Italia markets closed
Dow Jones
39.821,06 +262,95 (+0,66%) Nasdaq
16.720,08 +208,90 (+1,27%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0879 +0,0058 (+0,53%) Bitcoin EUR
60.123,50 +3.857,91 (+6,86%) CMC Crypto 200
1.376,41 +108,46 (+8,56%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:34PM EDT. Mercato aperto.
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR241115C00230000 | 2024-03-14 9:47AM EDT | 230.00 | 1,441.15 | 1,249.75 | 1,268.00 | 0.00 | - | 1 | 1 | 230.44% |
| MSTR241115C00250000 | 2024-02-20 2:23PM EDT | 250.00 | 456.22 | 1,347.55 | 1,365.75 | 0.00 | - | - | 2 | 400.36% |
| MSTR241115C00260000 | 2024-02-14 2:34PM EDT | 260.00 | 520.85 | 1,516.40 | 1,536.10 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115C00270000 | 2024-02-29 10:30AM EDT | 270.00 | 743.15 | 1,438.00 | 1,456.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR241115C00310000 | 2024-03-18 9:41AM EDT | 310.00 | 1,402.50 | 890.00 | 910.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241115C00320000 | 2024-03-11 11:16AM EDT | 320.00 | 1,286.00 | 1,111.40 | 1,126.65 | 0.00 | - | 1 | 1 | 78.42% |
| MSTR241115C00330000 | 2024-03-11 10:38AM EDT | 330.00 | 1,236.00 | 1,124.00 | 1,142.20 | 0.00 | - | 1 | 1 | 148.30% |
| MSTR241115C00360000 | 2024-03-21 11:56AM EDT | 360.00 | 1,318.00 | 836.00 | 855.65 | 0.00 | - | - | 1 | 0.00% |
| MSTR241115C00420000 | 2024-03-21 12:41PM EDT | 420.00 | 1,298.00 | 788.00 | 806.05 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115C00430000 | 2024-03-21 11:56AM EDT | 430.00 | 1,260.00 | 780.00 | 798.30 | 0.00 | - | - | 1 | 0.00% |
| MSTR241115C00460000 | 2024-03-12 12:41PM EDT | 460.00 | 1,054.35 | 1,120.00 | 1,137.85 | 0.00 | - | 5 | 10 | 223.26% |
| MSTR241115C00470000 | 2024-03-04 11:00AM EDT | 470.00 | 838.30 | 1,171.35 | 1,190.00 | 0.00 | - | 1 | 1 | 266.77% |
| MSTR241115C00480000 | 2024-03-19 9:44AM EDT | 480.00 | 858.50 | 776.00 | 793.15 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115C00490000 | 2024-02-12 3:34PM EDT | 490.00 | 300.00 | 1,312.00 | 1,328.00 | 0.00 | - | 1 | 1 | 406.67% |
| MSTR241115C00500000 | 2024-05-13 10:18AM EDT | 500.00 | 795.50 | 958.45 | 973.30 | 0.00 | - | 2 | 25 | 111.62% |
| MSTR241115C00510000 | 2024-03-25 11:29AM EDT | 510.00 | 1,344.00 | 820.45 | 836.40 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115C00530000 | 2024-03-21 11:49AM EDT | 530.00 | 1,184.00 | 708.00 | 726.10 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241115C00540000 | 2024-03-15 3:52PM EDT | 540.00 | 1,288.00 | 988.05 | 1,007.95 | 0.00 | - | - | 1 | 160.69% |
| MSTR241115C00550000 | 2024-05-08 12:40PM EDT | 550.00 | 744.35 | 913.45 | 929.10 | 0.00 | - | 2 | 0 | 107.79% |
| MSTR241115C00570000 | 2024-03-06 12:20PM EDT | 570.00 | 743.62 | 935.30 | 952.00 | 0.00 | - | 2 | 6 | 136.86% |
| MSTR241115C00580000 | 2024-04-02 10:17AM EDT | 580.00 | 1,004.99 | 582.55 | 597.65 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241115C00590000 | 2024-02-07 3:01PM EDT | 590.00 | 93.80 | 898.00 | 912.85 | 0.00 | - | - | 1 | 119.91% |
| MSTR241115C00600000 | 2024-03-14 2:08PM EDT | 600.00 | 1,155.00 | 944.95 | 964.00 | 0.00 | - | 1 | 3 | 155.96% |
| MSTR241115C00610000 | 2024-04-03 9:40AM EDT | 610.00 | 1,057.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR241115C00620000 | 2024-02-27 1:05PM EDT | 620.00 | 378.04 | 1,159.15 | 1,174.80 | 0.00 | - | 1 | 1 | 290.79% |
| MSTR241115C00630000 | 2024-04-12 12:21PM EDT | 630.00 | 947.95 | 614.40 | 630.00 | 0.00 | - | 4 | 8 | 0.00% |
| MSTR241115C00640000 | 2024-03-13 11:43AM EDT | 640.00 | 1,166.00 | 917.20 | 936.00 | 0.00 | - | 1 | 2 | 153.35% |
| MSTR241115C00650000 | 2024-04-05 12:26PM EDT | 650.00 | 1,052.45 | 656.80 | 674.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR241115C00660000 | 2024-03-05 10:36AM EDT | 660.00 | 711.14 | 1,147.30 | 1,160.60 | 0.00 | - | - | 2 | 289.06% |
| MSTR241115C00670000 | 2024-02-12 12:25PM EDT | 670.00 | 203.68 | 1,168.15 | 1,182.95 | 0.00 | - | 2 | 1 | 305.24% |
| MSTR241115C00680000 | 2024-03-18 9:35AM EDT | 680.00 | 1,128.40 | 624.00 | 640.80 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241115C00690000 | 2024-03-28 10:50AM EDT | 690.00 | 1,248.17 | 696.40 | 713.40 | 0.00 | - | 5 | 5 | 0.00% |
| MSTR241115C00700000 | 2024-04-02 11:50AM EDT | 700.00 | 928.30 | 545.80 | 563.35 | 0.00 | - | 2 | 13 | 0.00% |
| MSTR241115C00710000 | 2024-03-28 10:59AM EDT | 710.00 | 1,235.97 | 684.00 | 700.85 | 0.00 | - | 5 | 6 | 0.00% |
| MSTR241115C00720000 | 2024-03-04 3:11PM EDT | 720.00 | 700.10 | 993.15 | 1,009.85 | 0.00 | - | 1 | 52 | 212.48% |
| MSTR241115C00740000 | 2024-03-07 11:11AM EDT | 740.00 | 654.70 | 825.40 | 843.10 | 0.00 | - | 1 | 1 | 135.44% |
| MSTR241115C00750000 | 2024-04-17 12:12PM EDT | 750.00 | 569.87 | 756.90 | 774.05 | 0.00 | - | 1 | 70 | 103.97% |
| MSTR241115C00760000 | 2024-03-28 10:30AM EDT | 760.00 | 1,240.00 | 654.00 | 670.90 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR241115C00770000 | 2024-03-28 11:11AM EDT | 770.00 | 1,075.05 | 648.00 | 665.45 | 0.00 | - | 2 | 4 | 0.00% |
| MSTR241115C00780000 | 2024-03-28 11:16AM EDT | 780.00 | 1,027.55 | 643.15 | 660.00 | 0.00 | - | 2 | 7 | 38.78% |
| MSTR241115C00790000 | 2024-03-11 9:37AM EDT | 790.00 | 890.00 | 738.75 | 757.75 | 0.00 | - | 26 | 26 | 108.86% |
| MSTR241115C00800000 | 2024-05-09 12:42PM EDT | 800.00 | 615.00 | 727.75 | 738.70 | 0.00 | - | 1 | 9 | 104.80% |
| MSTR241115C00820000 | 2024-03-04 11:06AM EDT | 820.00 | 617.50 | 931.25 | 950.00 | 0.00 | - | 23 | 0 | 201.37% |
| MSTR241115C00830000 | 2024-03-04 12:55PM EDT | 830.00 | 653.00 | 926.00 | 941.50 | 0.00 | - | 1 | 1 | 199.96% |
| MSTR241115C00840000 | 2024-02-09 4:10PM EDT | 840.00 | 104.84 | 750.00 | 764.35 | 0.00 | - | - | 2 | 126.37% |
| MSTR241115C00850000 | 2024-03-04 11:31AM EDT | 850.00 | 649.99 | 912.90 | 929.80 | 0.00 | - | 1 | 2 | 197.76% |
| MSTR241115C00860000 | 2024-04-24 2:30PM EDT | 860.00 | 609.69 | 688.00 | 699.80 | 0.00 | - | 1 | 44 | 104.45% |
| MSTR241115C00870000 | 2024-03-11 2:52PM EDT | 870.00 | 910.00 | 850.00 | 869.55 | 0.00 | - | 1 | 2 | 174.90% |
| MSTR241115C00880000 | 2024-05-10 12:54PM EDT | 880.00 | 498.00 | 669.25 | 684.00 | 0.00 | - | 1 | 4 | 102.41% |
| MSTR241115C00890000 | 2024-04-17 12:15PM EDT | 890.00 | 503.80 | 666.80 | 682.70 | 0.00 | - | 1 | 2 | 104.19% |
| MSTR241115C00900000 | 2024-05-10 9:31AM EDT | 900.00 | 559.28 | 663.80 | 674.55 | 0.00 | - | 1 | 21 | 104.38% |
| MSTR241115C00910000 | 2024-05-03 3:51PM EDT | 910.00 | 518.00 | 650.20 | 668.35 | 0.00 | - | 1 | 2 | 102.82% |
| MSTR241115C00920000 | 2024-04-30 1:41PM EDT | 920.00 | 408.05 | 644.40 | 659.35 | 0.00 | - | 1 | 21 | 102.27% |
| MSTR241115C00930000 | 2024-05-06 1:55PM EDT | 930.00 | 562.83 | 641.80 | 656.10 | 0.00 | - | 1 | 1 | 103.45% |
| MSTR241115C00940000 | 2024-05-02 12:58PM EDT | 940.00 | 423.25 | 636.05 | 649.95 | 0.00 | - | 1 | 3 | 103.41% |
| MSTR241115C00950000 | 2024-03-05 12:22PM EDT | 950.00 | 458.00 | 928.00 | 940.95 | 0.00 | - | - | 1 | 217.81% |
| MSTR241115C00960000 | 2024-05-06 9:57AM EDT | 960.00 | 554.70 | 626.20 | 638.15 | 0.00 | - | 3 | 5 | 103.68% |
| MSTR241115C00970000 | 2024-03-06 10:40AM EDT | 970.00 | 505.44 | 868.00 | 886.10 | 0.00 | - | 1 | 0 | 196.97% |
| MSTR241115C00980000 | 2024-04-30 1:27PM EDT | 980.00 | 385.40 | 617.75 | 629.65 | 0.00 | - | 1 | 3 | 104.71% |
| MSTR241115C00990000 | 2024-03-20 9:50AM EDT | 990.00 | 664.00 | 462.00 | 480.15 | 0.00 | - | 2 | 4 | 49.83% |
| MSTR241115C01000000 | 2024-05-13 2:21PM EDT | 1,000.00 | 446.15 | 602.60 | 615.15 | 0.00 | - | 2 | 69 | 103.37% |
| MSTR241115C01010000 | 2024-02-26 10:48AM EDT | 1,010.00 | 129.80 | 1,091.00 | 1,109.95 | 0.00 | - | 2 | 2 | 301.84% |
| MSTR241115C01020000 | 2024-03-06 10:40AM EDT | 1,020.00 | 488.85 | 838.00 | 855.50 | 0.00 | - | 1 | 1 | 191.73% |
| MSTR241115C01030000 | 2024-03-04 12:39PM EDT | 1,030.00 | 582.62 | 818.70 | 837.70 | 0.00 | - | 1 | 7 | 186.03% |
| MSTR241115C01040000 | 2024-03-06 10:40AM EDT | 1,040.00 | 482.85 | 826.00 | 845.25 | 0.00 | - | 1 | 2 | 190.05% |
| MSTR241115C01050000 | 2024-05-15 1:14PM EDT | 1,050.00 | 566.45 | 570.35 | 585.75 | +180.15 | +46.63% | 1 | 27 | 102.03% |
| MSTR241115C01060000 | 2024-03-06 2:46PM EDT | 1,060.00 | 530.00 | 662.00 | 680.35 | 0.00 | - | 3 | 3 | 134.83% |
| MSTR241115C01070000 | 2024-05-01 10:25AM EDT | 1,070.00 | 319.50 | 565.15 | 577.20 | 0.00 | - | 1 | 3 | 103.21% |
| MSTR241115C01090000 | 2024-05-10 9:31AM EDT | 1,090.00 | 465.84 | 554.65 | 566.90 | 0.00 | - | 1 | 1 | 103.14% |
| MSTR241115C01100000 | 2024-04-30 3:11PM EDT | 1,100.00 | 507.51 | 550.35 | 562.75 | +146.83 | +40.71% | 1 | 6 | 103.39% |
| MSTR241115C01120000 | 2024-04-19 1:42PM EDT | 1,120.00 | 441.92 | 538.25 | 551.95 | 0.00 | - | 2 | 3 | 102.90% |
| MSTR241115C01130000 | 2024-04-04 9:41AM EDT | 1,130.00 | 872.00 | 412.00 | 427.75 | 0.00 | - | 1 | 3 | 65.00% |
| MSTR241115C01140000 | 2024-03-05 4:47PM EDT | 1,140.00 | 402.88 | 774.00 | 790.50 | 0.00 | - | 1 | 1 | 182.57% |
| MSTR241115C01150000 | 2024-03-14 12:03PM EDT | 1,150.00 | 848.90 | 640.00 | 657.20 | 0.00 | - | 1 | 2 | 139.62% |
| MSTR241115C01160000 | 2024-04-30 10:36AM EDT | 1,160.00 | 362.90 | 516.65 | 529.95 | 0.00 | - | - | 1 | 102.11% |
| MSTR241115C01180000 | 2024-05-06 3:32PM EDT | 1,180.00 | 435.80 | 508.00 | 521.25 | 0.00 | - | 1 | 1 | 102.32% |
| MSTR241115C01190000 | 2024-04-16 9:32AM EDT | 1,190.00 | 500.00 | 505.35 | 519.00 | 0.00 | - | 1 | 1 | 102.96% |
| MSTR241115C01200000 | 2024-05-15 9:30AM EDT | 1,200.00 | 456.80 | 503.75 | 518.40 | +52.83 | +13.08% | 1 | 94 | 103.98% |
| MSTR241115C01210000 | 2024-05-14 3:58PM EDT | 1,210.00 | 408.00 | 496.50 | 512.45 | 0.00 | - | 1 | 1 | 103.36% |
| MSTR241115C01220000 | 2024-05-10 9:31AM EDT | 1,220.00 | 410.00 | 493.70 | 503.25 | 0.00 | - | 5 | 6 | 102.91% |
| MSTR241115C01230000 | 2024-05-10 11:19AM EDT | 1,230.00 | 346.45 | 486.60 | 500.40 | 0.00 | - | 2 | 3 | 102.75% |
| MSTR241115C01240000 | 2024-05-14 9:46AM EDT | 1,240.00 | 363.60 | 481.95 | 494.60 | 0.00 | - | 1 | 4 | 102.50% |
| MSTR241115C01250000 | 2024-05-15 9:50AM EDT | 1,250.00 | 445.00 | 478.35 | 492.10 | +70.00 | +18.67% | 2 | 5 | 102.87% |
| MSTR241115C01260000 | 2024-03-04 2:01PM EDT | 1,260.00 | 491.14 | 717.50 | 737.15 | 0.00 | - | 1 | 1 | 176.66% |
| MSTR241115C01270000 | 2024-05-09 3:37PM EDT | 1,270.00 | 442.00 | 472.35 | 484.25 | +63.00 | +16.62% | 1 | 2 | 103.32% |
| MSTR241115C01280000 | 2024-05-15 11:07AM EDT | 1,280.00 | 431.00 | 467.00 | 483.05 | +3.00 | +0.70% | 1 | 7 | 103.58% |
| MSTR241115C01290000 | 2024-05-07 1:03PM EDT | 1,290.00 | 400.00 | 459.30 | 473.45 | 0.00 | - | 1 | 1 | 102.32% |
| MSTR241115C01300000 | 2024-05-15 1:54PM EDT | 1,300.00 | 450.60 | 459.35 | 469.45 | +71.20 | +18.77% | 3 | 27 | 102.92% |
| MSTR241115C01310000 | 2024-05-15 2:11PM EDT | 1,310.00 | 450.00 | 452.15 | 465.35 | +115.00 | +34.33% | 2 | 7 | 102.49% |
| MSTR241115C01320000 | 2024-05-06 9:37AM EDT | 1,320.00 | 390.50 | 448.80 | 464.10 | 0.00 | - | 2 | 3 | 102.97% |
| MSTR241115C01330000 | 2024-05-01 3:27PM EDT | 1,330.00 | 269.17 | 446.00 | 461.90 | 0.00 | - | 1 | 2 | 103.38% |
| MSTR241115C01340000 | 2024-05-02 12:30PM EDT | 1,340.00 | 280.00 | 440.00 | 453.65 | 0.00 | - | 2 | 3 | 102.51% |
| MSTR241115C01350000 | 2024-05-13 12:29PM EDT | 1,350.00 | 427.35 | 434.40 | 449.80 | +95.84 | +28.91% | 1 | 24 | 102.30% |
| MSTR241115C01360000 | 2024-04-15 2:49PM EDT | 1,360.00 | 464.00 | 435.20 | 449.90 | 0.00 | - | - | 1 | 103.47% |
| MSTR241115C01370000 | 2024-04-09 11:16AM EDT | 1,370.00 | 514.00 | 336.00 | 351.55 | 0.00 | - | 4 | 3 | 78.30% |
| MSTR241115C01380000 | 2024-05-15 1:55PM EDT | 1,380.00 | 422.18 | 424.00 | 442.00 | +121.88 | +40.59% | 1 | 5 | 102.95% |
| MSTR241115C01390000 | 2024-04-18 10:38AM EDT | 1,390.00 | 392.10 | 423.00 | 438.00 | -6.40 | -1.61% | 1 | 3 | 103.29% |
| MSTR241115C01400000 | 2024-05-15 12:30PM EDT | 1,400.00 | 408.88 | 418.00 | 434.05 | +41.38 | +11.26% | 12 | 48 | 103.09% |
| MSTR241115C01410000 | 2024-05-01 11:17AM EDT | 1,410.00 | 222.33 | 412.00 | 427.45 | 0.00 | - | 1 | 2 | 102.40% |
| MSTR241115C01420000 | 2024-04-10 1:42PM EDT | 1,420.00 | 551.58 | 257.45 | 272.30 | 0.00 | - | 2 | 8 | 63.46% |
| MSTR241115C01430000 | 2024-04-04 1:32PM EDT | 1,430.00 | 705.28 | 316.25 | 333.20 | 0.00 | - | 4 | 1 | 79.70% |
| MSTR241115C01440000 | 2024-05-10 9:58AM EDT | 1,440.00 | 336.30 | 405.55 | 417.30 | 0.00 | - | 1 | 7 | 103.07% |
| MSTR241115C01450000 | 2024-05-14 1:38PM EDT | 1,450.00 | 304.00 | 401.55 | 418.05 | 0.00 | - | 2 | 17 | 103.58% |
| MSTR241115C01480000 | 2024-05-03 9:57AM EDT | 1,480.00 | 313.83 | 390.00 | 406.85 | 0.00 | - | 12 | 13 | 103.33% |
| MSTR241115C01490000 | 2024-05-06 10:18AM EDT | 1,490.00 | 372.00 | 384.00 | 398.95 | 0.00 | - | 1 | 7 | 102.41% |
| MSTR241115C01500000 | 2024-05-03 10:28AM EDT | 1,500.00 | 320.00 | 382.00 | 398.00 | 0.00 | - | 13 | 34 | 102.90% |
| MSTR241115C01520000 | 2024-04-12 1:38PM EDT | 1,520.00 | 500.00 | 232.85 | 247.35 | 0.00 | - | 4 | 4 | 67.02% |
| MSTR241115C01540000 | 2024-05-01 11:43AM EDT | 1,540.00 | 208.20 | 372.10 | 386.20 | 0.00 | - | 1 | 6 | 103.50% |
| MSTR241115C01560000 | 2024-05-10 12:45PM EDT | 1,560.00 | 247.00 | 364.05 | 381.35 | 0.00 | - | 1 | 12 | 103.48% |
| MSTR241115C01580000 | 2024-05-15 1:55PM EDT | 1,580.00 | 354.98 | 356.00 | 369.75 | +30.63 | +9.44% | 1 | 26 | 102.58% |
| MSTR241115C01600000 | 2024-05-13 1:45PM EDT | 1,600.00 | 246.95 | 350.00 | 366.00 | 0.00 | - | 73 | 88 | 102.90% |
| MSTR241115C01620000 | 2024-04-24 10:23AM EDT | 1,620.00 | 352.00 | 344.00 | 362.80 | 0.00 | - | 1 | 8 | 103.26% |
| MSTR241115C01640000 | 2024-05-13 9:30AM EDT | 1,640.00 | 227.45 | 340.00 | 353.30 | 0.00 | - | 1 | 7 | 103.05% |
| MSTR241115C01660000 | 2024-04-10 3:53PM EDT | 1,660.00 | 524.00 | 204.15 | 218.50 | 0.00 | - | 2 | 5 | 71.21% |
| MSTR241115C01680000 | 2024-05-01 2:52PM EDT | 1,680.00 | 215.00 | 328.00 | 342.95 | 0.00 | - | 1 | 4 | 103.13% |
| MSTR241115C01700000 | 2024-05-14 10:17AM EDT | 1,700.00 | 229.00 | 325.20 | 339.40 | 0.00 | - | 1 | 43 | 103.72% |
| MSTR241115C01720000 | 2024-04-22 10:40AM EDT | 1,720.00 | 322.00 | 318.00 | 332.90 | 0.00 | - | 1 | 5 | 103.38% |
| MSTR241115C01740000 | 2024-04-30 9:32AM EDT | 1,740.00 | 252.20 | 312.00 | 327.65 | 0.00 | - | 1 | 4 | 103.32% |
| MSTR241115C01760000 | 2024-04-29 10:56AM EDT | 1,760.00 | 300.00 | 310.80 | 323.15 | 0.00 | - | 1 | 5 | 103.91% |
| MSTR241115C01780000 | 2024-05-10 2:57PM EDT | 1,780.00 | 196.00 | 302.05 | 318.20 | 0.00 | - | 1 | 10 | 103.49% |
| MSTR241115C01800000 | 2024-05-09 12:28PM EDT | 1,800.00 | 250.00 | 300.65 | 316.90 | 0.00 | - | 1 | 18 | 104.40% |
| MSTR241115C01820000 | 2024-03-25 10:25AM EDT | 1,820.00 | 677.25 | 290.80 | 308.35 | 0.00 | - | 2 | 3 | 103.36% |
| MSTR241115C01840000 | 2024-04-22 11:52AM EDT | 1,840.00 | 300.00 | 288.20 | 302.60 | 0.00 | - | 1 | 3 | 103.53% |
| MSTR241115C01860000 | 2024-05-10 12:42PM EDT | 1,860.00 | 190.07 | 284.10 | 298.10 | 0.00 | - | 1 | 6 | 103.65% |
| MSTR241115C01880000 | 2024-04-01 2:22PM EDT | 1,880.00 | 551.91 | 167.30 | 182.00 | 0.00 | - | 1 | 3 | 76.10% |
| MSTR241115C01900000 | 2024-05-13 1:37PM EDT | 1,900.00 | 189.00 | 276.05 | 292.25 | 0.00 | - | 21 | 16 | 104.22% |
| MSTR241115C01920000 | 2024-04-09 10:14AM EDT | 1,920.00 | 380.00 | 212.00 | 224.25 | 0.00 | - | 2 | 3 | 89.12% |
| MSTR241115C01940000 | 2024-04-15 12:33PM EDT | 1,940.00 | 350.00 | 267.40 | 281.00 | 0.00 | - | 11 | 5 | 103.98% |
| MSTR241115C01960000 | 2024-02-29 4:08PM EDT | 1,960.00 | 153.80 | 584.00 | 600.20 | 0.00 | - | - | 1 | 185.24% |
| MSTR241115C01980000 | 2024-05-14 10:23AM EDT | 1,980.00 | 190.00 | 258.90 | 272.45 | 0.00 | - | 1 | 29 | 104.00% |
| MSTR241115C02000000 | 2024-05-15 9:40AM EDT | 2,000.00 | 234.62 | 255.15 | 270.75 | +37.10 | +18.78% | 2 | 86 | 104.36% |
| MSTR241115C02050000 | 2024-05-02 9:39AM EDT | 2,050.00 | 150.00 | 244.70 | 259.20 | 0.00 | - | 1 | 8 | 104.15% |
| MSTR241115C02100000 | 2024-04-30 12:46PM EDT | 2,100.00 | 144.42 | 236.00 | 249.45 | 0.00 | - | 1 | 5 | 104.26% |
| MSTR241115C02150000 | 2024-04-30 9:35AM EDT | 2,150.00 | 186.90 | 228.00 | 243.65 | 0.00 | - | 1 | 4 | 104.84% |
| MSTR241115C02200000 | 2024-05-08 12:30PM EDT | 2,200.00 | 166.10 | 220.05 | 233.45 | 0.00 | - | 3 | 2 | 104.79% |
| MSTR241115C02250000 | 2024-04-25 9:31AM EDT | 2,250.00 | 196.01 | 211.05 | 224.85 | 0.00 | - | 1 | 3 | 104.70% |
| MSTR241115C02300000 | 2024-05-15 2:13PM EDT | 2,300.00 | 206.00 | 202.00 | 215.50 | +36.00 | +21.18% | 2 | 24 | 104.42% |
| MSTR241115C02350000 | 2024-04-25 11:18AM EDT | 2,350.00 | 189.50 | 198.00 | 209.85 | 0.00 | - | 1 | 3 | 105.16% |
| MSTR241115C02400000 | 2024-05-10 2:17PM EDT | 2,400.00 | 118.00 | 191.00 | 203.85 | 0.00 | - | 1 | 8 | 105.39% |
| MSTR241115C02450000 | 2024-05-10 3:21PM EDT | 2,450.00 | 114.15 | 183.00 | 198.05 | 0.00 | - | 1 | 5 | 105.45% |
| MSTR241115C02500000 | 2024-05-14 12:08PM EDT | 2,500.00 | 140.00 | 177.10 | 187.15 | 0.00 | - | 1 | 27 | 105.03% |
| MSTR241115C02550000 | 2024-04-30 10:34AM EDT | 2,550.00 | 113.00 | 171.00 | 183.30 | 0.00 | - | 2 | 4 | 105.43% |
| MSTR241115C02600000 | 2024-04-30 1:11PM EDT | 2,600.00 | 99.00 | 166.00 | 177.65 | 0.00 | - | 2 | 3 | 105.68% |
| MSTR241115C02650000 | 2024-04-16 12:38PM EDT | 2,650.00 | 163.00 | 160.00 | 170.85 | 0.00 | - | 1 | 1 | 105.57% |
| MSTR241115C02700000 | 2024-05-13 3:50PM EDT | 2,700.00 | 103.00 | 154.00 | 166.00 | 0.00 | - | 3 | 5 | 105.66% |
| MSTR241115C02750000 | 2024-04-18 10:08AM EDT | 2,750.00 | 144.00 | 149.05 | 158.80 | 0.00 | - | 1 | 2 | 105.50% |
| MSTR241115C02800000 | 2024-05-14 9:32AM EDT | 2,800.00 | 93.66 | 144.00 | 153.10 | 0.00 | - | 1 | 5 | 105.47% |
| MSTR241115C02850000 | 2024-05-13 10:35AM EDT | 2,850.00 | 94.52 | 139.00 | 149.55 | 0.00 | - | 2 | 2 | 105.70% |
| MSTR241115C02900000 | 2024-04-30 3:50PM EDT | 2,900.00 | 123.73 | 135.00 | 146.50 | +43.73 | +54.66% | 1 | 15 | 106.08% |
| MSTR241115C02950000 | 2024-04-24 10:10AM EDT | 2,950.00 | 162.41 | 131.00 | 141.05 | 0.00 | - | 1 | 1 | 106.07% |
| MSTR241115C03000000 | 2024-05-15 2:15PM EDT | 3,000.00 | 130.00 | 127.00 | 137.55 | +32.50 | +33.33% | 49 | 79 | 106.30% |
| MSTR241115C03050000 | 2024-05-06 9:30AM EDT | 3,050.00 | 117.96 | 123.00 | 134.00 | 0.00 | - | 1 | 2 | 106.46% |
| MSTR241115C03100000 | 2024-05-14 3:39PM EDT | 3,100.00 | 88.00 | 119.00 | 131.25 | 0.00 | - | 1 | 3 | 106.70% |
| MSTR241115C03150000 | 2024-05-08 9:30AM EDT | 3,150.00 | 85.95 | 114.00 | 127.35 | 0.00 | - | 2 | 91 | 106.58% |
| MSTR241115C03200000 | 2024-05-09 9:30AM EDT | 3,200.00 | 84.66 | 111.00 | 119.50 | 0.00 | - | 1 | 13 | 106.10% |
| MSTR241115C03250000 | 2024-05-10 10:43AM EDT | 3,250.00 | 72.74 | 108.00 | 116.25 | 0.00 | - | 1 | 0 | 106.28% |
| MSTR241115C03300000 | 2024-05-01 2:56PM EDT | 3,300.00 | 69.40 | 104.00 | 117.10 | 0.00 | - | 1 | 3 | 106.91% |
| MSTR241115C03450000 | 2024-05-15 11:33AM EDT | 3,450.00 | 98.37 | 98.00 | 106.00 | +39.37 | +66.73% | 2 | 4 | 107.39% |
| MSTR241115C03500000 | 2024-05-15 1:51PM EDT | 3,500.00 | 95.00 | 95.00 | 102.95 | -5.00 | -5.00% | 1 | 1 | 107.42% |
| MSTR241115C03600000 | 2024-05-10 11:57AM EDT | 3,600.00 | 56.20 | 89.00 | 96.65 | 0.00 | - | 1 | 8 | 107.33% |
| MSTR241115C03650000 | 2024-05-15 12:38PM EDT | 3,650.00 | 85.00 | 86.00 | 95.00 | +9.65 | +12.81% | 2 | 2 | 107.49% |
| MSTR241115C03750000 | 2024-05-13 9:30AM EDT | 3,750.00 | 49.00 | 82.00 | 90.00 | 0.00 | - | 1 | 24 | 107.78% |
| MSTR241115C03800000 | 2024-05-15 9:32AM EDT | 3,800.00 | 70.00 | 80.00 | 85.00 | +16.00 | +29.63% | 1 | 109 | 107.42% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR241115P00230000 | 2024-05-14 10:23AM EDT | 230.00 | 5.13 | 2.00 | 7.85 | 0.00 | - | 6 | 72 | 132.58% |
| MSTR241115P00240000 | 2024-05-14 10:23AM EDT | 240.00 | 5.58 | 0.48 | 8.30 | 0.00 | - | 6 | 18 | 127.03% |
| MSTR241115P00250000 | 2024-05-10 3:54PM EDT | 250.00 | 4.12 | 1.60 | 8.55 | 0.00 | - | 1 | 11 | 127.12% |
| MSTR241115P00260000 | 2024-05-10 10:18AM EDT | 260.00 | 2.90 | 0.94 | 8.90 | 0.00 | - | 2 | 5 | 123.62% |
| MSTR241115P00270000 | 2024-02-26 10:37AM EDT | 270.00 | 11.45 | 5.30 | 13.15 | 0.00 | - | 2 | 7 | 135.40% |
| MSTR241115P00280000 | 2024-05-10 1:26PM EDT | 280.00 | 3.15 | 1.68 | 9.60 | 0.00 | - | 2 | 3 | 121.05% |
| MSTR241115P00290000 | 2024-03-06 4:52PM EDT | 290.00 | 9.75 | 6.20 | 16.20 | 0.00 | - | 2 | 4 | 134.75% |
| MSTR241115P00300000 | 2024-05-07 3:14PM EDT | 300.00 | 9.90 | 2.48 | 10.00 | 0.00 | - | 2 | 28 | 118.06% |
| MSTR241115P00310000 | 2024-02-28 10:45AM EDT | 310.00 | 11.75 | 9.00 | 14.90 | 0.00 | - | 1 | 12 | 130.94% |
| MSTR241115P00320000 | 2024-05-10 3:30PM EDT | 320.00 | 9.00 | 6.00 | 11.00 | 0.00 | - | 1 | 15 | 119.88% |
| MSTR241115P00330000 | 2024-02-23 1:44PM EDT | 330.00 | 20.95 | 13.40 | 20.40 | 0.00 | - | 1 | 6 | 135.58% |
| MSTR241115P00340000 | 2024-05-01 11:02AM EDT | 340.00 | 19.61 | 4.40 | 12.00 | 0.00 | - | 1 | 7 | 114.38% |
| MSTR241115P00350000 | 2024-05-14 9:38AM EDT | 350.00 | 9.87 | 5.10 | 12.60 | 0.00 | - | 1 | 16 | 113.79% |
| MSTR241115P00360000 | 2024-03-20 9:53AM EDT | 360.00 | 23.00 | 17.00 | 24.45 | 0.00 | - | 1 | 19 | 134.09% |
| MSTR241115P00370000 | 2024-05-10 3:49PM EDT | 370.00 | 12.50 | 6.15 | 13.75 | 0.00 | - | 1 | 0 | 112.01% |
| MSTR241115P00380000 | 2024-03-12 10:51AM EDT | 380.00 | 20.00 | 14.00 | 22.20 | 0.00 | - | 3 | 9 | 124.97% |
| MSTR241115P00390000 | 2024-05-15 10:36AM EDT | 390.00 | 10.50 | 7.35 | 15.00 | -14.50 | -58.00% | 1 | 5 | 110.39% |
| MSTR241115P00400000 | 2024-05-15 11:02AM EDT | 400.00 | 12.15 | 8.30 | 15.85 | -0.10 | -0.82% | 3 | 418 | 110.10% |
| MSTR241115P00410000 | 2024-05-07 2:23PM EDT | 410.00 | 20.60 | 8.95 | 16.65 | 0.00 | - | 10 | 3 | 109.42% |
| MSTR241115P00420000 | 2024-05-07 10:35AM EDT | 420.00 | 21.15 | 10.00 | 17.45 | 0.00 | - | 1 | 8 | 109.06% |
| MSTR241115P00430000 | 2024-03-12 2:14PM EDT | 430.00 | 26.74 | 19.50 | 27.15 | 0.00 | - | 6 | 2 | 121.21% |
| MSTR241115P00440000 | 2024-03-06 3:59PM EDT | 440.00 | 30.50 | 26.30 | 36.30 | 0.00 | - | 4 | 17 | 128.65% |
| MSTR241115P00450000 | 2024-05-07 9:41AM EDT | 450.00 | 25.90 | 12.80 | 20.00 | 0.00 | - | 10 | 19 | 107.50% |
| MSTR241115P00460000 | 2024-04-30 1:29PM EDT | 460.00 | 39.17 | 13.75 | 21.00 | 0.00 | - | 10 | 12 | 107.02% |
| MSTR241115P00470000 | 2024-05-07 12:05PM EDT | 470.00 | 29.00 | 14.90 | 22.00 | 0.00 | - | 2 | 4 | 106.64% |
| MSTR241115P00480000 | 2024-04-11 9:34AM EDT | 480.00 | 27.25 | 22.60 | 28.65 | 0.00 | - | 1 | 7 | 113.68% |
| MSTR241115P00490000 | 2024-04-15 10:07AM EDT | 490.00 | 33.00 | 17.15 | 24.80 | 0.00 | - | 1 | 11 | 106.23% |
| MSTR241115P00500000 | 2024-05-15 1:01PM EDT | 500.00 | 22.00 | 17.85 | 25.70 | -1.50 | -6.38% | 5 | 287 | 105.38% |
| MSTR241115P00510000 | 2024-04-25 9:49AM EDT | 510.00 | 45.92 | 19.00 | 26.75 | 0.00 | - | 2 | 9 | 104.88% |
| MSTR241115P00520000 | 2024-05-14 12:27PM EDT | 520.00 | 25.30 | 20.20 | 28.00 | 0.00 | - | 1 | 3 | 104.48% |
| MSTR241115P00530000 | 2024-02-09 11:11AM EDT | 530.00 | 89.20 | 36.45 | 45.00 | 0.00 | - | - | 1 | 118.91% |
| MSTR241115P00540000 | 2024-05-15 9:38AM EDT | 540.00 | 27.55 | 22.75 | 30.80 | -24.30 | -46.87% | 1 | 10 | 103.82% |
| MSTR241115P00550000 | 2024-05-14 12:22PM EDT | 550.00 | 29.65 | 24.15 | 32.00 | -4.24 | -12.51% | 12 | 40 | 103.40% |
| MSTR241115P00560000 | 2024-05-14 12:45PM EDT | 560.00 | 36.05 | 25.55 | 33.30 | 0.00 | - | 2 | 6 | 103.00% |
| MSTR241115P00570000 | 2024-04-09 10:19AM EDT | 570.00 | 59.88 | 40.50 | 48.25 | 0.00 | - | 10 | 14 | 114.28% |
| MSTR241115P00580000 | 2024-03-11 10:33AM EDT | 580.00 | 54.00 | 53.00 | 60.85 | 0.00 | - | 5 | 7 | 121.97% |
| MSTR241115P00590000 | 2024-05-08 10:48AM EDT | 590.00 | 51.40 | 29.85 | 35.60 | 0.00 | - | 1 | 21 | 100.96% |
| MSTR241115P00600000 | 2024-05-14 3:56PM EDT | 600.00 | 37.61 | 31.60 | 37.00 | -5.39 | -12.53% | 3 | 91 | 100.66% |
| MSTR241115P00610000 | 2024-04-30 2:43PM EDT | 610.00 | 80.65 | 34.40 | 39.15 | 0.00 | - | 1 | 8 | 101.07% |
| MSTR241115P00620000 | 2024-03-04 1:48PM EDT | 620.00 | 83.80 | 63.50 | 72.85 | 0.00 | - | 2 | 1 | 121.92% |
| MSTR241115P00630000 | 2024-03-28 2:10PM EDT | 630.00 | 69.95 | 72.00 | 77.80 | 0.00 | - | 2 | 6 | 124.29% |
| MSTR241115P00640000 | 2024-03-11 3:01PM EDT | 640.00 | 73.05 | 63.00 | 71.00 | 0.00 | - | 3 | 6 | 117.36% |
| MSTR241115P00650000 | 2024-05-15 9:51AM EDT | 650.00 | 44.35 | 42.25 | 46.65 | -17.30 | -28.06% | 1 | 18 | 100.40% |
| MSTR241115P00660000 | 2024-05-02 2:26PM EDT | 660.00 | 93.50 | 44.90 | 49.15 | 0.00 | - | 2 | 14 | 100.60% |
| MSTR241115P00670000 | 2024-05-14 11:25AM EDT | 670.00 | 60.09 | 44.75 | 50.90 | 0.00 | - | 2 | 10 | 99.54% |
| MSTR241115P00680000 | 2024-04-22 3:41PM EDT | 680.00 | 92.00 | 46.95 | 53.25 | 0.00 | - | 1 | 13 | 99.47% |
| MSTR241115P00690000 | 2024-04-30 9:59AM EDT | 690.00 | 102.25 | 49.05 | 55.55 | 0.00 | - | 1 | 68 | 99.32% |
| MSTR241115P00700000 | 2024-05-15 11:38AM EDT | 700.00 | 56.65 | 52.30 | 57.70 | -19.51 | -25.62% | 1 | 95 | 99.44% |
| MSTR241115P00710000 | 2024-04-30 9:59AM EDT | 710.00 | 109.92 | 52.05 | 60.50 | 0.00 | - | 1 | 16 | 98.65% |
| MSTR241115P00720000 | 2024-05-15 12:08PM EDT | 720.00 | 62.49 | 58.60 | 62.90 | -62.51 | -50.01% | 1 | 3 | 99.77% |
| MSTR241115P00730000 | 2024-05-15 12:08PM EDT | 730.00 | 65.73 | 59.80 | 65.35 | -53.10 | -44.69% | 2 | 3 | 99.26% |
| MSTR241115P00740000 | 2024-05-15 12:08PM EDT | 740.00 | 68.62 | 62.30 | 67.95 | -54.19 | -44.13% | 1 | 10 | 99.14% |
| MSTR241115P00750000 | 2024-05-13 3:55PM EDT | 750.00 | 85.55 | 67.00 | 70.90 | 0.00 | - | 3 | 15 | 99.70% |
| MSTR241115P00760000 | 2024-05-10 12:05PM EDT | 760.00 | 100.70 | 65.00 | 73.30 | 0.00 | - | 1 | 2 | 98.25% |
| MSTR241115P00770000 | 2024-05-07 11:15AM EDT | 770.00 | 107.40 | 69.00 | 76.35 | 0.00 | - | 1 | 5 | 98.58% |
| MSTR241115P00780000 | 2024-05-10 12:33PM EDT | 780.00 | 106.05 | 73.80 | 79.50 | 0.00 | - | 2 | 4 | 99.09% |
| MSTR241115P00790000 | 2024-05-13 12:15PM EDT | 790.00 | 100.00 | 73.05 | 82.35 | 0.00 | - | 2 | 3 | 98.07% |
| MSTR241115P00800000 | 2024-05-10 12:12PM EDT | 800.00 | 85.00 | 77.25 | 85.65 | -29.44 | -25.73% | 1 | 45 | 98.40% |
| MSTR241115P00810000 | 2024-05-10 12:30PM EDT | 810.00 | 116.75 | 82.55 | 88.85 | 0.00 | - | 3 | 10 | 98.93% |
| MSTR241115P00820000 | 2024-05-14 10:42AM EDT | 820.00 | 108.30 | 85.50 | 91.70 | 0.00 | - | 2 | 13 | 98.77% |
| MSTR241115P00830000 | 2024-05-13 12:04PM EDT | 830.00 | 97.65 | 88.30 | 95.00 | -16.75 | -14.64% | 1 | 3 | 98.65% |
| MSTR241115P00840000 | 2024-05-14 10:23AM EDT | 840.00 | 101.15 | 89.50 | 98.00 | -15.10 | -12.99% | 1 | 6 | 98.07% |
| MSTR241115P00850000 | 2024-05-14 10:23AM EDT | 850.00 | 120.25 | 92.75 | 101.00 | 0.00 | - | 1 | 6 | 97.95% |
| MSTR241115P00860000 | 2024-05-13 12:05PM EDT | 860.00 | 125.55 | 97.60 | 104.00 | 0.00 | - | 19 | 14 | 98.16% |
| MSTR241115P00870000 | 2024-05-10 9:54AM EDT | 870.00 | 132.10 | 98.05 | 107.90 | 0.00 | - | 2 | 5 | 97.57% |
| MSTR241115P00880000 | 2024-05-15 11:30AM EDT | 880.00 | 110.90 | 104.35 | 111.85 | -39.65 | -26.34% | 10 | 5 | 98.24% |
| MSTR241115P00890000 | 2024-05-15 11:38AM EDT | 890.00 | 113.05 | 108.40 | 115.75 | -29.40 | -20.64% | 5 | 6 | 98.37% |
| MSTR241115P00900000 | 2024-05-15 11:42AM EDT | 900.00 | 118.00 | 111.70 | 119.10 | -24.80 | -17.37% | 20 | 16 | 98.21% |
| MSTR241115P00910000 | 2024-05-06 10:00AM EDT | 910.00 | 165.45 | 115.45 | 122.85 | 0.00 | - | 3 | 4 | 98.21% |
| MSTR241115P00920000 | 2024-05-03 9:30AM EDT | 920.00 | 192.64 | 118.20 | 126.55 | 0.00 | - | 1 | 10 | 97.96% |
| MSTR241115P00930000 | 2024-05-02 9:39AM EDT | 930.00 | 230.29 | 118.75 | 130.40 | 0.00 | - | 1 | 7 | 97.30% |
| MSTR241115P00940000 | 2024-05-10 12:28PM EDT | 940.00 | 174.20 | 122.35 | 133.95 | 0.00 | - | 2 | 3 | 97.17% |
| MSTR241115P00950000 | 2024-05-10 9:46AM EDT | 950.00 | 172.00 | 129.60 | 137.65 | 0.00 | - | 1 | 16 | 97.75% |
| MSTR241115P00960000 | 2024-05-10 12:16PM EDT | 960.00 | 185.00 | 129.45 | 141.90 | 0.00 | - | 22 | 308 | 96.99% |
| MSTR241115P00970000 | 2024-05-08 2:14PM EDT | 970.00 | 192.05 | 135.95 | 145.95 | 0.00 | - | 2 | 4 | 97.44% |
| MSTR241115P00980000 | 2024-05-15 1:04PM EDT | 980.00 | 147.40 | 141.75 | 149.55 | -43.52 | -22.79% | 3 | 64 | 97.64% |
| MSTR241115P00990000 | 2024-05-15 1:04PM EDT | 990.00 | 151.30 | 146.10 | 153.75 | -80.40 | -34.70% | 3 | 41 | 97.66% |
| MSTR241115P01000000 | 2024-05-15 1:56PM EDT | 1,000.00 | 153.75 | 148.65 | 157.85 | -49.30 | -24.28% | 2 | 69 | 97.32% |
| MSTR241115P01010000 | 2024-04-30 12:30PM EDT | 1,010.00 | 275.30 | 152.50 | 161.85 | 0.00 | - | 2 | 7 | 97.18% |
| MSTR241115P01020000 | 2024-04-23 11:49AM EDT | 1,020.00 | 233.70 | 155.15 | 166.40 | 0.00 | - | 2 | 1 | 96.91% |
| MSTR241115P01030000 | 2024-05-13 12:24PM EDT | 1,030.00 | 202.00 | 158.95 | 170.80 | 0.00 | - | 1 | 8 | 96.80% |
| MSTR241115P01040000 | 2024-04-23 12:11PM EDT | 1,040.00 | 243.60 | 167.00 | 175.95 | 0.00 | - | 4 | 1 | 97.53% |
| MSTR241115P01050000 | 2024-05-14 1:35PM EDT | 1,050.00 | 210.75 | 171.00 | 180.70 | 0.00 | - | 1 | 7 | 97.47% |
| MSTR241115P01060000 | 2024-04-15 1:49PM EDT | 1,060.00 | 253.40 | 175.70 | 185.00 | 0.00 | - | 13 | 8 | 97.44% |
| MSTR241115P01070000 | 2024-05-03 3:58PM EDT | 1,070.00 | 267.75 | 178.40 | 189.55 | 0.00 | - | 1 | 3 | 97.10% |
| MSTR241115P01080000 | 2024-05-02 11:15AM EDT | 1,080.00 | 305.00 | 182.50 | 193.90 | 0.00 | - | 1 | 3 | 96.94% |
| MSTR241115P01090000 | 2024-04-30 1:31PM EDT | 1,090.00 | 330.70 | 187.15 | 198.75 | 0.00 | - | 2 | 5 | 96.94% |
| MSTR241115P01100000 | 2024-05-15 1:09PM EDT | 1,100.00 | 200.45 | 192.65 | 203.35 | -36.65 | -15.46% | 1 | 49 | 97.03% |
| MSTR241115P01110000 | 2024-05-07 9:32AM EDT | 1,110.00 | 267.50 | 197.15 | 208.65 | 0.00 | - | 14 | 7 | 97.04% |
| MSTR241115P01120000 | 2024-05-15 11:34AM EDT | 1,120.00 | 210.80 | 202.50 | 212.95 | -101.20 | -32.44% | 10 | 2 | 97.01% |
| MSTR241115P01130000 | 2024-04-30 11:34AM EDT | 1,130.00 | 346.82 | 207.90 | 217.55 | 0.00 | - | 20 | 21 | 97.03% |
| MSTR241115P01140000 | 2024-05-01 10:22AM EDT | 1,140.00 | 380.32 | 210.85 | 222.95 | 0.00 | - | - | 0 | 96.77% |
| MSTR241115P01150000 | 2024-05-15 10:58AM EDT | 1,150.00 | 232.50 | 216.70 | 228.30 | -57.50 | -19.83% | 1 | 23 | 96.94% |
| MSTR241115P01160000 | 2024-04-29 1:15PM EDT | 1,160.00 | 316.00 | 221.10 | 233.35 | 0.00 | - | 7 | 4 | 96.82% |
| MSTR241115P01170000 | 2024-04-30 1:26PM EDT | 1,170.00 | 382.15 | 226.95 | 238.15 | 0.00 | - | 4 | 3 | 96.87% |
| MSTR241115P01180000 | 2024-04-30 3:13PM EDT | 1,180.00 | 377.60 | 231.75 | 243.15 | 0.00 | - | 4 | 3 | 96.78% |
| MSTR241115P01190000 | 2024-04-30 12:53PM EDT | 1,190.00 | 396.80 | 234.25 | 248.65 | 0.00 | - | 2 | 1 | 96.41% |
| MSTR241115P01200000 | 2024-05-15 1:40PM EDT | 1,200.00 | 251.83 | 241.80 | 253.50 | -48.57 | -16.17% | 3 | 93 | 96.68% |
| MSTR241115P01210000 | 2024-05-13 3:33PM EDT | 1,210.00 | 305.85 | 247.10 | 259.60 | 0.00 | - | 1 | 3 | 96.78% |
| MSTR241115P01220000 | 2024-05-10 9:51AM EDT | 1,220.00 | 313.00 | 251.95 | 264.80 | 0.00 | - | 1 | 1 | 96.68% |
| MSTR241115P01230000 | 2024-05-10 1:51PM EDT | 1,230.00 | 338.65 | 256.55 | 270.45 | 0.00 | - | 4 | 4 | 96.59% |
| MSTR241115P01240000 | 2024-05-13 10:40AM EDT | 1,240.00 | 321.55 | 263.00 | 276.05 | 0.00 | - | 2 | 2 | 96.74% |
| MSTR241115P01250000 | 2024-05-13 3:37PM EDT | 1,250.00 | 326.50 | 269.35 | 281.45 | 0.00 | - | 52 | 51 | 96.84% |
| MSTR241115P01260000 | 2024-05-09 12:53PM EDT | 1,260.00 | 300.01 | 272.70 | 287.15 | -41.54 | -12.16% | 1 | 3 | 96.54% |
| MSTR241115P01270000 | 2024-05-14 10:34AM EDT | 1,270.00 | 334.05 | 279.10 | 292.45 | 0.00 | - | 2 | 4 | 96.60% |
| MSTR241115P01280000 | 2024-05-02 3:01PM EDT | 1,280.00 | 434.85 | 283.55 | 298.60 | 0.00 | - | 2 | 2 | 96.50% |
| MSTR241115P01290000 | 2024-05-13 10:40AM EDT | 1,290.00 | 353.05 | 289.20 | 303.55 | 0.00 | - | 2 | 3 | 96.39% |
| MSTR241115P01300000 | 2024-05-15 11:00AM EDT | 1,300.00 | 316.00 | 295.75 | 307.20 | -43.65 | -12.14% | 2 | 7 | 96.21% |
| MSTR241115P01310000 | 2024-05-03 11:36AM EDT | 1,310.00 | 425.25 | 300.60 | 315.90 | 0.00 | - | 2 | 186 | 96.48% |
| MSTR241115P01320000 | 2024-05-14 3:13PM EDT | 1,320.00 | 366.35 | 309.00 | 321.35 | 0.00 | - | 2 | 5 | 96.77% |
| MSTR241115P01330000 | 2024-05-14 1:35PM EDT | 1,330.00 | 374.85 | 313.95 | 326.75 | 0.00 | - | 3 | 5 | 96.58% |
| MSTR241115P01340000 | 2024-05-13 1:03PM EDT | 1,340.00 | 392.50 | 319.40 | 332.55 | 0.00 | - | 2 | 2 | 96.50% |
| MSTR241115P01350000 | 2024-04-19 3:44PM EDT | 1,350.00 | 489.11 | 326.35 | 336.25 | 0.00 | - | 1 | 1 | 96.32% |
| MSTR241115P01360000 | 2024-05-09 11:08AM EDT | 1,360.00 | 407.60 | 332.05 | 341.95 | 0.00 | - | 1 | 3 | 96.24% |
| MSTR241115P01370000 | 2024-05-09 12:49PM EDT | 1,370.00 | 412.15 | 338.00 | 350.45 | 0.00 | - | 2 | 2 | 96.55% |
| MSTR241115P01380000 | 2024-05-08 2:30PM EDT | 1,380.00 | 436.32 | 343.05 | 356.85 | 0.00 | - | 1 | 4 | 96.46% |
| MSTR241115P01390000 | 2024-05-06 10:10AM EDT | 1,390.00 | 434.30 | 349.15 | 363.05 | 0.00 | - | - | 1 | 96.46% |
| MSTR241115P01400000 | 2024-05-15 11:21AM EDT | 1,400.00 | 374.00 | 355.90 | 368.50 | -78.67 | -17.38% | 2 | 26 | 96.44% |
| MSTR241115P01420000 | 2024-03-14 3:23PM EDT | 1,420.00 | 496.00 | 444.10 | 459.80 | 0.00 | - | 2 | 2 | 116.91% |
| MSTR241115P01430000 | 2024-04-10 10:58AM EDT | 1,430.00 | 476.00 | 472.25 | 486.50 | 0.00 | - | - | 2 | 122.52% |
| MSTR241115P01440000 | 2024-05-01 1:34PM EDT | 1,440.00 | 590.35 | 379.15 | 389.35 | 0.00 | - | 2 | 2 | 95.65% |
| MSTR241115P01450000 | 2024-03-15 11:36AM EDT | 1,450.00 | 499.20 | 464.00 | 474.45 | 0.00 | - | - | 1 | 116.24% |
| MSTR241115P01460000 | 2024-05-06 10:50AM EDT | 1,460.00 | 481.65 | 390.70 | 405.25 | 0.00 | - | 2 | 2 | 95.91% |
| MSTR241115P01470000 | 2024-04-09 9:59AM EDT | 1,470.00 | 518.00 | 480.00 | 495.30 | 0.00 | - | - | 1 | 117.58% |
| MSTR241115P01480000 | 2024-02-29 10:31AM EDT | 1,480.00 | 647.00 | 466.25 | 479.65 | 0.00 | - | - | 1 | 111.96% |
| MSTR241115P01490000 | 2024-05-06 3:26PM EDT | 1,490.00 | 515.70 | 411.75 | 423.15 | 0.00 | - | 1 | 2 | 95.92% |
| MSTR241115P01500000 | 2024-05-01 10:04AM EDT | 1,500.00 | 651.95 | 418.45 | 432.45 | 0.00 | - | 1 | 0 | 96.29% |
| MSTR241115P01520000 | 2024-05-06 11:49AM EDT | 1,520.00 | 524.35 | 431.35 | 444.20 | 0.00 | - | 1 | 2 | 96.07% |
| MSTR241115P01540000 | 2024-04-08 3:26PM EDT | 1,540.00 | 544.00 | 547.20 | 564.65 | 0.00 | - | 2 | 1 | 122.93% |
| MSTR241115P01560000 | 2024-05-06 10:56AM EDT | 1,560.00 | 553.25 | 460.10 | 470.85 | 0.00 | - | 1 | 3 | 96.29% |
| MSTR241115P01580000 | 2024-05-14 12:13PM EDT | 1,580.00 | 545.80 | 468.60 | 483.45 | 0.00 | - | 3 | 3 | 95.52% |
| MSTR241115P01600000 | 2024-05-14 9:30AM EDT | 1,600.00 | 505.00 | 486.00 | 499.50 | -65.45 | -11.47% | 1 | 50 | 96.27% |
| MSTR241115P01660000 | 2024-03-18 10:44AM EDT | 1,660.00 | 651.30 | 708.00 | 725.00 | 0.00 | - | - | 1 | 142.30% |
| MSTR241115P01680000 | 2024-04-11 1:43PM EDT | 1,680.00 | 609.85 | 664.00 | 677.50 | 0.00 | - | 3 | 8 | 126.70% |
| MSTR241115P01700000 | 2024-05-14 9:30AM EDT | 1,700.00 | 648.45 | 556.50 | 567.95 | 0.00 | - | 50 | 52 | 95.99% |
| MSTR241115P01720000 | 2024-04-30 1:03PM EDT | 1,720.00 | 799.62 | 568.25 | 581.65 | 0.00 | - | 3 | 0 | 95.56% |
| MSTR241115P01740000 | 2024-04-02 12:02PM EDT | 1,740.00 | 699.32 | 777.25 | 794.00 | 0.00 | - | 1 | 2 | 144.68% |
| MSTR241115P01780000 | 2024-04-16 3:56PM EDT | 1,780.00 | 782.90 | 613.90 | 626.20 | 0.00 | - | 1 | 3 | 95.80% |
| MSTR241115P01800000 | 2024-04-05 2:23PM EDT | 1,800.00 | 718.37 | 772.00 | 790.70 | 0.00 | - | 2 | 3 | 131.99% |
| MSTR241115P01820000 | 2024-04-16 1:29PM EDT | 1,820.00 | 808.00 | 643.35 | 658.50 | 0.00 | - | 1 | 3 | 96.03% |
| MSTR241115P01880000 | 2024-03-22 1:40PM EDT | 1,880.00 | 804.70 | 890.00 | 907.95 | 0.00 | - | 1 | 1 | 146.10% |
| MSTR241115P01900000 | 2024-05-14 3:58PM EDT | 1,900.00 | 784.00 | 702.00 | 717.10 | 0.00 | - | 5 | 2 | 95.43% |
| MSTR241115P01920000 | 2024-02-29 10:30AM EDT | 1,920.00 | 1,026.20 | 762.85 | 775.20 | 0.00 | - | - | 1 | 106.21% |
| MSTR241115P01940000 | 2024-04-09 9:32AM EDT | 1,940.00 | 844.74 | 842.00 | 857.80 | 0.00 | - | 1 | 1 | 122.21% |
| MSTR241115P01960000 | 2024-04-24 9:50AM EDT | 1,960.00 | 870.86 | 750.00 | 762.30 | 0.00 | - | 1 | 4 | 95.38% |
| MSTR241115P01980000 | 2024-04-09 9:32AM EDT | 1,980.00 | 874.11 | 874.00 | 892.15 | 0.00 | - | 1 | 1 | 122.64% |
| MSTR241115P02000000 | 2024-05-15 1:13PM EDT | 2,000.00 | 798.15 | 779.30 | 793.85 | -81.85 | -9.30% | 1 | 9 | 95.08% |
| MSTR241115P02050000 | 2024-03-14 11:27AM EDT | 2,050.00 | 944.80 | 894.00 | 910.65 | 0.00 | - | 1 | 1 | 113.74% |
| MSTR241115P02100000 | 2024-03-07 11:18AM EDT | 2,100.00 | 1,098.30 | 975.50 | 994.00 | 0.00 | - | 1 | 1 | 124.08% |
| MSTR241115P02300000 | 2024-03-08 11:15AM EDT | 2,300.00 | 1,190.40 | 1,136.60 | 1,155.55 | 0.00 | - | 2 | 2 | 123.34% |
| MSTR241115P02350000 | 2024-03-08 11:15AM EDT | 2,350.00 | 1,232.30 | 1,177.70 | 1,196.00 | 0.00 | - | 2 | 2 | 123.06% |
| MSTR241115P02400000 | 2024-04-15 11:29AM EDT | 2,400.00 | 1,202.00 | 1,131.95 | 1,147.85 | 0.00 | - | 1 | 1 | 100.53% |
| MSTR241115P02500000 | 2024-03-28 11:34AM EDT | 2,500.00 | 1,222.50 | 1,350.00 | 1,366.45 | 0.00 | - | 1 | 10 | 133.95% |
| MSTR241115P02900000 | 2024-03-12 10:15AM EDT | 2,900.00 | 1,690.98 | 1,570.00 | 1,589.60 | 0.00 | - | 1 | 2 | 99.61% |
| MSTR241115P02950000 | 2024-03-18 11:48AM EDT | 2,950.00 | 1,683.60 | 1,826.00 | 1,843.50 | 0.00 | - | - | 1 | 154.74% |
| MSTR241115P03000000 | 2024-05-15 2:18PM EDT | 3,000.00 | 1,650.00 | 1,639.80 | 1,653.80 | -254.25 | -13.35% | 2 | 5 | 91.76% |
| MSTR241115P03100000 | 2024-03-14 10:39AM EDT | 3,100.00 | 1,782.00 | 1,774.00 | 1,790.20 | 0.00 | - | 2 | 2 | 105.43% |
| MSTR241115P03150000 | 2024-03-14 11:36AM EDT | 3,150.00 | 1,858.00 | 1,818.00 | 1,835.60 | 0.00 | - | 2 | 2 | 105.02% |
| MSTR241115P03200000 | 2024-04-16 9:42AM EDT | 3,200.00 | 1,983.75 | 1,825.05 | 1,839.60 | 0.00 | - | 1 | 3 | 91.34% |
| MSTR241115P03350000 | 2024-04-30 3:14PM EDT | 3,350.00 | 2,270.55 | 1,963.35 | 1,977.10 | 0.00 | - | - | 1 | 89.87% |
| MSTR241115P03400000 | 2024-04-30 3:14PM EDT | 3,400.00 | 2,318.85 | 2,012.00 | 2,026.40 | 0.00 | - | - | 1 | 90.46% |
| MSTR241115P03500000 | 2024-05-03 9:33AM EDT | 3,500.00 | 2,330.00 | 2,102.15 | 2,118.10 | 0.00 | - | 1 | 1 | 88.53% |
| MSTR241115P03600000 | 2024-04-26 11:29AM EDT | 3,600.00 | 2,404.50 | 2,204.50 | 2,212.75 | 0.00 | - | 1 | 1 | 89.70% |
| MSTR241115P03750000 | 2024-04-02 10:47AM EDT | 3,750.00 | 2,363.45 | 2,668.20 | 2,683.85 | 0.00 | - | - | 1 | 183.97% |
| MSTR241115P03800000 | 2024-04-02 10:47AM EDT | 3,800.00 | 2,408.95 | 2,719.25 | 2,732.30 | 0.00 | - | 1 | 3 | 184.92% |
© 2024 Yahoo. Tutti i diritti riservati.