MSTR240816C01780000 | 2024-05-22 10:22AM EDT | 1,780.00 | 308.25 | 321.45 | 335.20 | -35.42 | -10.31% | 3 | 5 | 112.34% |
| MSTR240816C01800000 | 2024-05-22 10:53AM EDT | 1,800.00 | 317.00 | 312.15 | 320.90 | +12.00 | +3.93% | 2 | 106 | 110.86% |
| MSTR240816C01820000 | 2024-05-16 9:48AM EDT | 1,820.00 | 235.49 | 306.00 | 322.95 | 0.00 | - | 2 | 28 | 112.34% |
| MSTR240816C01840000 | 2024-05-21 9:52AM EDT | 1,840.00 | 318.85 | 300.00 | 313.20 | 0.00 | - | 1 | 18 | 111.98% |
| MSTR240816C01860000 | 2024-05-21 12:36PM EDT | 1,860.00 | 308.00 | 296.65 | 307.90 | 0.00 | - | 1 | 8 | 112.67% |
| MSTR240816C01880000 | 2024-05-21 9:58AM EDT | 1,880.00 | 308.00 | 288.00 | 302.15 | 0.00 | - | 3 | 10 | 112.43% |
| MSTR240816C01900000 | 2024-05-21 12:39PM EDT | 1,900.00 | 297.92 | 282.00 | 295.30 | 0.00 | - | 5 | 42 | 112.39% |
| MSTR240816C01920000 | 2024-03-28 10:05AM EDT | 1,920.00 | 644.00 | 170.00 | 181.50 | 0.00 | - | 1 | 2 | 79.77% |
| MSTR240816C01940000 | 2024-05-17 11:29AM EDT | 1,940.00 | 254.39 | 272.15 | 284.05 | 0.00 | - | 1 | 7 | 112.88% |
| MSTR240816C01960000 | 2024-05-20 3:56PM EDT | 1,960.00 | 311.30 | 260.00 | 275.55 | 0.00 | - | 3 | 6 | 111.52% |
| MSTR240816C01980000 | 2024-05-20 1:47PM EDT | 1,980.00 | 276.95 | 260.00 | 272.25 | 0.00 | - | 1 | 22 | 112.78% |
| MSTR240816C02000000 | 2024-05-22 9:51AM EDT | 2,000.00 | 255.25 | 248.10 | 263.90 | -15.95 | -5.88% | 3 | 157 | 111.40% |
| MSTR240816C02050000 | 2024-05-20 3:56PM EDT | 2,050.00 | 287.68 | 246.00 | 254.20 | 0.00 | - | 1 | 4 | 113.74% |
| MSTR240816C02100000 | 2024-05-21 12:21PM EDT | 2,100.00 | 247.52 | 234.05 | 244.90 | 0.00 | - | 4 | 56 | 114.42% |
| MSTR240816C02150000 | 2024-05-20 3:01PM EDT | 2,150.00 | 250.94 | 224.00 | 235.25 | 0.00 | - | 2 | 11 | 115.14% |
| MSTR240816C02200000 | 2024-05-21 3:45PM EDT | 2,200.00 | 214.00 | 214.00 | 225.20 | 0.00 | - | 30 | 36 | 115.61% |
| MSTR240816C02250000 | 2024-05-20 2:05PM EDT | 2,250.00 | 220.72 | 202.30 | 216.75 | 0.00 | - | 1 | 7 | 115.88% |
| MSTR240816C02300000 | 2024-05-21 3:59PM EDT | 2,300.00 | 192.95 | 190.00 | 200.90 | 0.00 | - | 1 | 39 | 114.72% |
| MSTR240816C02350000 | 2024-05-20 11:59AM EDT | 2,350.00 | 195.00 | 186.10 | 198.90 | 0.00 | - | 1 | 3 | 116.91% |
| MSTR240816C02400000 | 2024-05-21 11:01AM EDT | 2,400.00 | 192.00 | 178.25 | 192.65 | 0.00 | - | 1 | 23 | 117.66% |
| MSTR240816C02450000 | 2024-05-20 12:55PM EDT | 2,450.00 | 164.27 | 170.65 | 182.25 | -20.43 | -11.06% | 1 | 22 | 117.63% |
| MSTR240816C02500000 | 2024-05-21 2:14PM EDT | 2,500.00 | 160.88 | 164.00 | 176.15 | -10.12 | -5.92% | 2 | 236 | 118.32% |
| MSTR240816C02950000 | 2024-05-21 12:06PM EDT | 2,950.00 | 121.09 | 115.00 | 129.40 | 0.00 | - | 6 | 50 | 122.72% |
| MSTR240816C03000000 | 2024-05-22 9:36AM EDT | 3,000.00 | 108.00 | 112.00 | 120.15 | -7.62 | -6.59% | 2 | 118 | 122.40% |
| MSTR240816C03050000 | 2024-05-17 12:29PM EDT | 3,050.00 | 108.00 | 101.95 | 115.85 | 0.00 | - | 1 | 7 | 121.57% |
| MSTR240816C03100000 | 2024-05-20 2:54PM EDT | 3,100.00 | 123.24 | 98.35 | 112.50 | 0.00 | - | 2 | 59 | 122.07% |
| MSTR240816C03150000 | 2024-05-21 11:22AM EDT | 3,150.00 | 115.81 | 98.00 | 109.55 | 0.00 | - | 6 | 59 | 123.24% |
| MSTR240816C03200000 | 2024-04-26 9:54AM EDT | 3,200.00 | 55.00 | 91.60 | 106.50 | 0.00 | - | 1 | 2 | 123.10% |
| MSTR240816C03250000 | 2024-05-22 10:05AM EDT | 3,250.00 | 93.00 | 92.70 | 107.40 | -10.00 | -9.71% | 2 | 2 | 125.25% |
| MSTR240816C03300000 | 2024-05-07 1:26PM EDT | 3,300.00 | 41.50 | 88.80 | 100.70 | 0.00 | - | 2 | 5 | 124.74% |
| MSTR240816C03350000 | 2024-05-17 11:15AM EDT | 3,350.00 | 91.00 | 87.10 | 98.80 | 0.00 | - | 5 | 7 | 125.63% |
| MSTR240816C03400000 | 2024-05-22 10:15AM EDT | 3,400.00 | 89.00 | 84.20 | 98.50 | -7.05 | -7.34% | 2 | 9 | 126.55% |
| MSTR240816C03500000 | 2024-05-22 9:30AM EDT | 3,500.00 | 87.10 | 77.40 | 89.85 | -4.62 | -5.04% | 1 | 24 | 126.27% |
| MSTR240816C03600000 | 2024-05-21 2:54PM EDT | 3,600.00 | 83.00 | 73.70 | 85.00 | 0.00 | - | 1 | 4 | 127.28% |
| MSTR240816C03650000 | 2024-05-15 12:36PM EDT | 3,650.00 | 26.00 | 69.00 | 80.00 | 0.00 | - | 2 | 2 | 126.43% |
| MSTR240816C03700000 | 2024-05-17 1:04PM EDT | 3,700.00 | 68.96 | 70.30 | 82.60 | 0.00 | - | 10 | 14 | 128.76% |
| MSTR240816C03750000 | 2024-05-21 1:58PM EDT | 3,750.00 | 76.57 | 70.30 | 78.45 | 0.00 | - | 2 | 42 | 129.14% |
| MSTR240816C03800000 | 2024-05-22 9:33AM EDT | 3,800.00 | 70.00 | 65.00 | 73.80 | -4.00 | -5.41% | 1 | 294 | 128.05% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240816P00200000 | 2024-05-21 3:21PM EDT | 200.00 | 0.40 | 0.01 | 0.00 | 0.00 | - | 3 | 355 | 115.63% |
| MSTR240816P00210000 | 2024-04-23 9:53AM EDT | 210.00 | 1.71 | 0.01 | 2.50 | 0.00 | - | 1 | 5 | 176.95% |
| MSTR240816P00220000 | 2024-05-21 3:18PM EDT | 220.00 | 0.70 | 0.01 | 3.00 | 0.00 | - | 75 | 80 | 176.86% |
| MSTR240816P00230000 | 2024-05-21 3:17PM EDT | 230.00 | 0.70 | 0.01 | 0.00 | 0.00 | - | 75 | 88 | 106.25% |
| MSTR240816P00240000 | 2024-04-29 1:09PM EDT | 240.00 | 1.80 | 0.01 | 0.00 | 0.00 | - | 2 | 9 | 104.69% |
| MSTR240816P00250000 | 2024-05-17 10:26AM EDT | 250.00 | 1.00 | 0.01 | 4.70 | 0.00 | - | 2 | 15 | 175.66% |
| MSTR240816P00260000 | 2024-03-01 1:29PM EDT | 260.00 | 4.00 | 0.00 | 8.15 | 0.00 | - | 1 | 301 | 186.35% |
| MSTR240816P00280000 | 2024-04-18 3:00PM EDT | 280.00 | 5.00 | 0.13 | 5.15 | 0.00 | - | 1 | 302 | 167.79% |
| MSTR240816P00290000 | 2024-05-10 9:32AM EDT | 290.00 | 1.81 | 0.01 | 4.35 | 0.00 | - | 2 | 14 | 160.21% |
| MSTR240816P00300000 | 2024-05-17 3:14PM EDT | 300.00 | 1.70 | 0.01 | 1.69 | 0.00 | - | 3 | 45 | 139.82% |
| MSTR240816P00320000 | 2024-05-16 11:52AM EDT | 320.00 | 2.60 | 0.05 | 4.40 | 0.00 | - | 2 | 4 | 151.68% |
| MSTR240816P00330000 | 2024-02-14 4:41PM EDT | 330.00 | 10.05 | 4.15 | 12.25 | 0.00 | - | 1 | 0 | 182.67% |
| MSTR240816P00340000 | 2024-05-20 11:46AM EDT | 340.00 | 2.49 | 0.03 | 2.01 | 0.00 | - | 4 | 3 | 132.52% |
| MSTR240816P00350000 | 2024-05-21 2:34PM EDT | 350.00 | 2.21 | 0.05 | 2.20 | 0.00 | - | 1 | 36 | 131.67% |
| MSTR240816P00360000 | 2024-03-20 3:49PM EDT | 360.00 | 9.80 | 4.35 | 12.70 | 0.00 | - | 1 | 3 | 174.26% |
| MSTR240816P00370000 | 2024-05-16 11:25AM EDT | 370.00 | 2.13 | 0.05 | 3.55 | 0.00 | - | 1 | 3 | 134.77% |
| MSTR240816P00380000 | 2024-05-20 3:56PM EDT | 380.00 | 1.72 | 0.01 | 2.87 | 0.00 | - | 3 | 357 | 128.71% |
| MSTR240816P00390000 | 2024-05-06 11:13AM EDT | 390.00 | 6.10 | 0.01 | 3.85 | 0.00 | - | 1 | 18 | 131.37% |
| MSTR240816P00400000 | 2024-05-16 2:23PM EDT | 400.00 | 3.68 | 0.03 | 2.84 | 0.00 | - | 4 | 35 | 124.34% |
| MSTR240816P00410000 | 2024-04-24 1:32PM EDT | 410.00 | 10.35 | 0.61 | 4.20 | 0.00 | - | 2 | 6 | 130.84% |
| MSTR240816P00420000 | 2024-03-11 9:45AM EDT | 420.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| MSTR240816P00430000 | 2024-05-20 11:46AM EDT | 430.00 | 4.14 | 0.01 | 4.40 | 0.00 | - | 2 | 53 | 125.06% |
| MSTR240816P00440000 | 2024-05-03 9:30AM EDT | 440.00 | 12.50 | 0.01 | 3.20 | 0.00 | - | 1 | 12 | 117.99% |
| MSTR240816P00450000 | 2024-05-21 3:18PM EDT | 450.00 | 3.75 | 1.78 | 3.30 | 0.00 | - | 2 | 46 | 123.43% |
| MSTR240816P00460000 | 2024-05-21 3:21PM EDT | 460.00 | 4.05 | 0.63 | 4.75 | 0.00 | - | 5 | 45 | 122.44% |
| MSTR240816P00470000 | 2024-05-20 11:41AM EDT | 470.00 | 4.31 | 0.80 | 4.90 | 0.00 | - | 24 | 27 | 121.48% |
| MSTR240816P00480000 | 2024-05-20 11:32AM EDT | 480.00 | 4.50 | 0.04 | 4.95 | 0.00 | - | 24 | 83 | 117.33% |
| MSTR240816P00490000 | 2024-05-20 11:30AM EDT | 490.00 | 4.97 | 0.13 | 4.15 | 0.00 | - | 6 | 50 | 113.07% |
| MSTR240816P00500000 | 2024-05-21 3:18PM EDT | 500.00 | 4.61 | 1.03 | 4.10 | 0.00 | - | 3 | 112 | 114.12% |
| MSTR240816P00510000 | 2024-05-21 3:20PM EDT | 510.00 | 4.67 | 2.00 | 6.00 | 0.00 | - | 4 | 17 | 119.96% |
| MSTR240816P00520000 | 2024-05-21 3:21PM EDT | 520.00 | 5.09 | 2.00 | 6.50 | 0.00 | - | 4 | 11 | 119.23% |
| MSTR240816P00530000 | 2024-05-20 11:40AM EDT | 530.00 | 7.29 | 2.72 | 6.65 | 0.00 | - | 62 | 51 | 119.23% |
| MSTR240816P00540000 | 2024-05-20 11:41AM EDT | 540.00 | 6.24 | 0.00 | 5.85 | 0.00 | - | 4 | 12 | 109.28% |
| MSTR240816P00550000 | 2024-05-20 11:34AM EDT | 550.00 | 7.51 | 2.70 | 6.30 | 0.00 | - | 50 | 49 | 114.89% |
| MSTR240816P00560000 | 2024-05-21 1:48PM EDT | 560.00 | 6.25 | 3.05 | 6.40 | 0.00 | - | 1 | 34 | 114.04% |
| MSTR240816P00570000 | 2024-05-20 11:30AM EDT | 570.00 | 7.52 | 3.40 | 7.85 | 0.00 | - | 6 | 42 | 115.59% |
| MSTR240816P00580000 | 2024-05-21 3:20PM EDT | 580.00 | 6.84 | 3.80 | 8.30 | 0.00 | - | 4 | 29 | 115.27% |
| MSTR240816P00590000 | 2024-05-15 10:55AM EDT | 590.00 | 11.05 | 4.20 | 9.00 | 0.00 | - | 1 | 16 | 115.27% |
| MSTR240816P00600000 | 2024-05-22 9:58AM EDT | 600.00 | 7.00 | 6.00 | 7.00 | -3.00 | -30.00% | 2 | 51 | 113.25% |
| MSTR240816P00610000 | 2024-04-30 12:39PM EDT | 610.00 | 43.65 | 5.00 | 10.85 | 0.00 | - | 2 | 13 | 115.59% |
| MSTR240816P00620000 | 2024-05-21 12:17PM EDT | 620.00 | 8.98 | 5.00 | 11.00 | 0.00 | - | 1 | 19 | 114.08% |
| MSTR240816P00630000 | 2024-05-16 9:44AM EDT | 630.00 | 12.80 | 0.00 | 11.65 | 0.00 | - | 6 | 28 | 106.27% |
| MSTR240816P00640000 | 2024-05-20 10:21AM EDT | 640.00 | 11.75 | 6.20 | 11.90 | 0.00 | - | 1 | 14 | 113.33% |
| MSTR240816P00650000 | 2024-05-21 10:52AM EDT | 650.00 | 10.07 | 6.50 | 12.05 | 0.00 | - | 3 | 19 | 112.20% |
| MSTR240816P00660000 | 2024-05-21 12:17PM EDT | 660.00 | 11.06 | 7.05 | 13.10 | 0.00 | - | 1 | 24 | 112.34% |
| MSTR240816P00670000 | 2024-05-21 12:40PM EDT | 670.00 | 10.00 | 7.60 | 13.80 | 0.00 | - | 3 | 24 | 112.02% |
| MSTR240816P00680000 | 2024-05-14 3:05PM EDT | 680.00 | 23.40 | 8.20 | 14.25 | 0.00 | - | 1 | 22 | 111.46% |
| MSTR240816P00690000 | 2024-05-21 12:17PM EDT | 690.00 | 10.55 | 8.85 | 14.90 | 0.00 | - | 10 | 26 | 111.10% |
| MSTR240816P00700000 | 2024-05-21 1:27PM EDT | 700.00 | 12.50 | 9.70 | 15.50 | 0.00 | - | 12 | 120 | 110.84% |
| MSTR240816P00710000 | 2024-05-21 11:55AM EDT | 710.00 | 13.65 | 9.30 | 16.40 | 0.00 | - | 3 | 52 | 109.69% |
| MSTR240816P00720000 | 2024-04-10 3:12PM EDT | 720.00 | 51.55 | 35.00 | 38.05 | 0.00 | - | 2 | 4 | 139.38% |
| MSTR240816P00730000 | 2024-05-21 10:55AM EDT | 730.00 | 15.45 | 11.20 | 17.00 | 0.00 | - | 1 | 39 | 108.67% |
| MSTR240816P00740000 | 2024-05-17 11:39AM EDT | 740.00 | 23.58 | 12.00 | 18.65 | 0.00 | - | 1 | 17 | 109.07% |
| MSTR240816P00750000 | 2024-05-21 10:40AM EDT | 750.00 | 17.30 | 13.10 | 19.25 | 0.00 | - | 1 | 32 | 108.80% |
| MSTR240816P00760000 | 2024-05-20 9:41AM EDT | 760.00 | 22.50 | 14.05 | 20.30 | 0.00 | - | 3 | 11 | 108.70% |
| MSTR240816P00770000 | 2024-05-21 10:45AM EDT | 770.00 | 19.88 | 14.80 | 21.05 | 0.00 | - | 1 | 36 | 108.20% |
| MSTR240816P00780000 | 2024-05-21 10:58AM EDT | 780.00 | 21.00 | 15.60 | 22.10 | 0.00 | - | 4 | 10 | 107.92% |
| MSTR240816P00790000 | 2024-05-21 11:44AM EDT | 790.00 | 20.50 | 16.60 | 22.75 | 0.00 | - | 3 | 35 | 107.46% |
| MSTR240816P00800000 | 2024-05-21 1:41PM EDT | 800.00 | 21.42 | 17.65 | 24.10 | 0.00 | - | 6 | 109 | 107.44% |
| MSTR240816P00810000 | 2024-05-20 10:21AM EDT | 810.00 | 28.02 | 16.45 | 23.30 | 0.00 | - | 1 | 6 | 104.65% |
| MSTR240816P00820000 | 2024-05-22 10:47AM EDT | 820.00 | 21.58 | 0.00 | 23.40 | -60.12 | -73.59% | 4 | 8 | 91.56% |
| MSTR240816P00830000 | 2024-05-15 2:43PM EDT | 830.00 | 37.05 | 21.25 | 24.65 | 0.00 | - | 4 | 32 | 105.33% |
| MSTR240816P00840000 | 2024-05-09 11:36AM EDT | 840.00 | 64.76 | 20.15 | 26.15 | 0.00 | - | 10 | 34 | 104.05% |
| MSTR240816P00850000 | 2024-05-20 1:12PM EDT | 850.00 | 30.60 | 23.80 | 27.30 | 0.00 | - | 2 | 50 | 105.19% |
| MSTR240816P00860000 | 2024-04-22 3:50PM EDT | 860.00 | 102.20 | 22.70 | 28.55 | 0.00 | - | 2 | 14 | 103.76% |
| MSTR240816P00870000 | 2024-03-25 11:34AM EDT | 870.00 | 97.80 | 103.60 | 109.70 | 0.00 | - | 5 | 8 | 164.25% |
| MSTR240816P00880000 | 2024-05-15 3:41PM EDT | 880.00 | 45.60 | 27.70 | 31.45 | 0.00 | - | 1 | 11 | 104.76% |
| MSTR240816P00890000 | 2024-03-14 10:24AM EDT | 890.00 | 120.05 | 96.30 | 104.90 | 0.00 | - | 4 | 6 | 156.12% |
| MSTR240816P00900000 | 2024-05-21 1:02PM EDT | 900.00 | 34.57 | 30.60 | 34.50 | 0.00 | - | 6 | 24 | 104.54% |
| MSTR240816P00910000 | 2024-05-21 12:46PM EDT | 910.00 | 36.00 | 29.90 | 35.85 | 0.00 | - | 1 | 1 | 103.33% |
| MSTR240816P00920000 | 2024-05-20 12:19PM EDT | 920.00 | 43.10 | 31.10 | 37.35 | 0.00 | - | 1 | 2 | 103.03% |
| MSTR240816P00930000 | 2024-05-06 3:33PM EDT | 930.00 | 109.00 | 32.90 | 38.65 | 0.00 | - | 15 | 16 | 102.87% |
| MSTR240816P00940000 | 2024-05-01 2:55PM EDT | 940.00 | 163.78 | 33.85 | 40.75 | 0.00 | - | 1 | 2 | 102.65% |
| MSTR240816P00950000 | 2024-05-20 12:19PM EDT | 950.00 | 48.95 | 36.25 | 42.60 | 0.00 | - | 2 | 16 | 102.89% |
| MSTR240816P00960000 | 2024-05-20 2:19PM EDT | 960.00 | 49.55 | 38.00 | 44.55 | 0.00 | - | 2 | 6 | 102.85% |
| MSTR240816P00970000 | 2024-05-10 12:17PM EDT | 970.00 | 114.60 | 38.65 | 46.25 | 0.00 | - | 2 | 5 | 102.26% |
| MSTR240816P00980000 | 2024-05-22 10:26AM EDT | 980.00 | 46.32 | 41.75 | 48.45 | -3.76 | -7.51% | 10 | 6 | 102.75% |
| MSTR240816P00990000 | 2024-05-21 2:34PM EDT | 990.00 | 49.35 | 42.35 | 50.40 | 0.00 | - | 1 | 18 | 102.18% |
| MSTR240816P01000000 | 2024-05-22 10:32AM EDT | 1,000.00 | 51.50 | 44.55 | 52.25 | -0.61 | -1.17% | 13 | 56 | 102.12% |
| MSTR240816P01010000 | 2024-05-21 9:30AM EDT | 1,010.00 | 49.55 | 49.35 | 54.80 | 0.00 | - | 1 | 10 | 103.16% |
| MSTR240816P01020000 | 2024-05-16 3:44PM EDT | 1,020.00 | 87.00 | 50.60 | 57.35 | 0.00 | - | 1 | 5 | 102.92% |
| MSTR240816P01030000 | 2024-05-15 10:14AM EDT | 1,030.00 | 99.01 | 53.45 | 59.50 | 0.00 | - | 2 | 14 | 103.05% |
| MSTR240816P01040000 | 2024-05-01 3:52PM EDT | 1,040.00 | 239.46 | 55.55 | 62.25 | 0.00 | - | 3 | 6 | 103.09% |
| MSTR240816P01050000 | 2024-05-10 12:11PM EDT | 1,050.00 | 153.00 | 54.20 | 64.35 | 0.00 | - | 2 | 16 | 101.81% |
| MSTR240816P01060000 | 2024-05-10 12:06PM EDT | 1,060.00 | 65.17 | 61.30 | 67.35 | -94.28 | -59.13% | 1 | 12 | 103.39% |
| MSTR240816P01070000 | 2024-05-06 9:57AM EDT | 1,070.00 | 67.67 | 58.90 | 69.15 | -99.67 | -59.56% | 1 | 2 | 101.69% |
| MSTR240816P01080000 | 2024-05-10 3:11PM EDT | 1,080.00 | 165.75 | 63.90 | 72.10 | 0.00 | - | 1 | 15 | 102.52% |
| MSTR240816P01090000 | 2024-05-17 11:33AM EDT | 1,090.00 | 101.61 | 67.30 | 74.70 | 0.00 | - | 5 | 23 | 102.72% |
| MSTR240816P01100000 | 2024-05-20 1:17PM EDT | 1,100.00 | 84.30 | 69.80 | 76.90 | 0.00 | - | 4 | 36 | 102.51% |
| MSTR240816P01110000 | 2024-05-21 3:51PM EDT | 1,110.00 | 79.90 | 72.00 | 79.70 | 0.00 | - | 1 | 19 | 102.37% |
| MSTR240816P01120000 | 2024-05-03 10:58AM EDT | 1,120.00 | 223.08 | 76.65 | 84.05 | 0.00 | - | 1 | 5 | 103.27% |
| MSTR240816P01130000 | 2024-05-14 1:35PM EDT | 1,130.00 | 167.90 | 74.75 | 85.00 | 0.00 | - | 1 | 7 | 101.47% |
| MSTR240816P01140000 | 2024-04-30 11:08AM EDT | 1,140.00 | 269.10 | 81.35 | 88.30 | 0.00 | - | 6 | 7 | 102.53% |
| MSTR240816P01150000 | 2024-05-21 11:58AM EDT | 1,150.00 | 94.82 | 83.35 | 90.90 | 0.00 | - | 3 | 10 | 102.17% |
| MSTR240816P01160000 | 2024-05-10 1:30PM EDT | 1,160.00 | 209.75 | 83.75 | 93.95 | 0.00 | - | 2 | 7 | 101.50% |
| MSTR240816P01170000 | 2024-05-17 10:18AM EDT | 1,170.00 | 133.00 | 89.90 | 99.00 | 0.00 | - | 1 | 7 | 102.73% |
| MSTR240816P01180000 | 2024-05-10 3:37PM EDT | 1,180.00 | 221.25 | 91.15 | 100.20 | 0.00 | - | 2 | 6 | 101.77% |
| MSTR240816P01190000 | 2024-05-21 1:18PM EDT | 1,190.00 | 105.00 | 95.70 | 103.35 | 0.00 | - | 1 | 6 | 102.07% |
| MSTR240816P01200000 | 2024-05-22 9:54AM EDT | 1,200.00 | 109.31 | 99.00 | 106.65 | +0.81 | +0.75% | 3 | 33 | 102.07% |
| MSTR240816P01210000 | 2024-05-09 11:23AM EDT | 1,210.00 | 223.10 | 101.70 | 110.05 | 0.00 | - | 3 | 8 | 101.92% |
| MSTR240816P01220000 | 2024-05-17 11:37AM EDT | 1,220.00 | 153.00 | 105.35 | 113.70 | 0.00 | - | 2 | 9 | 102.03% |
| MSTR240816P01230000 | 2024-05-13 10:48AM EDT | 1,230.00 | 228.85 | 105.55 | 117.00 | 0.00 | - | 2 | 8 | 101.25% |
| MSTR240816P01240000 | 2024-05-15 1:07PM EDT | 1,240.00 | 177.55 | 109.65 | 121.25 | 0.00 | - | 4 | 7 | 101.54% |
| MSTR240816P01250000 | 2024-05-22 9:41AM EDT | 1,250.00 | 130.30 | 115.50 | 124.50 | -39.22 | -23.14% | 1 | 30 | 101.96% |
| MSTR240816P01260000 | 2024-05-20 1:22PM EDT | 1,260.00 | 139.45 | 117.50 | 127.90 | 0.00 | - | 1 | 7 | 101.55% |
| MSTR240816P01270000 | 2024-05-14 3:10PM EDT | 1,270.00 | 239.95 | 121.55 | 131.90 | 0.00 | - | 8 | 17 | 101.68% |
| MSTR240816P01280000 | 2024-05-17 11:36AM EDT | 1,280.00 | 180.15 | 126.90 | 135.75 | 0.00 | - | 2 | 8 | 102.03% |
| MSTR240816P01290000 | 2024-05-20 1:22PM EDT | 1,290.00 | 151.65 | 133.75 | 142.55 | 0.00 | - | 1 | 10 | 103.27% |
| MSTR240816P01300000 | 2024-05-21 10:59AM EDT | 1,300.00 | 148.36 | 134.35 | 143.40 | 0.00 | - | 17 | 36 | 101.95% |
| MSTR240816P01310000 | 2024-05-17 11:37AM EDT | 1,310.00 | 194.75 | 138.10 | 147.80 | 0.00 | - | 7 | 25 | 102.00% |
| MSTR240816P01320000 | 2024-05-15 2:59PM EDT | 1,320.00 | 157.53 | 144.90 | 154.75 | -53.82 | -25.46% | 1 | 18 | 103.14% |
| MSTR240816P01330000 | 2024-05-15 11:55AM EDT | 1,330.00 | 230.65 | 146.85 | 156.05 | 0.00 | - | 2 | 11 | 102.16% |
| MSTR240816P01340000 | 2024-05-16 11:56AM EDT | 1,340.00 | 215.65 | 152.75 | 163.45 | 0.00 | - | 6 | 6 | 103.14% |
| MSTR240816P01350000 | 2024-05-16 11:56AM EDT | 1,350.00 | 220.45 | 157.65 | 167.50 | 0.00 | - | 2 | 13 | 103.23% |
| MSTR240816P01360000 | 2024-05-21 3:51PM EDT | 1,360.00 | 172.20 | 163.80 | 172.15 | 0.00 | - | 2 | 26 | 103.66% |
| MSTR240816P01370000 | 2024-05-21 3:51PM EDT | 1,370.00 | 177.50 | 167.05 | 176.70 | 0.00 | - | 4 | 10 | 103.49% |
| MSTR240816P01380000 | 2024-05-21 1:38PM EDT | 1,380.00 | 181.25 | 168.80 | 178.45 | 0.00 | - | 4 | 10 | 102.49% |
| MSTR240816P01390000 | 2024-05-21 1:46PM EDT | 1,390.00 | 185.80 | 170.30 | 182.65 | 0.00 | - | 5 | 9 | 101.90% |
| MSTR240816P01400000 | 2024-05-21 2:11PM EDT | 1,400.00 | 194.96 | 182.30 | 190.85 | +5.58 | +2.95% | 1 | 18 | 103.97% |
| MSTR240816P01410000 | 2024-05-20 10:47AM EDT | 1,410.00 | 225.10 | 180.20 | 191.85 | 0.00 | - | 2 | 14 | 102.09% |
| MSTR240816P01420000 | 2024-05-22 10:45AM EDT | 1,420.00 | 200.15 | 185.00 | 196.65 | -2.20 | -1.09% | 3 | 4 | 102.16% |
| MSTR240816P01430000 | 2024-05-20 1:41PM EDT | 1,430.00 | 217.45 | 190.85 | 201.55 | 0.00 | - | 2 | 6 | 102.42% |
| MSTR240816P01440000 | 2024-05-16 3:20PM EDT | 1,440.00 | 279.00 | 197.85 | 206.60 | 0.00 | - | 4 | 10 | 102.89% |
| MSTR240816P01450000 | 2024-05-22 10:42AM EDT | 1,450.00 | 214.35 | 201.60 | 214.20 | -5.31 | -2.42% | 3 | 18 | 103.20% |
| MSTR240816P01460000 | 2024-05-22 10:49AM EDT | 1,460.00 | 216.20 | 206.60 | 217.15 | -54.90 | -20.25% | 2 | 5 | 102.90% |
| MSTR240816P01470000 | 2024-05-20 1:50PM EDT | 1,470.00 | 239.80 | 214.95 | 224.90 | 0.00 | - | 1 | 8 | 104.00% |
| MSTR240816P01480000 | 2024-05-20 1:34PM EDT | 1,480.00 | 242.35 | 220.75 | 229.90 | 0.00 | - | 4 | 7 | 104.15% |
| MSTR240816P01490000 | 2024-05-21 10:26AM EDT | 1,490.00 | 236.70 | 223.80 | 232.75 | 0.00 | - | 2 | 45 | 103.43% |
| MSTR240816P01500000 | 2024-05-21 3:24PM EDT | 1,500.00 | 237.65 | 228.55 | 237.20 | 0.00 | - | 9 | 55 | 103.27% |
| MSTR240816P01520000 | 2024-05-20 2:59PM EDT | 1,520.00 | 258.00 | 238.40 | 247.80 | 0.00 | - | 6 | 17 | 103.25% |
| MSTR240816P01540000 | 2024-05-21 10:28AM EDT | 1,540.00 | 263.05 | 249.55 | 259.00 | 0.00 | - | 4 | 7 | 103.48% |
| MSTR240816P01560000 | 2024-05-17 1:53PM EDT | 1,560.00 | 344.60 | 257.35 | 272.20 | 0.00 | - | 9 | 10 | 103.42% |
| MSTR240816P01580000 | 2024-05-21 1:29PM EDT | 1,580.00 | 288.05 | 270.15 | 281.60 | 0.00 | - | 3 | 8 | 103.48% |
| MSTR240816P01600000 | 2024-05-22 10:27AM EDT | 1,600.00 | 300.00 | 281.15 | 295.30 | -5.80 | -1.90% | 2 | 43 | 103.89% |
| MSTR240816P01620000 | 2024-05-21 10:27AM EDT | 1,620.00 | 309.65 | 300.00 | 310.15 | 0.00 | - | 2 | 23 | 105.67% |
| MSTR240816P01640000 | 2024-05-21 12:55PM EDT | 1,640.00 | 320.30 | 307.35 | 316.55 | 0.00 | - | 2 | 5 | 104.18% |
| MSTR240816P01660000 | 2024-05-22 10:19AM EDT | 1,660.00 | 336.15 | 315.40 | 328.75 | -1.21 | -0.36% | 7 | 15 | 103.68% |
| MSTR240816P01680000 | 2024-05-21 12:56PM EDT | 1,680.00 | 346.42 | 335.25 | 346.80 | 0.00 | - | 21 | 14 | 105.92% |
| MSTR240816P01700000 | 2024-05-21 3:42PM EDT | 1,700.00 | 364.61 | 343.20 | 354.70 | -0.04 | -0.01% | 1 | 17 | 104.61% |
| MSTR240816P01720000 | 2024-05-20 2:21PM EDT | 1,720.00 | 387.10 | 356.40 | 366.50 | 0.00 | - | 2 | 6 | 104.69% |
| MSTR240816P01740000 | 2024-05-20 3:48PM EDT | 1,740.00 | 381.03 | 366.65 | 382.45 | 0.00 | - | 1 | 15 | 104.90% |
| MSTR240816P01760000 | 2024-05-21 1:04PM EDT | 1,760.00 | 402.91 | 382.35 | 393.55 | 0.00 | - | 3 | 5 | 105.15% |
| MSTR240816P01780000 | 2024-04-22 3:28PM EDT | 1,780.00 | 667.85 | 391.70 | 407.95 | 0.00 | - | 3 | 4 | 104.88% |
| MSTR240816P01800000 | 2024-04-08 11:01AM EDT | 1,800.00 | 624.00 | 669.60 | 684.05 | 0.00 | - | 1 | 4 | 188.42% |
| MSTR240816P01820000 | 2024-05-06 10:42AM EDT | 1,820.00 | 654.05 | 427.80 | 433.00 | 0.00 | - | 2 | 4 | 106.28% |
| MSTR240816P01840000 | 2024-04-08 3:41PM EDT | 1,840.00 | 658.00 | 702.75 | 719.50 | 0.00 | - | 1 | 3 | 190.39% |
| MSTR240816P01860000 | 2024-03-26 1:08PM EDT | 1,860.00 | 590.00 | 756.20 | 772.00 | 0.00 | - | 2 | 2 | 203.05% |
| MSTR240816P01880000 | 2024-05-21 12:33PM EDT | 1,880.00 | 478.25 | 460.35 | 473.35 | 0.00 | - | 3 | 4 | 105.14% |
| MSTR240816P01900000 | 2024-05-15 12:00PM EDT | 1,900.00 | 633.00 | 477.05 | 486.90 | 0.00 | - | 2 | 9 | 105.57% |
| MSTR240816P01920000 | 2024-03-28 10:18AM EDT | 1,920.00 | 634.46 | 781.40 | 797.85 | 0.00 | - | 1 | 1 | 197.12% |
| MSTR240816P01960000 | 2024-05-20 2:13PM EDT | 1,960.00 | 555.79 | 516.20 | 529.90 | 0.00 | - | 2 | 4 | 105.31% |
| MSTR240816P01980000 | 2024-05-20 2:10PM EDT | 1,980.00 | 571.02 | 532.00 | 544.30 | 0.00 | - | 20 | 14 | 105.56% |
| MSTR240816P02000000 | 2024-05-21 3:33PM EDT | 2,000.00 | 570.00 | 550.00 | 560.90 | 0.00 | - | 6 | 52 | 106.45% |
| MSTR240816P02050000 | 2024-05-21 11:53AM EDT | 2,050.00 | 615.73 | 584.00 | 596.30 | 0.00 | - | 2 | 17 | 105.89% |
| MSTR240816P02100000 | 2024-05-20 2:34PM EDT | 2,100.00 | 660.37 | 622.25 | 638.10 | 0.00 | - | 1 | 4 | 106.74% |
| MSTR240816P02150000 | 2024-05-20 2:34PM EDT | 2,150.00 | 699.77 | 662.00 | 674.10 | 0.00 | - | 1 | 7 | 106.70% |
| MSTR240816P02200000 | 2024-03-28 11:12AM EDT | 2,200.00 | 888.85 | 1,020.00 | 1,035.20 | 0.00 | - | 3 | 4 | 205.46% |
| MSTR240816P02250000 | 2024-03-21 11:30AM EDT | 2,250.00 | 946.35 | 1,146.05 | 1,165.15 | 0.00 | - | - | 2 | 233.54% |
| MSTR240816P02300000 | 2024-04-19 9:31AM EDT | 2,300.00 | 1,152.00 | 870.25 | 888.35 | 0.00 | - | 1 | 3 | 135.96% |
| MSTR240816P02350000 | 2024-03-28 11:22AM EDT | 2,350.00 | 1,021.40 | 1,152.00 | 1,167.85 | 0.00 | - | 5 | 7 | 209.82% |
| MSTR240816P02400000 | 2024-04-15 11:27AM EDT | 2,400.00 | 1,130.00 | 1,059.90 | 1,073.65 | 0.00 | - | 1 | 2 | 169.02% |
| MSTR240816P02450000 | 2024-03-21 11:13AM EDT | 2,450.00 | 1,118.70 | 1,328.45 | 1,347.55 | 0.00 | - | 1 | 3 | 240.24% |
| MSTR240816P02500000 | 2024-05-17 3:47PM EDT | 2,500.00 | 1,060.77 | 949.50 | 964.35 | 0.00 | - | 3 | 3 | 108.66% |
| MSTR240816P02950000 | 2024-03-19 1:56PM EDT | 2,950.00 | 1,706.00 | 1,771.60 | 1,789.05 | 0.00 | - | 3 | 3 | 247.40% |
| MSTR240816P03000000 | 2024-03-25 11:36AM EDT | 3,000.00 | 1,484.00 | 1,751.40 | 1,766.95 | 0.00 | - | 1 | 2 | 227.79% |
| MSTR240816P03050000 | 2024-03-19 11:04AM EDT | 3,050.00 | 1,866.00 | 1,866.65 | 1,884.10 | 0.00 | - | 2 | 2 | 250.17% |
| MSTR240816P03150000 | 2024-03-18 10:01AM EDT | 3,150.00 | 1,767.15 | 1,978.35 | 1,994.60 | 0.00 | - | - | 1 | 257.67% |
| MSTR240816P03800000 | 2024-03-27 9:30AM EDT | 3,800.00 | 2,077.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.