Italia markets closed
Dow Jones
39.842,76 +284,65 (+0,72%) Nasdaq
16.734,35 +223,17 (+1,35%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.174,57 +3.745,77 (+6,64%) CMC Crypto 200
1.378,45 +110,51 (+8,71%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:11PM EDT. Mercato aperto.
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR241018C00350000 | 2024-03-06 10:58AM EDT | 350.00 | 832.00 | 1,294.00 | 1,310.50 | 0.00 | - | 2 | 3 | 367.65% |
| MSTR241018C00360000 | 2024-03-11 3:17PM EDT | 360.00 | 1,244.00 | 1,214.00 | 1,232.30 | 0.00 | - | 3 | 4 | 279.07% |
| MSTR241018C00370000 | 2024-03-11 12:41PM EDT | 370.00 | 1,294.00 | 1,204.80 | 1,224.25 | 0.00 | - | 1 | 1 | 274.60% |
| MSTR241018C00380000 | 2024-03-11 12:28PM EDT | 380.00 | 1,252.00 | 1,196.00 | 1,215.65 | 0.00 | - | 2 | 2 | 270.24% |
| MSTR241018C00390000 | 2024-04-18 11:40AM EDT | 390.00 | 890.00 | 1,059.55 | 1,077.75 | 0.00 | - | 2 | 4 | 116.80% |
| MSTR241018C00400000 | 2024-05-14 12:06PM EDT | 400.00 | 901.15 | 1,050.30 | 1,067.80 | 0.00 | - | 1 | 2 | 115.57% |
| MSTR241018C00410000 | 2024-03-25 3:42PM EDT | 410.00 | 1,462.00 | 876.00 | 892.85 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241018C00420000 | 2024-03-21 3:45PM EDT | 420.00 | 1,214.00 | 782.00 | 799.25 | 0.00 | - | 1 | 7 | 0.00% |
| MSTR241018C00430000 | 2024-03-26 9:34AM EDT | 430.00 | 1,490.00 | 820.00 | 834.20 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR241018C00440000 | 2024-03-25 11:29AM EDT | 440.00 | 1,394.00 | 862.00 | 881.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR241018C00450000 | 2024-04-22 10:08AM EDT | 450.00 | 894.38 | 1,004.60 | 1,022.80 | 0.00 | - | 1 | 5 | 114.32% |
| MSTR241018C00460000 | 2024-03-11 12:48PM EDT | 460.00 | 1,206.00 | 1,128.00 | 1,146.95 | 0.00 | - | 3 | 3 | 241.39% |
| MSTR241018C00470000 | 2024-03-11 1:21PM EDT | 470.00 | 1,190.00 | 1,118.50 | 1,137.90 | 0.00 | - | 1 | 1 | 237.66% |
| MSTR241018C00480000 | 2024-03-12 10:36AM EDT | 480.00 | 1,089.21 | 1,070.00 | 1,090.10 | 0.00 | - | 2 | 2 | 202.99% |
| MSTR241018C00490000 | 2024-03-26 9:34AM EDT | 490.00 | 1,440.00 | 772.00 | 787.95 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR241018C00500000 | 2024-03-18 11:36AM EDT | 500.00 | 1,184.85 | 730.25 | 749.10 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR241018C00520000 | 2024-03-18 11:36AM EDT | 520.00 | 1,169.35 | 716.00 | 735.35 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241018C00540000 | 2024-03-11 2:12PM EDT | 540.00 | 1,124.00 | 1,062.00 | 1,081.45 | 0.00 | - | 1 | 1 | 220.36% |
| MSTR241018C00550000 | 2024-03-15 3:05PM EDT | 550.00 | 1,290.00 | 972.00 | 991.45 | 0.00 | - | 1 | 1 | 159.90% |
| MSTR241018C00560000 | 2024-04-29 2:36PM EDT | 560.00 | 777.78 | 907.35 | 925.60 | 0.00 | - | 1 | 1 | 110.25% |
| MSTR241018C00570000 | 2024-03-18 11:10AM EDT | 570.00 | 1,124.00 | 680.00 | 699.25 | 0.00 | - | - | 2 | 0.00% |
| MSTR241018C00580000 | 2024-03-28 12:10PM EDT | 580.00 | 1,221.60 | 755.50 | 774.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241018C00600000 | 2024-05-02 12:00PM EDT | 600.00 | 584.45 | 873.50 | 890.00 | 0.00 | - | 1 | 6 | 108.35% |
| MSTR241018C00610000 | 2024-03-26 9:34AM EDT | 610.00 | 1,345.00 | 682.20 | 703.80 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241018C00640000 | 2024-03-19 11:25AM EDT | 640.00 | 736.45 | 654.00 | 670.80 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR241018C00650000 | 2024-04-24 10:57AM EDT | 650.00 | 724.22 | 832.45 | 847.75 | 0.00 | - | 3 | 5 | 106.88% |
| MSTR241018C00660000 | 2024-04-15 11:04AM EDT | 660.00 | 828.88 | 762.35 | 772.25 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241018C00670000 | 2024-04-16 11:49AM EDT | 670.00 | 674.79 | 816.30 | 829.60 | 0.00 | - | 1 | 1 | 105.70% |
| MSTR241018C00680000 | 2024-04-19 2:27PM EDT | 680.00 | 624.10 | 809.05 | 820.85 | 0.00 | - | 1 | 2 | 105.51% |
| MSTR241018C00690000 | 2024-04-24 2:29PM EDT | 690.00 | 691.99 | 800.40 | 814.45 | 0.00 | - | 1 | 1 | 105.63% |
| MSTR241018C00700000 | 2024-04-30 9:54AM EDT | 700.00 | 584.58 | 791.65 | 807.00 | 0.00 | - | 1 | 6 | 105.30% |
| MSTR241018C00710000 | 2024-05-01 10:17AM EDT | 710.00 | 447.31 | 784.60 | 796.30 | 0.00 | - | 1 | 1 | 104.41% |
| MSTR241018C00720000 | 2024-05-08 9:42AM EDT | 720.00 | 571.68 | 776.65 | 791.20 | 0.00 | - | 1 | 1 | 105.09% |
| MSTR241018C00730000 | 2024-05-10 10:50AM EDT | 730.00 | 582.71 | 768.95 | 783.20 | 0.00 | - | 1 | 0 | 104.83% |
| MSTR241018C00740000 | 2024-05-10 10:50AM EDT | 740.00 | 576.05 | 762.60 | 774.75 | 0.00 | - | 1 | 2 | 104.83% |
| MSTR241018C00750000 | 2024-03-11 2:31PM EDT | 750.00 | 984.00 | 909.00 | 928.00 | 0.00 | - | 1 | 2 | 188.47% |
| MSTR241018C00760000 | 2024-03-13 12:04PM EDT | 760.00 | 1,092.02 | 822.00 | 841.50 | 0.00 | - | 1 | 27 | 147.01% |
| MSTR241018C00770000 | 2024-03-19 2:06PM EDT | 770.00 | 762.00 | 576.00 | 592.15 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR241018C00780000 | 2024-03-18 12:19PM EDT | 780.00 | 988.35 | 552.00 | 567.90 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241018C00800000 | 2024-04-22 12:11PM EDT | 800.00 | 654.10 | 716.85 | 729.40 | 0.00 | - | 1 | 5 | 103.46% |
| MSTR241018C00820000 | 2024-04-30 2:37PM EDT | 820.00 | 448.98 | 706.20 | 716.00 | 0.00 | - | 1 | 4 | 104.48% |
| MSTR241018C00830000 | 2024-04-29 9:44AM EDT | 830.00 | 556.96 | 692.00 | 704.50 | 0.00 | - | 1 | 1 | 101.36% |
| MSTR241018C00840000 | 2024-05-06 11:02AM EDT | 840.00 | 587.40 | 687.80 | 699.50 | 0.00 | - | 1 | 1 | 102.54% |
| MSTR241018C00860000 | 2024-04-12 1:20PM EDT | 860.00 | 758.90 | 448.55 | 466.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241018C00880000 | 2024-04-02 1:45PM EDT | 880.00 | 832.20 | 428.95 | 443.05 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241018C00900000 | 2024-04-30 11:13AM EDT | 900.00 | 585.00 | 651.30 | 664.00 | +167.15 | +40.00% | 1 | 16 | 104.27% |
| MSTR241018C00920000 | 2024-03-18 1:10PM EDT | 920.00 | 764.10 | 482.00 | 497.90 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241018C00940000 | 2024-05-03 10:24AM EDT | 940.00 | 485.48 | 625.30 | 639.25 | 0.00 | - | 1 | 5 | 104.14% |
| MSTR241018C00960000 | 2024-04-16 1:52PM EDT | 960.00 | 518.35 | 613.70 | 625.25 | 0.00 | - | 1 | 1 | 103.88% |
| MSTR241018C00980000 | 2024-03-04 11:42AM EDT | 980.00 | 573.08 | 824.00 | 838.35 | 0.00 | - | 1 | 1 | 192.41% |
| MSTR241018C01000000 | 2024-05-15 1:45PM EDT | 1,000.00 | 567.47 | 589.60 | 598.10 | +101.30 | +21.73% | 2 | 30 | 103.12% |
| MSTR241018C01010000 | 2024-04-30 10:49AM EDT | 1,010.00 | 389.00 | 579.95 | 595.05 | 0.00 | - | 1 | 11 | 102.91% |
| MSTR241018C01020000 | 2024-03-01 1:41PM EDT | 1,020.00 | 332.05 | 898.75 | 909.90 | 0.00 | - | 2 | 2 | 228.65% |
| MSTR241018C01030000 | 2024-05-01 10:01AM EDT | 1,030.00 | 310.00 | 568.00 | 581.20 | 0.00 | - | 1 | 0 | 102.37% |
| MSTR241018C01040000 | 2024-05-06 11:25AM EDT | 1,040.00 | 495.88 | 563.00 | 575.00 | 0.00 | - | 1 | 27 | 102.39% |
| MSTR241018C01050000 | 2024-05-06 3:42PM EDT | 1,050.00 | 454.78 | 557.45 | 570.80 | 0.00 | - | 10 | 5 | 102.66% |
| MSTR241018C01060000 | 2024-04-11 3:11PM EDT | 1,060.00 | 703.23 | 351.65 | 367.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241018C01080000 | 2024-05-14 10:22AM EDT | 1,080.00 | 517.83 | 540.50 | 554.15 | +113.23 | +27.99% | 1 | 5 | 102.53% |
| MSTR241018C01090000 | 2024-05-14 10:22AM EDT | 1,090.00 | 512.63 | 535.55 | 547.35 | +112.53 | +28.13% | 2 | 3 | 102.35% |
| MSTR241018C01100000 | 2024-05-09 2:35PM EDT | 1,100.00 | 489.00 | 530.25 | 545.15 | +74.22 | +17.89% | 2 | 10 | 102.90% |
| MSTR241018C01110000 | 2024-05-15 9:31AM EDT | 1,110.00 | 482.50 | 524.70 | 539.45 | +147.35 | +43.97% | 1 | 2 | 102.77% |
| MSTR241018C01120000 | 2024-05-15 9:31AM EDT | 1,120.00 | 477.90 | 516.50 | 531.50 | +149.98 | +45.74% | 1 | 2 | 101.79% |
| MSTR241018C01130000 | 2024-05-03 10:28AM EDT | 1,130.00 | 408.54 | 514.80 | 526.50 | 0.00 | - | 1 | 5 | 102.41% |
| MSTR241018C01140000 | 2024-04-22 12:09PM EDT | 1,140.00 | 488.69 | 510.15 | 525.50 | 0.00 | - | 1 | 10 | 103.18% |
| MSTR241018C01150000 | 2024-05-03 9:30AM EDT | 1,150.00 | 365.67 | 505.15 | 517.35 | 0.00 | - | 1 | 10 | 102.67% |
| MSTR241018C01160000 | 2024-04-03 11:12AM EDT | 1,160.00 | 802.95 | 372.00 | 390.00 | 0.00 | - | 1 | 2 | 60.67% |
| MSTR241018C01170000 | 2024-04-19 10:40AM EDT | 1,170.00 | 389.15 | 495.30 | 507.35 | 0.00 | - | 2 | 2 | 102.68% |
| MSTR241018C01180000 | 2024-05-03 9:57AM EDT | 1,180.00 | 380.45 | 487.80 | 502.60 | 0.00 | - | 1 | 2 | 102.28% |
| MSTR241018C01190000 | 2024-05-07 11:00AM EDT | 1,190.00 | 424.00 | 485.30 | 498.70 | 0.00 | - | 1 | 1 | 102.81% |
| MSTR241018C01200000 | 2024-05-15 1:45PM EDT | 1,200.00 | 462.90 | 480.80 | 491.70 | +113.45 | +32.47% | 2 | 31 | 102.51% |
| MSTR241018C01210000 | 2024-05-06 9:42AM EDT | 1,210.00 | 405.00 | 473.75 | 486.85 | 0.00 | - | 2 | 4 | 102.13% |
| MSTR241018C01220000 | 2024-04-25 12:43PM EDT | 1,220.00 | 399.40 | 471.70 | 482.25 | 0.00 | - | - | 2 | 102.57% |
| MSTR241018C01230000 | 2024-05-13 10:18AM EDT | 1,230.00 | 340.00 | 466.35 | 480.00 | 0.00 | - | 6 | 7 | 102.83% |
| MSTR241018C01240000 | 2024-05-07 9:42AM EDT | 1,240.00 | 399.60 | 461.95 | 475.50 | 0.00 | - | 1 | 4 | 102.88% |
| MSTR241018C01250000 | 2024-05-14 3:44PM EDT | 1,250.00 | 353.00 | 457.80 | 468.20 | 0.00 | - | 1 | 4 | 102.52% |
| MSTR241018C01260000 | 2024-05-13 10:30AM EDT | 1,260.00 | 335.09 | 452.85 | 464.60 | 0.00 | - | 1 | 5 | 102.59% |
| MSTR241018C01270000 | 2024-05-06 10:38AM EDT | 1,270.00 | 421.00 | 448.40 | 463.75 | 0.00 | - | 2 | 7 | 103.14% |
| MSTR241018C01280000 | 2024-04-23 9:32AM EDT | 1,280.00 | 433.10 | 441.70 | 453.20 | 0.00 | - | 1 | 4 | 101.87% |
| MSTR241018C01290000 | 2024-05-07 11:00AM EDT | 1,290.00 | 387.00 | 438.90 | 454.90 | 0.00 | - | 8 | 11 | 103.02% |
| MSTR241018C01300000 | 2024-05-15 1:31PM EDT | 1,300.00 | 414.56 | 435.60 | 447.05 | +90.16 | +27.79% | 1 | 35 | 102.65% |
| MSTR241018C01310000 | 2024-04-25 3:21PM EDT | 1,310.00 | 376.20 | 431.85 | 445.45 | 0.00 | - | 8 | 18 | 103.12% |
| MSTR241018C01320000 | 2024-05-06 3:31PM EDT | 1,320.00 | 358.37 | 426.60 | 438.45 | 0.00 | - | 1 | 11 | 102.56% |
| MSTR241018C01330000 | 2024-05-01 11:44AM EDT | 1,330.00 | 223.20 | 422.30 | 434.00 | 0.00 | - | 2 | 2 | 102.51% |
| MSTR241018C01340000 | 2024-05-06 10:25AM EDT | 1,340.00 | 395.00 | 418.20 | 429.80 | 0.00 | - | 8 | 4 | 102.51% |
| MSTR241018C01350000 | 2024-05-06 2:59PM EDT | 1,350.00 | 361.27 | 414.70 | 425.50 | 0.00 | - | 1 | 3 | 102.57% |
| MSTR241018C01370000 | 2024-05-15 2:14PM EDT | 1,370.00 | 397.60 | 406.30 | 416.10 | +96.40 | +32.01% | 5 | 2 | 102.34% |
| MSTR241018C01380000 | 2024-05-13 1:13PM EDT | 1,380.00 | 275.80 | 402.85 | 414.20 | 0.00 | - | 1 | 5 | 102.71% |
| MSTR241018C01400000 | 2024-05-15 11:22AM EDT | 1,400.00 | 369.12 | 393.80 | 408.55 | +69.12 | +23.04% | 3 | 231 | 102.85% |
| MSTR241018C01410000 | 2024-05-15 1:18PM EDT | 1,410.00 | 370.00 | 390.95 | 404.35 | +27.55 | +8.04% | 5 | 2 | 102.94% |
| MSTR241018C01420000 | 2024-05-15 11:35AM EDT | 1,420.00 | 372.74 | 383.30 | 399.70 | -137.26 | -26.91% | 2 | 3 | 102.28% |
| MSTR241018C01430000 | 2024-05-15 2:27PM EDT | 1,430.00 | 390.90 | 380.10 | 394.00 | -85.30 | -17.91% | 1 | 3 | 102.09% |
| MSTR241018C01440000 | 2024-04-09 1:17PM EDT | 1,440.00 | 472.98 | 286.00 | 298.45 | 0.00 | - | 1 | 7 | 76.93% |
| MSTR241018C01450000 | 2024-05-15 2:13PM EDT | 1,450.00 | 367.50 | 375.75 | 389.00 | +62.00 | +20.29% | 6 | 3 | 102.87% |
| MSTR241018C01460000 | 2024-05-06 9:30AM EDT | 1,460.00 | 312.95 | 372.25 | 384.85 | 0.00 | - | 1 | 3 | 102.82% |
| MSTR241018C01470000 | 2024-05-06 11:01AM EDT | 1,470.00 | 325.17 | 369.15 | 381.00 | 0.00 | - | 1 | 4 | 102.86% |
| MSTR241018C01480000 | 2024-05-01 12:54PM EDT | 1,480.00 | 198.40 | 366.60 | 377.65 | 0.00 | - | 2 | 4 | 103.04% |
| MSTR241018C01490000 | 2024-05-15 2:13PM EDT | 1,490.00 | 350.43 | 362.00 | 375.15 | -19.57 | -5.29% | 2 | 2 | 103.03% |
| MSTR241018C01500000 | 2024-05-15 10:16AM EDT | 1,500.00 | 322.85 | 358.10 | 371.95 | +51.31 | +18.90% | 1 | 22 | 103.02% |
| MSTR241018C01520000 | 2024-05-15 11:07AM EDT | 1,520.00 | 316.00 | 351.65 | 364.25 | +94.00 | +42.34% | 5 | 6 | 102.97% |
| MSTR241018C01540000 | 2024-04-26 3:15PM EDT | 1,540.00 | 324.11 | 344.85 | 357.80 | 0.00 | - | 2 | 8 | 103.01% |
| MSTR241018C01560000 | 2024-05-10 11:43AM EDT | 1,560.00 | 226.35 | 338.35 | 352.75 | 0.00 | - | 11 | 8 | 103.24% |
| MSTR241018C01580000 | 2024-04-15 3:09PM EDT | 1,580.00 | 358.08 | 333.00 | 344.80 | 0.00 | - | 1 | 7 | 103.19% |
| MSTR241018C01600000 | 2024-05-15 1:45PM EDT | 1,600.00 | 314.55 | 325.45 | 340.20 | +75.19 | +31.41% | 8 | 53 | 103.26% |
| MSTR241018C01640000 | 2024-05-14 1:43PM EDT | 1,640.00 | 228.65 | 315.50 | 325.95 | 0.00 | - | 1 | 19 | 103.31% |
| MSTR241018C01660000 | 2024-05-15 11:44AM EDT | 1,660.00 | 285.09 | 309.15 | 321.05 | -42.91 | -13.08% | 1 | 9 | 103.40% |
| MSTR241018C01680000 | 2024-04-18 1:36PM EDT | 1,680.00 | 280.52 | 302.15 | 315.65 | 0.00 | - | 1 | 16 | 103.31% |
| MSTR241018C01700000 | 2024-05-15 11:40AM EDT | 1,700.00 | 280.00 | 296.30 | 309.90 | +73.47 | +35.57% | 4 | 17 | 103.28% |
| MSTR241018C01720000 | 2024-04-26 1:27PM EDT | 1,720.00 | 281.90 | 290.80 | 303.70 | 0.00 | - | 2 | 5 | 103.22% |
| MSTR241018C01740000 | 2024-04-18 2:07PM EDT | 1,740.00 | 256.59 | 286.20 | 298.15 | 0.00 | - | - | 4 | 103.32% |
| MSTR241018C01760000 | 2024-05-15 1:45PM EDT | 1,760.00 | 270.60 | 280.90 | 295.75 | +93.62 | +52.90% | 1 | 11 | 103.73% |
| MSTR241018C01780000 | 2024-04-26 1:26PM EDT | 1,780.00 | 267.40 | 274.70 | 290.55 | 0.00 | - | 2 | 3 | 103.61% |
| MSTR241018C01800000 | 2024-05-15 1:34PM EDT | 1,800.00 | 258.15 | 270.35 | 284.05 | +57.60 | +28.72% | 6 | 24 | 103.54% |
| MSTR241018C01820000 | 2024-05-15 12:17PM EDT | 1,820.00 | 250.58 | 266.45 | 280.00 | +115.58 | +85.61% | 1 | 2 | 103.82% |
| MSTR241018C01840000 | 2024-05-15 12:17PM EDT | 1,840.00 | 246.58 | 262.00 | 273.50 | +79.79 | +47.84% | 1 | 8 | 103.68% |
| MSTR241018C01860000 | 2024-04-16 10:27AM EDT | 1,860.00 | 267.70 | 258.15 | 272.25 | 0.00 | - | 2 | 4 | 104.29% |
| MSTR241018C01880000 | 2024-05-13 10:30AM EDT | 1,880.00 | 175.94 | 252.45 | 268.40 | 0.00 | - | 1 | 5 | 104.28% |
| MSTR241018C01900000 | 2024-05-15 1:31PM EDT | 1,900.00 | 236.22 | 248.45 | 260.05 | +69.07 | +41.32% | 1 | 14 | 103.88% |
| MSTR241018C01920000 | 2024-05-02 1:57PM EDT | 1,920.00 | 159.47 | 244.60 | 257.10 | 0.00 | - | 22 | 21 | 104.18% |
| MSTR241018C01940000 | 2024-04-24 9:30AM EDT | 1,940.00 | 266.64 | 240.05 | 253.80 | 0.00 | - | 1 | 4 | 104.33% |
| MSTR241018C01960000 | 2024-05-10 11:42AM EDT | 1,960.00 | 153.75 | 236.05 | 247.75 | 0.00 | - | 1 | 4 | 104.15% |
| MSTR241018C01980000 | 2024-05-10 11:05AM EDT | 1,980.00 | 149.35 | 230.20 | 244.60 | 0.00 | - | 1 | 7 | 104.10% |
| MSTR241018C02000000 | 2024-05-15 2:40PM EDT | 2,000.00 | 235.00 | 228.70 | 241.40 | +103.00 | +78.03% | 9 | 77 | 104.59% |
| MSTR241018C02050000 | 2024-04-30 11:38AM EDT | 2,050.00 | 134.94 | 216.00 | 228.45 | 0.00 | - | 18 | 26 | 103.88% |
| MSTR241018C02100000 | 2024-05-15 2:49PM EDT | 2,100.00 | 219.75 | 208.40 | 219.55 | +95.65 | +77.07% | 1 | 11 | 104.25% |
| MSTR241018C02150000 | 2024-05-13 3:04PM EDT | 2,150.00 | 129.50 | 201.00 | 211.55 | 0.00 | - | 1 | 5 | 104.65% |
| MSTR241018C02200000 | 2024-05-15 1:34PM EDT | 2,200.00 | 184.97 | 194.00 | 202.25 | +55.95 | +43.37% | 2 | 13 | 104.81% |
| MSTR241018C02250000 | 2024-05-15 11:30AM EDT | 2,250.00 | 175.00 | 186.00 | 195.00 | +20.00 | +12.90% | 1 | 6 | 105.01% |
| MSTR241018C02300000 | 2024-05-15 11:29AM EDT | 2,300.00 | 164.85 | 179.00 | 190.35 | +40.10 | +32.14% | 1 | 12 | 105.60% |
| MSTR241018C02350000 | 2024-05-06 1:12PM EDT | 2,350.00 | 160.99 | 172.00 | 181.50 | 0.00 | - | 1 | 2 | 105.50% |
| MSTR241018C02400000 | 2024-05-13 9:57AM EDT | 2,400.00 | 108.76 | 165.00 | 173.20 | 0.00 | - | 2 | 13 | 105.38% |
| MSTR241018C02450000 | 2024-05-15 9:38AM EDT | 2,450.00 | 141.00 | 159.00 | 168.15 | -44.00 | -23.78% | 1 | 6 | 105.77% |
| MSTR241018C02500000 | 2024-05-15 11:01AM EDT | 2,500.00 | 135.80 | 153.00 | 165.25 | +28.80 | +26.92% | 20 | 104 | 106.39% |
| MSTR241018C02550000 | 2024-05-14 11:41AM EDT | 2,550.00 | 129.83 | 147.05 | 161.20 | +28.83 | +28.54% | 8 | 12 | 106.78% |
| MSTR241018C02600000 | 2024-05-13 9:57AM EDT | 2,600.00 | 92.50 | 141.00 | 149.80 | 0.00 | - | 1 | 4 | 105.98% |
| MSTR241018C02650000 | 2024-04-17 1:57PM EDT | 2,650.00 | 133.11 | 135.00 | 146.65 | 0.00 | - | 2 | 1 | 106.33% |
| MSTR241018C02700000 | 2024-05-15 11:35AM EDT | 2,700.00 | 123.60 | 131.00 | 141.65 | -8.40 | -6.36% | 1 | 15 | 106.63% |
| MSTR241018C02750000 | 2024-04-16 11:50AM EDT | 2,750.00 | 136.53 | 126.05 | 134.45 | 0.00 | - | 2 | 0 | 106.37% |
| MSTR241018C02800000 | 2024-05-02 10:16AM EDT | 2,800.00 | 69.99 | 121.05 | 132.40 | 0.00 | - | 1 | 14 | 106.84% |
| MSTR241018C02850000 | 2024-04-18 11:55AM EDT | 2,850.00 | 133.00 | 117.00 | 127.80 | 0.00 | - | 2 | 6 | 107.00% |
| MSTR241018C02900000 | 2024-04-26 12:31PM EDT | 2,900.00 | 121.00 | 112.00 | 123.20 | 0.00 | - | 1 | 154 | 106.94% |
| MSTR241018C02950000 | 2024-04-25 11:05AM EDT | 2,950.00 | 111.00 | 108.00 | 120.25 | 0.00 | - | 2 | 6 | 107.24% |
| MSTR241018C03000000 | 2024-05-15 9:35AM EDT | 3,000.00 | 101.20 | 104.05 | 115.80 | +27.20 | +36.76% | 6 | 57 | 107.25% |
| MSTR241018C03050000 | 2024-05-14 3:58PM EDT | 3,050.00 | 75.19 | 101.00 | 113.20 | 0.00 | - | 1 | 6 | 107.67% |
| MSTR241018C03100000 | 2024-05-08 1:02PM EDT | 3,100.00 | 77.00 | 100.00 | 108.95 | 0.00 | - | 1 | 10 | 108.11% |
| MSTR241018C03150000 | 2024-05-15 11:56AM EDT | 3,150.00 | 89.40 | 97.00 | 106.00 | -12.21 | -12.02% | 1 | 18 | 108.38% |
| MSTR241018C03200000 | 2024-05-09 3:22PM EDT | 3,200.00 | 72.50 | 93.00 | 101.80 | 0.00 | - | 1 | 7 | 108.21% |
| MSTR241018C03250000 | 2024-05-08 12:14PM EDT | 3,250.00 | 68.00 | 90.00 | 99.00 | 0.00 | - | 1 | 7 | 108.41% |
| MSTR241018C03300000 | 2024-05-13 9:41AM EDT | 3,300.00 | 49.00 | 87.00 | 95.00 | 0.00 | - | 2 | 2 | 108.34% |
| MSTR241018C03350000 | 2024-05-01 1:07PM EDT | 3,350.00 | 44.92 | 84.00 | 93.00 | 0.00 | - | - | 1 | 108.60% |
| MSTR241018C03400000 | 2024-05-14 10:52AM EDT | 3,400.00 | 50.30 | 81.00 | 91.00 | 0.00 | - | 1 | 7 | 108.81% |
| MSTR241018C03450000 | 2024-04-16 11:44AM EDT | 3,450.00 | 93.15 | 79.00 | 88.00 | 0.00 | - | - | 1 | 108.98% |
| MSTR241018C03500000 | 2024-05-03 2:54PM EDT | 3,500.00 | 69.00 | 75.00 | 86.00 | 0.00 | - | 1 | 96 | 108.92% |
| MSTR241018C03550000 | 2024-05-14 11:30AM EDT | 3,550.00 | 48.00 | 73.00 | 83.00 | 0.00 | - | 3 | 15 | 109.02% |
| MSTR241018C03600000 | 2024-05-14 10:41AM EDT | 3,600.00 | 46.00 | 71.00 | 81.00 | 0.00 | - | 1 | 7 | 109.27% |
| MSTR241018C03650000 | 2024-04-30 11:15AM EDT | 3,650.00 | 45.45 | 69.00 | 78.00 | 0.00 | - | 2 | 11 | 109.28% |
| MSTR241018C03700000 | 2024-05-13 9:30AM EDT | 3,700.00 | 39.00 | 67.00 | 77.00 | 0.00 | - | 1 | 2 | 109.67% |
| MSTR241018C03750000 | 2024-04-30 2:14PM EDT | 3,750.00 | 40.00 | 65.00 | 74.95 | 0.00 | - | 1 | 4 | 109.81% |
| MSTR241018C03800000 | 2024-05-15 11:33AM EDT | 3,800.00 | 61.00 | 63.00 | 71.00 | +19.40 | +46.63% | 4 | 109 | 109.51% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR241018P00350000 | 2024-05-15 9:30AM EDT | 350.00 | 7.00 | 5.50 | 7.60 | -2.85 | -28.93% | 1 | 81 | 117.26% |
| MSTR241018P00360000 | 2024-05-09 9:31AM EDT | 360.00 | 9.50 | 3.50 | 8.10 | 0.00 | - | 1 | 10 | 112.59% |
| MSTR241018P00370000 | 2024-04-26 10:24AM EDT | 370.00 | 15.85 | 3.80 | 8.60 | 0.00 | - | 2 | 6 | 111.74% |
| MSTR241018P00380000 | 2024-03-12 12:56PM EDT | 380.00 | 17.05 | 10.50 | 17.50 | 0.00 | - | 2 | 11 | 128.50% |
| MSTR241018P00390000 | 2024-04-25 1:20PM EDT | 390.00 | 15.76 | 4.90 | 9.70 | 0.00 | - | 1 | 4 | 110.80% |
| MSTR241018P00400000 | 2024-05-10 10:02AM EDT | 400.00 | 10.75 | 5.50 | 10.80 | 0.00 | - | 1 | 21 | 111.01% |
| MSTR241018P00410000 | 2024-05-14 3:29PM EDT | 410.00 | 10.80 | 6.05 | 11.35 | 0.00 | - | 3 | 1 | 110.34% |
| MSTR241018P00420000 | 2024-05-10 10:12AM EDT | 420.00 | 10.00 | 6.60 | 11.95 | 0.00 | - | 10 | 4 | 109.69% |
| MSTR241018P00430000 | 2024-03-05 1:54PM EDT | 430.00 | 23.65 | 18.00 | 25.10 | 0.00 | - | 10 | 10 | 129.49% |
| MSTR241018P00440000 | 2024-05-15 2:14PM EDT | 440.00 | 10.10 | 7.35 | 12.05 | -16.90 | -62.59% | 12 | 2 | 106.74% |
| MSTR241018P00450000 | 2024-05-09 2:53PM EDT | 450.00 | 16.09 | 8.05 | 14.05 | 0.00 | - | 1 | 24 | 107.62% |
| MSTR241018P00460000 | 2024-05-07 3:33PM EDT | 460.00 | 20.40 | 8.80 | 14.85 | 0.00 | - | 1 | 24 | 107.22% |
| MSTR241018P00470000 | 2024-03-11 11:34AM EDT | 470.00 | 24.60 | 21.20 | 29.45 | 0.00 | - | 7 | 47 | 125.69% |
| MSTR241018P00480000 | 2024-04-01 1:33PM EDT | 480.00 | 33.30 | 31.60 | 38.75 | 0.00 | - | 1 | 74 | 135.08% |
| MSTR241018P00490000 | 2024-04-30 12:08PM EDT | 490.00 | 37.46 | 11.45 | 17.25 | 0.00 | - | 2 | 435 | 106.05% |
| MSTR241018P00500000 | 2024-05-14 2:20PM EDT | 500.00 | 17.40 | 12.25 | 18.15 | 0.00 | - | 1 | 509 | 105.58% |
| MSTR241018P00520000 | 2024-05-13 11:16AM EDT | 520.00 | 22.45 | 14.10 | 20.10 | 0.00 | - | 2 | 51 | 104.80% |
| MSTR241018P00540000 | 2024-05-13 10:44AM EDT | 540.00 | 23.45 | 16.45 | 22.30 | 0.00 | - | 2 | 24 | 104.34% |
| MSTR241018P00550000 | 2024-05-13 10:44AM EDT | 550.00 | 24.87 | 17.15 | 23.50 | 0.00 | - | 2 | 33 | 103.80% |
| MSTR241018P00560000 | 2024-05-15 1:00PM EDT | 560.00 | 22.00 | 20.05 | 23.45 | -3.90 | -15.06% | 12 | 12 | 103.80% |
| MSTR241018P00570000 | 2024-05-15 10:30AM EDT | 570.00 | 23.40 | 19.00 | 25.75 | -5.40 | -18.75% | 8 | 3 | 102.81% |
| MSTR241018P00580000 | 2024-03-14 10:24AM EDT | 580.00 | 46.50 | 41.20 | 49.90 | 0.00 | - | 1 | 2 | 123.60% |
| MSTR241018P00590000 | 2024-05-10 12:00PM EDT | 590.00 | 37.50 | 21.90 | 26.55 | 0.00 | - | 10 | 27 | 101.50% |
| MSTR241018P00600000 | 2024-05-15 11:44AM EDT | 600.00 | 26.20 | 22.00 | 28.05 | -6.91 | -20.87% | 5 | 85 | 100.68% |
| MSTR241018P00610000 | 2024-04-23 12:59PM EDT | 610.00 | 54.00 | 25.10 | 28.45 | 0.00 | - | 2 | 29 | 100.83% |
| MSTR241018P00620000 | 2024-03-11 11:06AM EDT | 620.00 | 56.00 | 54.00 | 61.75 | 0.00 | - | 5 | 10 | 125.42% |
| MSTR241018P00630000 | 2024-02-29 3:11PM EDT | 630.00 | 83.00 | 58.00 | 65.90 | 0.00 | - | - | 1 | 126.42% |
| MSTR241018P00640000 | 2024-05-13 3:44PM EDT | 640.00 | 41.98 | 29.25 | 32.55 | 0.00 | - | 1 | 13 | 99.86% |
| MSTR241018P00650000 | 2024-05-14 10:05AM EDT | 650.00 | 44.78 | 30.80 | 34.50 | 0.00 | - | 1 | 25 | 99.80% |
| MSTR241018P00660000 | 2024-03-19 12:59PM EDT | 660.00 | 87.30 | 81.00 | 88.80 | 0.00 | - | 2 | 7 | 135.76% |
| MSTR241018P00670000 | 2024-05-09 3:34PM EDT | 670.00 | 55.35 | 34.45 | 37.85 | 0.00 | - | 2 | 11 | 99.53% |
| MSTR241018P00680000 | 2024-04-04 1:10PM EDT | 680.00 | 67.84 | 70.00 | 77.55 | 0.00 | - | 1 | 3 | 124.59% |
| MSTR241018P00690000 | 2024-04-30 10:30AM EDT | 690.00 | 91.45 | 38.75 | 42.65 | 0.00 | - | 1 | 25 | 99.92% |
| MSTR241018P00700000 | 2024-05-15 2:44PM EDT | 700.00 | 43.90 | 40.10 | 43.75 | -21.10 | -32.46% | 6 | 18 | 99.24% |
| MSTR241018P00710000 | 2024-05-01 9:59AM EDT | 710.00 | 114.35 | 41.75 | 46.25 | 0.00 | - | 1 | 3 | 99.17% |
| MSTR241018P00720000 | 2024-04-30 10:02AM EDT | 720.00 | 98.43 | 44.25 | 48.15 | 0.00 | - | 1 | 5 | 99.14% |
| MSTR241018P00730000 | 2024-05-15 1:59PM EDT | 730.00 | 48.84 | 45.70 | 51.85 | -42.76 | -46.68% | 1 | 11 | 99.33% |
| MSTR241018P00740000 | 2024-05-15 1:59PM EDT | 740.00 | 51.07 | 48.40 | 51.95 | -27.63 | -35.11% | 1 | 8 | 98.69% |
| MSTR241018P00750000 | 2024-05-15 12:50PM EDT | 750.00 | 53.83 | 50.60 | 53.95 | -15.70 | -22.58% | 5 | 13 | 98.49% |
| MSTR241018P00760000 | 2024-05-13 11:47AM EDT | 760.00 | 72.57 | 53.15 | 56.40 | 0.00 | - | 1 | 5 | 98.51% |
| MSTR241018P00770000 | 2024-05-06 9:55AM EDT | 770.00 | 93.00 | 55.50 | 58.85 | 0.00 | - | 1 | 17 | 98.44% |
| MSTR241018P00780000 | 2024-05-15 12:46PM EDT | 780.00 | 61.00 | 57.75 | 61.40 | -42.05 | -40.81% | 1 | 5 | 98.32% |
| MSTR241018P00790000 | 2024-05-10 12:33PM EDT | 790.00 | 91.60 | 60.05 | 65.70 | 0.00 | - | 2 | 5 | 98.70% |
| MSTR241018P00800000 | 2024-05-15 11:32AM EDT | 800.00 | 67.00 | 63.00 | 66.40 | -17.80 | -20.99% | 2 | 77 | 98.19% |
| MSTR241018P00810000 | 2024-05-13 12:22PM EDT | 810.00 | 88.95 | 65.15 | 69.10 | 0.00 | - | 2 | 77 | 97.99% |
| MSTR241018P00820000 | 2024-05-09 10:25AM EDT | 820.00 | 106.50 | 68.05 | 72.05 | 0.00 | - | 1 | 20 | 98.04% |
| MSTR241018P00830000 | 2024-04-25 2:53PM EDT | 830.00 | 137.49 | 70.75 | 74.35 | 0.00 | - | 1 | 41 | 97.83% |
| MSTR241018P00840000 | 2024-05-10 12:18PM EDT | 840.00 | 109.95 | 73.55 | 77.70 | 0.00 | - | 4 | 18 | 97.90% |
| MSTR241018P00860000 | 2024-05-06 10:38AM EDT | 860.00 | 124.00 | 79.70 | 83.40 | 0.00 | - | 2 | 4 | 97.81% |
| MSTR241018P00880000 | 2024-05-13 12:07PM EDT | 880.00 | 114.25 | 85.40 | 89.85 | 0.00 | - | 2 | 9 | 97.67% |
| MSTR241018P00900000 | 2024-05-14 12:33PM EDT | 900.00 | 118.97 | 91.70 | 97.50 | 0.00 | - | 1 | 84 | 97.85% |
| MSTR241018P00920000 | 2024-05-13 12:06PM EDT | 920.00 | 131.20 | 98.50 | 103.30 | 0.00 | - | 2 | 12 | 97.60% |
| MSTR241018P00940000 | 2024-05-15 2:19PM EDT | 940.00 | 107.00 | 105.15 | 110.30 | -32.85 | -23.49% | 1 | 18 | 97.48% |
| MSTR241018P00960000 | 2024-04-16 11:45AM EDT | 960.00 | 206.10 | 112.05 | 117.50 | 0.00 | - | 10 | 13 | 97.36% |
| MSTR241018P00980000 | 2024-05-15 1:47PM EDT | 980.00 | 124.92 | 119.25 | 125.60 | -27.08 | -17.82% | 3 | 103 | 97.40% |
| MSTR241018P01000000 | 2024-05-15 2:11PM EDT | 1,000.00 | 131.25 | 126.80 | 133.45 | -28.25 | -17.71% | 3 | 98 | 97.35% |
| MSTR241018P01010000 | 2024-04-16 12:19PM EDT | 1,010.00 | 239.35 | 130.70 | 137.30 | 0.00 | - | 2 | 4 | 97.30% |
| MSTR241018P01020000 | 2024-05-13 10:03AM EDT | 1,020.00 | 178.90 | 134.35 | 141.40 | 0.00 | - | 8 | 18 | 97.23% |
| MSTR241018P01030000 | 2024-04-30 2:05PM EDT | 1,030.00 | 270.30 | 138.00 | 146.00 | 0.00 | - | 2 | 13 | 97.24% |
| MSTR241018P01040000 | 2024-04-22 12:27PM EDT | 1,040.00 | 232.55 | 142.05 | 150.30 | 0.00 | - | 2 | 29 | 97.24% |
| MSTR241018P01050000 | 2024-05-15 1:47PM EDT | 1,050.00 | 152.00 | 146.15 | 154.50 | -131.80 | -46.44% | 1 | 9 | 97.21% |
| MSTR241018P01060000 | 2024-05-03 2:07PM EDT | 1,060.00 | 240.65 | 150.55 | 157.55 | 0.00 | - | 4 | 7 | 97.00% |
| MSTR241018P01070000 | 2024-05-02 10:35AM EDT | 1,070.00 | 292.45 | 154.35 | 163.50 | 0.00 | - | 2 | 4 | 97.19% |
| MSTR241018P01080000 | 2024-05-13 12:22PM EDT | 1,080.00 | 208.50 | 158.95 | 167.60 | 0.00 | - | 3 | 18 | 97.17% |
| MSTR241018P01090000 | 2024-05-03 1:34PM EDT | 1,090.00 | 260.60 | 163.10 | 172.30 | 0.00 | - | 2 | 2 | 97.16% |
| MSTR241018P01100000 | 2024-05-15 2:42PM EDT | 1,100.00 | 170.73 | 167.70 | 174.95 | -44.77 | -20.77% | 2 | 19 | 96.85% |
| MSTR241018P01110000 | 2024-05-01 3:32PM EDT | 1,110.00 | 328.22 | 171.90 | 179.85 | 0.00 | - | 1 | 20 | 96.84% |
| MSTR241018P01120000 | 2024-05-06 11:44AM EDT | 1,120.00 | 245.75 | 176.60 | 184.35 | 0.00 | - | 1 | 3 | 96.84% |
| MSTR241018P01130000 | 2024-04-30 1:23PM EDT | 1,130.00 | 334.50 | 180.70 | 189.45 | 0.00 | - | 2 | 5 | 96.81% |
| MSTR241018P01140000 | 2024-05-14 10:05AM EDT | 1,140.00 | 240.35 | 185.30 | 194.00 | 0.00 | - | 3 | 13 | 96.76% |
| MSTR241018P01150000 | 2024-05-09 11:02AM EDT | 1,150.00 | 264.15 | 190.25 | 199.30 | 0.00 | - | 1 | 6 | 96.87% |
| MSTR241018P01160000 | 2024-05-03 10:29AM EDT | 1,160.00 | 298.05 | 194.90 | 203.95 | 0.00 | - | 2 | 11 | 96.81% |
| MSTR241018P01170000 | 2024-05-14 2:35PM EDT | 1,170.00 | 250.83 | 199.45 | 208.85 | 0.00 | - | 7 | 13 | 96.75% |
| MSTR241018P01180000 | 2024-05-14 10:07AM EDT | 1,180.00 | 264.50 | 203.95 | 213.95 | 0.00 | - | 6 | 4 | 96.70% |
| MSTR241018P01190000 | 2024-05-10 1:42PM EDT | 1,190.00 | 286.80 | 209.70 | 218.95 | 0.00 | - | 2 | 3 | 96.83% |
| MSTR241018P01200000 | 2024-05-15 2:20PM EDT | 1,200.00 | 220.00 | 215.00 | 225.30 | -51.50 | -18.97% | 1 | 343 | 97.07% |
| MSTR241018P01210000 | 2024-05-03 11:36AM EDT | 1,210.00 | 337.80 | 219.55 | 229.30 | 0.00 | - | 52 | 25 | 96.81% |
| MSTR241018P01220000 | 2024-05-10 2:43PM EDT | 1,220.00 | 310.60 | 224.00 | 234.10 | 0.00 | - | 1 | 10 | 96.64% |
| MSTR241018P01230000 | 2024-05-09 12:48PM EDT | 1,230.00 | 297.25 | 230.65 | 241.30 | 0.00 | - | 2 | 6 | 97.17% |
| MSTR241018P01240000 | 2024-05-10 1:25PM EDT | 1,240.00 | 320.30 | 234.15 | 244.15 | 0.00 | - | 1 | 24 | 96.52% |
| MSTR241018P01250000 | 2024-05-14 2:35PM EDT | 1,250.00 | 298.03 | 240.40 | 251.85 | 0.00 | - | 3 | 16 | 97.04% |
| MSTR241018P01260000 | 2024-05-14 9:53AM EDT | 1,260.00 | 264.52 | 244.75 | 257.50 | -49.58 | -15.78% | 1 | 17 | 96.93% |
| MSTR241018P01270000 | 2024-05-09 9:40AM EDT | 1,270.00 | 350.10 | 249.95 | 262.85 | 0.00 | - | 2 | 4 | 96.88% |
| MSTR241018P01280000 | 2024-05-15 2:47PM EDT | 1,280.00 | 263.85 | 253.80 | 267.55 | -92.95 | -26.05% | 9 | 8 | 96.53% |
| MSTR241018P01290000 | 2024-04-24 11:35AM EDT | 1,290.00 | 378.00 | 260.95 | 272.15 | 0.00 | - | 1 | 3 | 96.64% |
| MSTR241018P01300000 | 2024-05-15 10:05AM EDT | 1,300.00 | 293.87 | 272.00 | 277.45 | -40.13 | -12.01% | 10 | 13 | 97.42% |
| MSTR241018P01310000 | 2024-04-30 1:18PM EDT | 1,310.00 | 463.20 | 272.10 | 284.70 | 0.00 | - | 2 | 6 | 96.84% |
| MSTR241018P01320000 | 2024-05-15 12:50PM EDT | 1,320.00 | 290.00 | 277.70 | 288.95 | -49.65 | -14.62% | 1 | 5 | 96.63% |
| MSTR241018P01330000 | 2024-05-14 9:54AM EDT | 1,330.00 | 359.70 | 283.25 | 296.25 | 0.00 | - | 6 | 7 | 96.84% |
| MSTR241018P01340000 | 2024-05-09 12:51PM EDT | 1,340.00 | 312.00 | 290.20 | 301.55 | -54.10 | -14.78% | 1 | 13 | 96.95% |
| MSTR241018P01350000 | 2024-05-10 11:16AM EDT | 1,350.00 | 390.65 | 294.40 | 307.70 | 0.00 | - | 2 | 28 | 96.77% |
| MSTR241018P01360000 | 2024-05-14 9:53AM EDT | 1,360.00 | 377.00 | 300.55 | 313.65 | 0.00 | - | 2 | 3 | 96.83% |
| MSTR241018P01370000 | 2024-05-01 2:19PM EDT | 1,370.00 | 512.75 | 306.45 | 319.45 | 0.00 | - | 2 | 2 | 96.82% |
| MSTR241018P01380000 | 2024-05-15 10:25AM EDT | 1,380.00 | 340.55 | 312.25 | 325.55 | -52.25 | -13.30% | 1 | 3 | 96.83% |
| MSTR241018P01390000 | 2024-05-14 9:53AM EDT | 1,390.00 | 397.95 | 318.15 | 331.00 | 0.00 | - | 2 | 4 | 96.74% |
| MSTR241018P01400000 | 2024-05-15 12:44PM EDT | 1,400.00 | 338.81 | 324.50 | 336.55 | -82.48 | -19.58% | 1 | 277 | 96.73% |
| MSTR241018P01410000 | 2024-05-15 11:13AM EDT | 1,410.00 | 356.30 | 330.35 | 343.65 | -69.70 | -16.36% | 8 | 9 | 96.84% |
| MSTR241018P01420000 | 2024-05-07 12:23PM EDT | 1,420.00 | 432.45 | 336.60 | 349.95 | 0.00 | - | - | 1 | 96.89% |
| MSTR241018P01430000 | 2024-05-06 11:44AM EDT | 1,430.00 | 435.45 | 342.65 | 355.70 | 0.00 | - | 3 | 6 | 96.82% |
| MSTR241018P01440000 | 2024-04-09 12:33PM EDT | 1,440.00 | 473.13 | 432.30 | 449.50 | 0.00 | - | 1 | 5 | 120.95% |
| MSTR241018P01450000 | 2024-05-15 2:13PM EDT | 1,450.00 | 368.90 | 356.05 | 367.30 | -94.50 | -20.39% | 8 | 7 | 96.85% |
| MSTR241018P01460000 | 2024-05-01 11:34AM EDT | 1,460.00 | 597.80 | 362.00 | 374.70 | 0.00 | - | 1 | 1 | 96.96% |
| MSTR241018P01470000 | 2024-04-24 9:32AM EDT | 1,470.00 | 499.75 | 368.80 | 380.35 | 0.00 | - | 3 | 4 | 96.93% |
| MSTR241018P01480000 | 2024-05-13 11:12AM EDT | 1,480.00 | 457.85 | 374.50 | 387.70 | 0.00 | - | 1 | 1 | 96.98% |
| MSTR241018P01490000 | 2024-05-15 12:35PM EDT | 1,490.00 | 396.00 | 380.55 | 394.00 | -92.50 | -18.94% | 2 | 1 | 96.92% |
| MSTR241018P01500000 | 2024-05-14 10:31AM EDT | 1,500.00 | 458.34 | 387.80 | 398.05 | 0.00 | - | 2 | 18 | 96.71% |
| MSTR241018P01520000 | 2024-05-10 2:43PM EDT | 1,520.00 | 520.75 | 400.05 | 412.40 | 0.00 | - | 1 | 3 | 96.80% |
| MSTR241018P01540000 | 2024-05-07 12:57PM EDT | 1,540.00 | 519.25 | 414.00 | 425.10 | 0.00 | - | 1 | 2 | 96.85% |
| MSTR241018P01560000 | 2024-05-15 11:35AM EDT | 1,560.00 | 439.85 | 424.35 | 438.85 | -95.25 | -17.80% | 1 | 4 | 96.52% |
| MSTR241018P01580000 | 2024-04-09 11:42AM EDT | 1,580.00 | 571.15 | 536.00 | 549.80 | 0.00 | - | 1 | 4 | 123.10% |
| MSTR241018P01600000 | 2024-04-23 9:37AM EDT | 1,600.00 | 590.02 | 450.10 | 464.15 | 0.00 | - | 1 | 5 | 96.13% |
| MSTR241018P01620000 | 2024-05-14 3:40PM EDT | 1,620.00 | 544.90 | 468.00 | 478.80 | 0.00 | - | 3 | 4 | 96.81% |
| MSTR241018P01640000 | 2024-05-14 10:43AM EDT | 1,640.00 | 575.15 | 479.15 | 491.75 | 0.00 | - | 4 | 9 | 96.33% |
| MSTR241018P01660000 | 2024-04-18 3:21PM EDT | 1,660.00 | 688.35 | 493.35 | 507.30 | 0.00 | - | 1 | 4 | 96.57% |
| MSTR241018P01680000 | 2024-04-17 10:10AM EDT | 1,680.00 | 711.85 | 506.55 | 521.60 | 0.00 | - | 1 | 4 | 96.48% |
| MSTR241018P01700000 | 2024-05-07 12:38PM EDT | 1,700.00 | 639.50 | 524.15 | 535.85 | 0.00 | - | 1 | 7 | 96.92% |
| MSTR241018P01720000 | 2024-04-11 12:12PM EDT | 1,720.00 | 609.55 | 672.60 | 688.35 | 0.00 | - | 2 | 10 | 133.27% |
| MSTR241018P01740000 | 2024-04-25 10:05AM EDT | 1,740.00 | 718.80 | 550.00 | 563.75 | 0.00 | - | 3 | 5 | 96.40% |
| MSTR241018P01760000 | 2024-04-16 10:54AM EDT | 1,760.00 | 738.65 | 566.00 | 579.50 | 0.00 | - | 2 | 3 | 96.73% |
| MSTR241018P01780000 | 2024-04-16 10:25AM EDT | 1,780.00 | 746.90 | 581.05 | 592.00 | 0.00 | - | 1 | 3 | 96.48% |
| MSTR241018P01800000 | 2024-04-23 9:30AM EDT | 1,800.00 | 741.05 | 594.45 | 607.35 | 0.00 | - | 1 | 6 | 96.35% |
| MSTR241018P01820000 | 2024-04-23 9:30AM EDT | 1,820.00 | 754.82 | 610.35 | 622.60 | 0.00 | - | - | 1 | 96.52% |
| MSTR241018P01840000 | 2024-02-29 10:32AM EDT | 1,840.00 | 938.65 | 681.45 | 693.35 | 0.00 | - | - | 2 | 111.26% |
| MSTR241018P01860000 | 2024-04-01 1:03PM EDT | 1,860.00 | 728.82 | 880.00 | 894.25 | 0.00 | - | 2 | 0 | 160.73% |
| MSTR241018P01880000 | 2024-03-05 10:46AM EDT | 1,880.00 | 889.15 | 682.85 | 698.00 | 0.00 | - | 1 | 1 | 104.03% |
| MSTR241018P01900000 | 2024-05-15 2:13PM EDT | 1,900.00 | 685.00 | 670.25 | 685.05 | -105.00 | -13.29% | 1 | 7 | 96.59% |
| MSTR241018P01940000 | 2024-04-12 2:04PM EDT | 1,940.00 | 802.00 | 858.00 | 871.75 | 0.00 | - | 1 | 0 | 137.91% |
| MSTR241018P01960000 | 2024-02-29 10:31AM EDT | 1,960.00 | 1,057.00 | 766.25 | 778.35 | 0.00 | - | - | 1 | 109.31% |
| MSTR241018P01980000 | 2024-04-30 10:42AM EDT | 1,980.00 | 964.65 | 734.00 | 747.60 | 0.00 | - | 1 | 2 | 96.76% |
| MSTR241018P02000000 | 2024-04-18 3:57PM EDT | 2,000.00 | 961.28 | 750.00 | 761.05 | 0.00 | - | 1 | 64 | 96.45% |
| MSTR241018P02100000 | 2024-04-08 12:47PM EDT | 2,100.00 | 911.40 | 979.10 | 993.20 | 0.00 | - | 1 | 2 | 136.40% |
| MSTR241018P02150000 | 2024-03-11 9:35AM EDT | 2,150.00 | 992.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241018P02200000 | 2024-04-08 12:58PM EDT | 2,200.00 | 989.10 | 1,063.80 | 1,079.75 | 0.00 | - | 51 | 75 | 137.55% |
| MSTR241018P02250000 | 2024-04-08 11:26AM EDT | 2,250.00 | 1,035.90 | 1,108.90 | 1,125.10 | 0.00 | - | - | 1 | 138.63% |
| MSTR241018P02300000 | 2024-05-15 9:30AM EDT | 2,300.00 | 1,036.40 | 1,022.00 | 1,036.80 | -89.56 | -7.95% | - | 50 | 103.87% |
| MSTR241018P02350000 | 2024-03-08 11:14AM EDT | 2,350.00 | 1,221.60 | 1,155.95 | 1,174.00 | 0.00 | - | 1 | 2 | 129.28% |
| MSTR241018P02450000 | 2024-04-08 1:03PM EDT | 2,450.00 | 1,190.10 | 1,284.40 | 1,302.70 | 0.00 | - | 3 | 4 | 141.01% |
| MSTR241018P02500000 | 2024-05-15 9:30AM EDT | 2,500.00 | 1,214.40 | 1,196.45 | 1,212.30 | -79.56 | -6.15% | 15 | 63 | 104.75% |
| MSTR241018P02650000 | 2024-03-26 10:28AM EDT | 2,650.00 | 1,276.70 | 1,506.00 | 1,520.65 | 0.00 | - | 4 | 5 | 153.84% |
| MSTR241018P02700000 | 2024-03-15 3:23PM EDT | 2,700.00 | 1,407.55 | 1,402.00 | 1,419.75 | 0.00 | - | - | 1 | 113.70% |
| MSTR241018P02750000 | 2024-03-15 3:14PM EDT | 2,750.00 | 1,436.75 | 1,444.00 | 1,463.15 | 0.00 | - | - | 1 | 113.19% |
| MSTR241018P02800000 | 2024-05-10 9:43AM EDT | 2,800.00 | 1,584.25 | 1,434.00 | 1,448.40 | 0.00 | - | 1 | 2 | 94.84% |
| MSTR241018P02850000 | 2024-03-11 9:36AM EDT | 2,850.00 | 1,566.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR241018P02900000 | 2024-03-12 1:18PM EDT | 2,900.00 | 1,700.00 | 1,532.00 | 1,550.05 | 0.00 | - | 6 | 8 | 97.69% |
| MSTR241018P03000000 | 2024-04-22 3:01PM EDT | 3,000.00 | 1,764.51 | 1,616.00 | 1,630.45 | 0.00 | - | - | 1 | 93.86% |
| MSTR241018P03050000 | 2024-03-13 3:40PM EDT | 3,050.00 | 1,696.00 | 1,708.40 | 1,725.75 | 0.00 | - | - | 1 | 110.70% |
| MSTR241018P03100000 | 2024-03-13 3:28PM EDT | 3,100.00 | 1,742.00 | 1,752.35 | 1,771.05 | 0.00 | - | - | 1 | 110.25% |
| MSTR241018P03150000 | 2024-03-18 9:34AM EDT | 3,150.00 | 1,808.00 | 2,002.00 | 2,019.30 | 0.00 | - | 1 | 5 | 168.91% |
| MSTR241018P03500000 | 2024-05-07 9:45AM EDT | 3,500.00 | 2,249.94 | 2,086.00 | 2,100.50 | 0.00 | - | - | 1 | 92.17% |
| MSTR241018P03750000 | 2024-04-19 9:30AM EDT | 3,750.00 | 2,555.25 | 2,324.00 | 2,339.95 | 0.00 | - | 1 | 2 | 90.59% |
| MSTR241018P03800000 | 2024-04-11 3:04PM EDT | 3,800.00 | 2,366.90 | 2,614.00 | 2,631.65 | 0.00 | - | 1 | 2 | 174.61% |
© 2024 Yahoo. Tutti i diritti riservati.