Italia markets closed
Dow Jones
39.900,91 +342,80 (+0,87%) Nasdaq
16.740,69 +229,51 (+1,39%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0884 +0,0062 (+0,58%) Bitcoin EUR
60.757,70 +4.114,95 (+7,26%) CMC Crypto 200
1.389,90 +121,95 (+9,62%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 03:54PM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR250117C00005000 | 2024-04-30 1:09PM EDT | 5.00 | 1,069.55 | 1,459.60 | 1,477.55 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C00010000 | 2024-03-04 10:49AM EDT | 10.00 | 1,266.00 | 1,586.00 | 1,606.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C00015000 | 2024-03-27 9:30AM EDT | 15.00 | 1,968.00 | 1,192.00 | 1,209.80 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C00020000 | 2024-03-11 9:43AM EDT | 20.00 | 1,494.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C00030000 | 2022-11-16 11:15AM EDT | 30.00 | 132.80 | 169.00 | 175.90 | 0.00 | - | - | 0 | 0.00% |
| MSTR250117C00045000 | 2024-03-21 9:44AM EDT | 45.00 | 1,598.00 | 1,120.00 | 1,140.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR250117C00050000 | 2024-03-06 11:31AM EDT | 50.00 | 1,125.75 | 1,378.00 | 1,398.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250117C00055000 | 2024-03-11 10:45AM EDT | 55.00 | 1,508.00 | 1,374.00 | 1,390.90 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C00060000 | 2024-01-09 2:38PM EDT | 60.00 | 524.57 | 524.00 | 540.50 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR250117C00065000 | 2023-07-05 1:03PM EDT | 65.00 | 311.50 | 309.40 | 316.40 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250117C00070000 | 2024-01-12 12:42PM EDT | 70.00 | 430.80 | 574.00 | 589.80 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250117C00080000 | 2024-01-26 11:27AM EDT | 80.00 | 401.35 | 604.00 | 622.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250117C00085000 | 2022-12-21 12:23PM EDT | 85.00 | 85.90 | 150.95 | 158.80 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C00090000 | 2023-01-17 10:30AM EDT | 90.00 | 132.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C00095000 | 2023-03-10 11:26AM EDT | 95.00 | 112.90 | 195.00 | 203.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR250117C00100000 | 2024-03-25 11:45AM EDT | 100.00 | 1,705.00 | 1,177.40 | 1,194.00 | 0.00 | - | 1 | 113 | 0.00% |
| MSTR250117C00105000 | 2023-08-21 3:53PM EDT | 105.00 | 238.43 | 237.15 | 245.50 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250117C00110000 | 2024-04-17 3:26PM EDT | 110.00 | 1,079.80 | 1,359.70 | 1,376.00 | 0.00 | - | 1 | 49 | 0.00% |
| MSTR250117C00115000 | 2024-03-25 1:42PM EDT | 115.00 | 1,701.40 | 1,148.00 | 1,165.50 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C00120000 | 2024-03-15 10:48AM EDT | 120.00 | 1,520.00 | 1,353.30 | 1,373.30 | 0.00 | - | 22 | 42 | 0.00% |
| MSTR250117C00125000 | 2023-04-10 2:53PM EDT | 125.00 | 194.01 | 191.00 | 200.50 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR250117C00130000 | 2024-03-25 3:34PM EDT | 130.00 | 1,725.00 | 1,134.00 | 1,151.70 | 0.00 | - | 1 | 7 | 0.00% |
| MSTR250117C00135000 | 2024-03-01 12:48PM EDT | 135.00 | 900.98 | 1,562.00 | 1,582.00 | 0.00 | - | 1 | 7 | 0.00% |
| MSTR250117C00140000 | 2024-03-08 4:52PM EDT | 140.00 | 1,288.00 | 1,292.00 | 1,312.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR250117C00145000 | 2023-07-20 12:29PM EDT | 145.00 | 308.52 | 196.75 | 206.00 | 0.00 | - | 1 | 32 | 0.00% |
| MSTR250117C00150000 | 2024-03-14 3:56PM EDT | 150.00 | 1,520.00 | 1,326.00 | 1,345.80 | 0.00 | - | 2 | 46 | 0.00% |
| MSTR250117C00155000 | 2023-11-07 4:07PM EDT | 155.00 | 333.06 | 421.75 | 436.95 | 0.00 | - | 1 | 6 | 0.00% |
| MSTR250117C00160000 | 2024-01-10 11:35AM EDT | 160.00 | 422.80 | 478.00 | 492.80 | 0.00 | - | 2 | 8 | 0.00% |
| MSTR250117C00165000 | 2024-04-23 11:23AM EDT | 165.00 | 1,191.30 | 1,306.75 | 1,323.60 | 0.00 | - | 152 | 709 | 0.00% |
| MSTR250117C00170000 | 2023-11-10 3:43PM EDT | 170.00 | 363.24 | 436.40 | 452.00 | 0.00 | - | 1 | 25 | 0.00% |
| MSTR250117C00175000 | 2024-03-14 9:30AM EDT | 175.00 | 1,527.00 | 1,302.00 | 1,321.55 | 0.00 | - | 1 | 13 | 0.00% |
| MSTR250117C00180000 | 2024-03-06 2:02PM EDT | 180.00 | 1,106.95 | 1,256.00 | 1,276.00 | 0.00 | - | 2 | 30 | 0.00% |
| MSTR250117C00185000 | 2023-08-18 1:13PM EDT | 185.00 | 171.91 | 185.75 | 192.40 | 0.00 | - | 1 | 6 | 0.00% |
| MSTR250117C00190000 | 2024-03-15 1:59PM EDT | 190.00 | 1,504.50 | 1,288.00 | 1,307.75 | 0.00 | - | 1 | 13 | 0.00% |
| MSTR250117C00195000 | 2024-05-03 1:43PM EDT | 195.00 | 1,038.12 | 1,279.05 | 1,297.95 | 0.00 | - | 8 | 11 | 0.00% |
| MSTR250117C00200000 | 2024-05-03 1:43PM EDT | 200.00 | 1,033.90 | 1,276.40 | 1,293.75 | 0.00 | - | 8 | 162 | 0.00% |
| MSTR250117C00210000 | 2024-01-09 1:52PM EDT | 210.00 | 397.00 | 390.60 | 405.35 | 0.00 | - | 1 | 42 | 0.00% |
| MSTR250117C00220000 | 2024-05-08 11:38AM EDT | 220.00 | 1,037.61 | 1,255.95 | 1,272.45 | 0.00 | - | 1 | 30 | 0.00% |
| MSTR250117C00230000 | 2024-03-05 12:30PM EDT | 230.00 | 928.67 | 1,390.00 | 1,410.00 | 0.00 | - | 1 | 8 | 291.06% |
| MSTR250117C00240000 | 2024-03-19 9:53AM EDT | 240.00 | 1,075.00 | 978.00 | 998.00 | 0.00 | - | 1 | 22 | 0.00% |
| MSTR250117C00250000 | 2024-03-14 12:41PM EDT | 250.00 | 1,425.00 | 1,236.00 | 1,255.60 | 0.00 | - | 1 | 110 | 0.00% |
| MSTR250117C00260000 | 2024-01-22 10:30AM EDT | 260.00 | 238.05 | 440.55 | 455.80 | 0.00 | - | 3 | 8 | 0.00% |
| MSTR250117C00270000 | 2024-04-22 11:15AM EDT | 270.00 | 1,009.66 | 1,212.30 | 1,229.00 | 0.00 | - | 1 | 335 | 0.00% |
| MSTR250117C00280000 | 2024-04-30 3:59PM EDT | 280.00 | 810.00 | 1,202.25 | 1,220.00 | 0.00 | - | 1 | 58 | 0.00% |
| MSTR250117C00290000 | 2024-03-05 4:56PM EDT | 290.00 | 780.00 | 1,338.00 | 1,358.00 | 0.00 | - | 13 | 111 | 254.00% |
| MSTR250117C00300000 | 2024-05-06 1:20PM EDT | 300.00 | 1,019.40 | 1,184.00 | 1,201.85 | 0.00 | - | 4 | 723 | 0.00% |
| MSTR250117C00310000 | 2024-03-25 11:47AM EDT | 310.00 | 1,518.48 | 992.90 | 1,009.95 | 0.00 | - | 2 | 40 | 0.00% |
| MSTR250117C00320000 | 2024-05-03 11:31AM EDT | 320.00 | 920.00 | 1,166.95 | 1,183.70 | 0.00 | - | 1 | 194 | 0.00% |
| MSTR250117C00330000 | 2024-03-11 3:05PM EDT | 330.00 | 1,288.13 | 1,250.00 | 1,274.35 | 0.00 | - | 3 | 80 | 188.25% |
| MSTR250117C00340000 | 2024-04-24 3:51PM EDT | 340.00 | 975.41 | 1,150.70 | 1,168.50 | 0.00 | - | 5 | 112 | 0.00% |
| MSTR250117C00350000 | 2024-04-24 3:51PM EDT | 350.00 | 967.03 | 1,140.00 | 1,157.50 | 0.00 | - | 3 | 120 | 0.00% |
| MSTR250117C00360000 | 2024-03-18 9:38AM EDT | 360.00 | 1,393.00 | 858.00 | 877.95 | 0.00 | - | 1 | 75 | 0.00% |
| MSTR250117C00370000 | 2024-04-26 2:33PM EDT | 370.00 | 933.30 | 1,124.55 | 1,142.00 | 0.00 | - | 2 | 33 | 0.00% |
| MSTR250117C00380000 | 2024-03-18 9:44AM EDT | 380.00 | 1,302.50 | 842.05 | 862.00 | 0.00 | - | 2 | 99 | 0.00% |
| MSTR250117C00390000 | 2024-03-28 11:17AM EDT | 390.00 | 1,300.00 | 927.65 | 946.00 | 0.00 | - | 6 | 164 | 0.00% |
| MSTR250117C00400000 | 2024-04-30 9:32AM EDT | 400.00 | 820.10 | 1,097.60 | 1,113.80 | 0.00 | - | 1 | 289 | 49.22% |
| MSTR250117C00410000 | 2024-03-21 12:22PM EDT | 410.00 | 1,280.50 | 810.00 | 828.00 | 0.00 | - | 2 | 40 | 0.00% |
| MSTR250117C00420000 | 2024-03-26 1:43PM EDT | 420.00 | 1,500.47 | 866.00 | 884.10 | 0.00 | - | 2 | 53 | 0.00% |
| MSTR250117C00430000 | 2024-05-13 9:40AM EDT | 430.00 | 827.88 | 1,074.55 | 1,090.00 | 0.00 | - | 1 | 27 | 81.73% |
| MSTR250117C00440000 | 2024-05-08 3:16PM EDT | 440.00 | 849.91 | 1,064.85 | 1,080.35 | 0.00 | - | 2 | 103 | 81.08% |
| MSTR250117C00450000 | 2024-05-13 12:47PM EDT | 450.00 | 836.85 | 1,057.25 | 1,075.50 | 0.00 | - | 1 | 175 | 68.74% |
| MSTR250117C00460000 | 2024-04-18 1:13PM EDT | 460.00 | 832.80 | 1,048.85 | 1,066.00 | 0.00 | - | 1 | 457 | 71.06% |
| MSTR250117C00470000 | 2024-03-15 1:32PM EDT | 470.00 | 1,255.00 | 1,056.00 | 1,075.90 | 0.00 | - | 1 | 44 | 99.10% |
| MSTR250117C00480000 | 2024-04-01 12:38PM EDT | 480.00 | 1,199.00 | 686.00 | 700.00 | 0.00 | - | 1 | 90 | 0.00% |
| MSTR250117C00490000 | 2024-04-17 12:49PM EDT | 490.00 | 743.30 | 1,023.25 | 1,041.50 | 0.00 | - | 1 | 14 | 78.16% |
| MSTR250117C00500000 | 2024-05-13 2:22PM EDT | 500.00 | 782.80 | 1,016.65 | 1,032.00 | 0.00 | - | 1 | 1,086 | 79.97% |
| MSTR250117C00510000 | 2024-03-19 9:55AM EDT | 510.00 | 867.41 | 772.00 | 791.95 | 0.00 | - | 61 | 133 | 0.00% |
| MSTR250117C00520000 | 2024-04-15 1:26PM EDT | 520.00 | 941.53 | 1,002.70 | 1,018.50 | 0.00 | - | 1 | 32 | 85.45% |
| MSTR250117C00530000 | 2024-03-14 1:48PM EDT | 530.00 | 1,211.77 | 1,012.00 | 1,031.95 | 0.00 | - | 15 | 47 | 103.76% |
| MSTR250117C00540000 | 2024-04-05 11:31AM EDT | 540.00 | 1,144.00 | 754.40 | 772.00 | 0.00 | - | 1 | 42 | 0.00% |
| MSTR250117C00550000 | 2024-03-20 3:57PM EDT | 550.00 | 1,079.10 | 714.00 | 733.95 | 0.00 | - | 1 | 109 | 0.00% |
| MSTR250117C00560000 | 2024-04-02 11:37AM EDT | 560.00 | 1,043.32 | 656.00 | 669.95 | 0.00 | - | 1 | 118 | 0.00% |
| MSTR250117C00570000 | 2024-03-28 3:17PM EDT | 570.00 | 1,257.00 | 798.40 | 814.00 | 0.00 | - | 1 | 51 | 0.00% |
| MSTR250117C00580000 | 2024-04-29 9:35AM EDT | 580.00 | 779.90 | 956.80 | 969.55 | 0.00 | - | 1 | 34 | 89.02% |
| MSTR250117C00590000 | 2024-05-15 1:01PM EDT | 590.00 | 896.54 | 948.25 | 962.25 | +174.54 | +24.17% | 1 | 33 | 89.26% |
| MSTR250117C00600000 | 2024-05-09 9:39AM EDT | 600.00 | 711.74 | 942.30 | 954.30 | 0.00 | - | 2 | 285 | 90.17% |
| MSTR250117C00610000 | 2024-04-15 11:21AM EDT | 610.00 | 897.00 | 843.60 | 855.20 | 0.00 | - | 1 | 48 | 0.00% |
| MSTR250117C00620000 | 2024-03-15 12:38PM EDT | 620.00 | 1,119.75 | 952.00 | 972.00 | 0.00 | - | 1 | 53 | 108.63% |
| MSTR250117C00630000 | 2024-04-08 10:10AM EDT | 630.00 | 1,000.00 | 707.75 | 720.00 | 0.00 | - | 4 | 24 | 0.00% |
| MSTR250117C00640000 | 2024-04-16 11:52AM EDT | 640.00 | 723.76 | 912.80 | 928.00 | 0.00 | - | 2 | 49 | 92.69% |
| MSTR250117C00650000 | 2024-05-09 10:20AM EDT | 650.00 | 685.00 | 905.05 | 918.25 | 0.00 | - | 1 | 78 | 92.04% |
| MSTR250117C00660000 | 2024-03-26 1:04PM EDT | 660.00 | 1,300.00 | 706.00 | 722.25 | 0.00 | - | 1 | 7 | 0.00% |
| MSTR250117C00670000 | 2024-03-21 10:05AM EDT | 670.00 | 1,102.02 | 644.00 | 663.70 | 0.00 | - | 1 | 6 | 0.00% |
| MSTR250117C00680000 | 2024-05-14 3:09PM EDT | 680.00 | 710.98 | 883.90 | 898.00 | 0.00 | - | 1 | 21 | 93.20% |
| MSTR250117C00690000 | 2024-04-19 3:04PM EDT | 690.00 | 647.85 | 877.00 | 892.00 | 0.00 | - | 1 | 126 | 93.72% |
| MSTR250117C00700000 | 2024-05-15 12:14PM EDT | 700.00 | 807.50 | 868.35 | 880.05 | +108.17 | +15.47% | 4 | 473 | 92.16% |
| MSTR250117C00710000 | 2024-03-14 3:33PM EDT | 710.00 | 1,012.40 | 896.00 | 915.35 | 0.00 | - | 1 | 15 | 110.93% |
| MSTR250117C00720000 | 2024-03-28 11:43AM EDT | 720.00 | 1,094.15 | 706.65 | 724.00 | 0.00 | - | 14 | 21 | 0.00% |
| MSTR250117C00730000 | 2024-03-11 3:31PM EDT | 730.00 | 962.00 | 960.00 | 984.85 | 0.00 | - | 2 | 4 | 144.68% |
| MSTR250117C00740000 | 2024-03-13 12:54PM EDT | 740.00 | 1,152.50 | 878.00 | 897.40 | 0.00 | - | 1 | 12 | 111.41% |
| MSTR250117C00750000 | 2024-05-03 11:13AM EDT | 750.00 | 621.11 | 836.40 | 849.50 | 0.00 | - | 5 | 172 | 94.42% |
| MSTR250117C00760000 | 2024-03-27 12:52PM EDT | 760.00 | 1,302.00 | 684.75 | 702.00 | 0.00 | - | 2 | 10 | 0.00% |
| MSTR250117C00770000 | 2024-03-21 10:05AM EDT | 770.00 | 1,044.02 | 592.00 | 610.40 | 0.00 | - | 1 | 10 | 0.00% |
| MSTR250117C00780000 | 2024-04-17 10:53AM EDT | 780.00 | 581.00 | 816.65 | 829.85 | 0.00 | - | 1 | 10 | 94.82% |
| MSTR250117C00790000 | 2024-04-17 12:25PM EDT | 790.00 | 586.00 | 810.20 | 824.00 | 0.00 | - | 1 | 18 | 95.07% |
| MSTR250117C00800000 | 2024-05-14 2:56PM EDT | 800.00 | 635.60 | 803.80 | 817.20 | 0.00 | - | 1 | 231 | 95.09% |
| MSTR250117C00810000 | 2024-04-09 9:43AM EDT | 810.00 | 820.00 | 615.10 | 633.00 | 0.00 | - | 1 | 11 | 0.00% |
| MSTR250117C00820000 | 2024-03-21 1:25PM EDT | 820.00 | 1,033.80 | 570.00 | 586.75 | 0.00 | - | 2 | 69 | 0.00% |
| MSTR250117C00830000 | 2024-03-27 3:32PM EDT | 830.00 | 1,241.07 | 648.25 | 666.00 | 0.00 | - | 3 | 9 | 0.00% |
| MSTR250117C00840000 | 2024-03-12 11:50AM EDT | 840.00 | 905.80 | 878.00 | 890.95 | 0.00 | - | 1 | 31 | 132.01% |
| MSTR250117C00850000 | 2024-05-15 2:57PM EDT | 850.00 | 749.02 | 772.80 | 788.00 | +104.98 | +16.30% | 2 | 137 | 95.98% |
| MSTR250117C00860000 | 2024-04-15 10:37AM EDT | 860.00 | 800.00 | 678.65 | 694.25 | 0.00 | - | 1 | 209 | 58.86% |
| MSTR250117C00870000 | 2024-05-02 11:54AM EDT | 870.00 | 479.68 | 760.85 | 774.70 | 0.00 | - | 2 | 365 | 95.94% |
| MSTR250117C00880000 | 2024-05-10 11:13AM EDT | 880.00 | 539.00 | 754.95 | 770.00 | 0.00 | - | 1 | 66 | 96.25% |
| MSTR250117C00890000 | 2024-03-05 1:34PM EDT | 890.00 | 557.28 | 928.00 | 948.00 | 0.00 | - | 4 | 47 | 159.01% |
| MSTR250117C00900000 | 2024-05-02 9:47AM EDT | 900.00 | 444.00 | 743.30 | 757.05 | 0.00 | - | 2 | 100 | 96.20% |
| MSTR250117C00910000 | 2024-03-05 11:15AM EDT | 910.00 | 624.84 | 980.00 | 997.80 | 0.00 | - | 4 | 23 | 179.82% |
| MSTR250117C00920000 | 2024-03-15 11:12AM EDT | 920.00 | 1,010.60 | 782.00 | 800.95 | 0.00 | - | 3 | 1 | 114.00% |
| MSTR250117C00930000 | 2024-04-08 3:08PM EDT | 930.00 | 826.25 | 535.65 | 549.70 | 0.00 | - | 2 | 6 | 0.00% |
| MSTR250117C00940000 | 2024-03-04 10:40AM EDT | 940.00 | 590.00 | 896.00 | 916.00 | 0.00 | - | 1 | 2 | 154.86% |
| MSTR250117C00950000 | 2024-05-15 2:57PM EDT | 950.00 | 692.80 | 712.90 | 728.30 | +229.85 | +49.65% | 2 | 30 | 96.16% |
| MSTR250117C00960000 | 2024-04-19 9:47AM EDT | 960.00 | 579.93 | 709.65 | 722.90 | 0.00 | - | 1 | 8 | 96.61% |
| MSTR250117C00970000 | 2024-03-26 10:53AM EDT | 970.00 | 1,140.00 | 541.35 | 554.90 | 0.00 | - | 1 | 19 | 36.50% |
| MSTR250117C00980000 | 2024-04-16 3:24PM EDT | 980.00 | 595.58 | 698.70 | 712.10 | 0.00 | - | 1 | 10 | 96.73% |
| MSTR250117C00990000 | 2024-05-15 3:02PM EDT | 990.00 | 670.30 | 693.35 | 703.80 | +225.39 | +50.66% | 3 | 47 | 96.34% |
| MSTR250117C01000000 | 2024-05-15 3:02PM EDT | 1,000.00 | 665.50 | 688.05 | 701.55 | +118.03 | +21.56% | 16 | 809 | 96.88% |
| MSTR250117C01010000 | 2024-05-13 9:50AM EDT | 1,010.00 | 490.00 | 680.80 | 694.70 | 0.00 | - | 10 | 31 | 96.39% |
| MSTR250117C01020000 | 2024-05-06 11:33AM EDT | 1,020.00 | 572.05 | 677.00 | 691.20 | 0.00 | - | 2 | 14 | 96.92% |
| MSTR250117C01030000 | 2024-03-19 10:26AM EDT | 1,030.00 | 570.10 | 507.50 | 525.55 | 0.00 | - | 1 | 21 | 47.59% |
| MSTR250117C01040000 | 2024-05-01 9:44AM EDT | 1,040.00 | 378.04 | 667.45 | 680.90 | 0.00 | - | 1 | 5 | 97.14% |
| MSTR250117C01050000 | 2024-05-01 2:34PM EDT | 1,050.00 | 384.68 | 662.35 | 674.20 | 0.00 | - | 2 | 12 | 96.95% |
| MSTR250117C01060000 | 2024-04-11 12:14PM EDT | 1,060.00 | 788.10 | 423.40 | 437.95 | 0.00 | - | 1 | 17 | 0.00% |
| MSTR250117C01070000 | 2024-04-17 12:11PM EDT | 1,070.00 | 465.45 | 652.45 | 666.95 | 0.00 | - | 8 | 2 | 97.46% |
| MSTR250117C01080000 | 2024-04-30 2:02PM EDT | 1,080.00 | 391.12 | 647.60 | 658.85 | 0.00 | - | 1 | 5 | 97.07% |
| MSTR250117C01090000 | 2024-05-02 1:02PM EDT | 1,090.00 | 406.35 | 642.75 | 654.45 | 0.00 | - | 2 | 12 | 97.19% |
| MSTR250117C01100000 | 2024-05-14 3:52PM EDT | 1,100.00 | 498.00 | 637.85 | 651.95 | 0.00 | - | 2 | 108 | 97.56% |
| MSTR250117C01110000 | 2024-05-09 11:15AM EDT | 1,110.00 | 498.00 | 632.20 | 647.35 | 0.00 | - | 20 | 23 | 97.51% |
| MSTR250117C01120000 | 2024-05-10 11:19AM EDT | 1,120.00 | 428.95 | 627.45 | 640.15 | 0.00 | - | 1 | 0 | 97.22% |
| MSTR250117C01130000 | 2024-03-27 3:32PM EDT | 1,130.00 | 1,087.57 | 519.65 | 538.00 | 0.00 | - | 3 | 4 | 70.12% |
| MSTR250117C01140000 | 2024-03-06 10:38AM EDT | 1,140.00 | 485.00 | 820.00 | 842.50 | 0.00 | - | 1 | 3 | 154.40% |
| MSTR250117C01150000 | 2024-04-30 1:07PM EDT | 1,150.00 | 367.82 | 613.35 | 628.85 | 0.00 | - | 2 | 13 | 97.70% |
| MSTR250117C01160000 | 2024-05-08 10:21AM EDT | 1,160.00 | 449.57 | 610.00 | 624.85 | 0.00 | - | 1 | 3 | 97.98% |
| MSTR250117C01170000 | 2024-05-13 12:25PM EDT | 1,170.00 | 438.55 | 604.20 | 619.55 | 0.00 | - | 2 | 3 | 97.75% |
| MSTR250117C01180000 | 2024-04-22 12:09PM EDT | 1,180.00 | 545.00 | 599.65 | 615.35 | 0.00 | - | 1 | 31 | 97.82% |
| MSTR250117C01190000 | 2024-05-06 11:09AM EDT | 1,190.00 | 477.00 | 595.20 | 611.00 | 0.00 | - | 1 | 4 | 97.88% |
| MSTR250117C01200000 | 2024-05-15 3:15PM EDT | 1,200.00 | 578.13 | 592.50 | 605.15 | +114.66 | +24.74% | 3 | 131 | 97.95% |
| MSTR250117C01210000 | 2024-05-13 9:45AM EDT | 1,210.00 | 409.00 | 586.60 | 600.05 | 0.00 | - | 1 | 5 | 97.70% |
| MSTR250117C01220000 | 2024-05-15 3:22PM EDT | 1,220.00 | 572.08 | 582.45 | 600.00 | +137.23 | +31.56% | 1 | 5 | 98.30% |
| MSTR250117C01230000 | 2024-05-08 12:11PM EDT | 1,230.00 | 422.04 | 579.40 | 593.90 | 0.00 | - | 1 | 2 | 98.26% |
| MSTR250117C01240000 | 2024-05-08 10:42AM EDT | 1,240.00 | 435.00 | 573.30 | 589.20 | 0.00 | - | 20 | 7 | 98.01% |
| MSTR250117C01250000 | 2024-05-13 3:46PM EDT | 1,250.00 | 497.31 | 569.40 | 587.80 | +88.13 | +21.54% | 1 | 24 | 98.43% |
| MSTR250117C01260000 | 2024-05-15 11:19AM EDT | 1,260.00 | 510.00 | 566.85 | 579.85 | +60.00 | +13.33% | 1 | 5 | 98.20% |
| MSTR250117C01270000 | 2024-05-15 3:22PM EDT | 1,270.00 | 551.83 | 562.75 | 577.20 | +153.88 | +38.67% | 1 | 6 | 98.42% |
| MSTR250117C01280000 | 2024-05-15 10:26AM EDT | 1,280.00 | 484.59 | 558.70 | 573.20 | +70.27 | +16.96% | 2 | 7 | 98.47% |
| MSTR250117C01290000 | 2024-05-10 1:54PM EDT | 1,290.00 | 368.36 | 554.70 | 567.30 | 0.00 | - | 1 | 14 | 98.29% |
| MSTR250117C01300000 | 2024-05-15 3:11PM EDT | 1,300.00 | 535.00 | 550.60 | 567.25 | +136.60 | +34.29% | 10 | 124 | 98.79% |
| MSTR250117C01310000 | 2024-05-15 11:08AM EDT | 1,310.00 | 477.05 | 546.85 | 559.40 | -2.95 | -0.61% | 1 | 5 | 98.39% |
| MSTR250117C01320000 | 2024-04-30 2:43PM EDT | 1,320.00 | 333.67 | 543.00 | 559.35 | 0.00 | - | 2 | 9 | 98.89% |
| MSTR250117C01330000 | 2024-05-07 1:29PM EDT | 1,330.00 | 425.91 | 538.90 | 551.85 | 0.00 | - | 7 | 7 | 98.47% |
| MSTR250117C01340000 | 2024-05-15 3:03PM EDT | 1,340.00 | 516.00 | 534.00 | 550.50 | +114.00 | +28.36% | 2 | 3 | 98.68% |
| MSTR250117C01350000 | 2024-05-15 2:13PM EDT | 1,350.00 | 497.30 | 530.00 | 546.40 | +106.42 | +27.23% | 5 | 68 | 98.66% |
| MSTR250117C01360000 | 2024-04-22 11:45AM EDT | 1,360.00 | 466.60 | 526.05 | 541.85 | 0.00 | - | 1 | 4 | 98.59% |
| MSTR250117C01370000 | 2024-03-14 9:35AM EDT | 1,370.00 | 780.45 | 600.00 | 616.75 | 0.00 | - | 1 | 1 | 116.97% |
| MSTR250117C01380000 | 2024-04-19 1:51PM EDT | 1,380.00 | 459.40 | 518.00 | 531.95 | +49.39 | +12.05% | 5 | 22 | 98.31% |
| MSTR250117C01390000 | 2024-05-13 3:30PM EDT | 1,390.00 | 370.35 | 517.20 | 529.95 | 0.00 | - | 1 | 3 | 98.87% |
| MSTR250117C01400000 | 2024-05-15 2:39PM EDT | 1,400.00 | 495.00 | 512.00 | 527.75 | +111.45 | +29.06% | 3 | 185 | 98.89% |
| MSTR250117C01410000 | 2024-05-07 1:20PM EDT | 1,410.00 | 408.76 | 508.95 | 523.60 | 0.00 | - | 2 | 13 | 98.93% |
| MSTR250117C01420000 | 2024-04-18 11:33AM EDT | 1,420.00 | 427.95 | 504.05 | 521.20 | 0.00 | - | 2 | 12 | 98.95% |
| MSTR250117C01430000 | 2024-04-09 3:48PM EDT | 1,430.00 | 565.24 | 370.30 | 386.35 | 0.00 | - | 1 | 40 | 70.15% |
| MSTR250117C01440000 | 2024-05-01 9:39AM EDT | 1,440.00 | 264.45 | 498.00 | 512.65 | 0.00 | - | 2 | 58 | 98.96% |
| MSTR250117C01450000 | 2024-05-15 2:39PM EDT | 1,450.00 | 475.40 | 495.05 | 508.80 | +126.57 | +36.28% | 4 | 459 | 99.01% |
| MSTR250117C01460000 | 2024-04-22 3:24PM EDT | 1,460.00 | 450.00 | 489.35 | 507.40 | 0.00 | - | 1 | 1 | 99.02% |
| MSTR250117C01470000 | 2024-05-08 9:42AM EDT | 1,470.00 | 340.10 | 486.00 | 504.60 | 0.00 | - | 2 | 8 | 99.13% |
| MSTR250117C01480000 | 2024-04-30 1:32PM EDT | 1,480.00 | 276.55 | 484.00 | 501.45 | 0.00 | - | 1 | 7 | 99.34% |
| MSTR250117C01490000 | 2024-04-15 2:16PM EDT | 1,490.00 | 470.00 | 480.00 | 498.00 | 0.00 | - | 1 | 3 | 99.29% |
| MSTR250117C01500000 | 2024-05-15 3:19PM EDT | 1,500.00 | 470.00 | 478.15 | 494.90 | +115.70 | +32.66% | 4 | 196 | 99.51% |
| MSTR250117C01520000 | 2024-05-15 9:48AM EDT | 1,520.00 | 425.00 | 470.00 | 488.40 | +79.00 | +22.83% | 2 | 16 | 99.40% |
| MSTR250117C01540000 | 2024-05-14 1:43PM EDT | 1,540.00 | 338.35 | 462.90 | 480.55 | 0.00 | - | 6 | 18 | 99.24% |
| MSTR250117C01560000 | 2024-05-13 1:58PM EDT | 1,560.00 | 312.54 | 458.00 | 474.90 | 0.00 | - | 1 | 32 | 99.53% |
| MSTR250117C01580000 | 2024-05-13 1:58PM EDT | 1,580.00 | 307.84 | 451.90 | 466.15 | 0.00 | - | 1 | 42 | 99.33% |
| MSTR250117C01600000 | 2024-05-15 11:05AM EDT | 1,600.00 | 386.00 | 446.05 | 460.80 | +84.37 | +27.97% | 4 | 119 | 99.49% |
| MSTR250117C01620000 | 2024-05-13 12:50PM EDT | 1,620.00 | 304.51 | 439.25 | 457.15 | 0.00 | - | 4 | 19 | 99.72% |
| MSTR250117C01640000 | 2024-05-13 12:50PM EDT | 1,640.00 | 300.25 | 434.00 | 451.10 | 0.00 | - | 3 | 71 | 99.83% |
| MSTR250117C01660000 | 2024-05-14 3:21PM EDT | 1,660.00 | 314.82 | 431.40 | 445.45 | 0.00 | - | 1 | 23 | 100.23% |
| MSTR250117C01680000 | 2024-05-10 11:19AM EDT | 1,680.00 | 282.00 | 425.10 | 437.35 | 0.00 | - | 1 | 7 | 99.97% |
| MSTR250117C01700000 | 2024-05-15 3:30PM EDT | 1,700.00 | 414.00 | 416.60 | 433.85 | +108.15 | +35.36% | 1 | 104 | 99.94% |
| MSTR250117C01720000 | 2024-05-06 9:30AM EDT | 1,720.00 | 322.15 | 410.80 | 429.90 | 0.00 | - | 3 | 7 | 100.12% |
| MSTR250117C01740000 | 2024-05-13 10:24AM EDT | 1,740.00 | 285.00 | 406.15 | 423.30 | 0.00 | - | 1 | 11 | 100.13% |
| MSTR250117C01760000 | 2024-05-10 11:20AM EDT | 1,760.00 | 264.00 | 400.50 | 418.40 | 0.00 | - | 1 | 4 | 100.19% |
| MSTR250117C01780000 | 2024-05-13 10:52AM EDT | 1,780.00 | 262.25 | 396.00 | 414.25 | 0.00 | - | 10 | 11 | 100.42% |
| MSTR250117C01800000 | 2024-05-15 1:23PM EDT | 1,800.00 | 373.90 | 390.50 | 407.75 | +128.52 | +52.38% | 12 | 110 | 100.30% |
| MSTR250117C01820000 | 2024-05-06 9:59AM EDT | 1,820.00 | 327.89 | 383.05 | 399.00 | 0.00 | - | 2 | 5 | 99.72% |
| MSTR250117C01840000 | 2024-04-30 12:30PM EDT | 1,840.00 | 220.20 | 380.75 | 397.85 | 0.00 | - | 1 | 5 | 100.43% |
| MSTR250117C01860000 | 2024-04-22 12:38PM EDT | 1,860.00 | 350.00 | 378.90 | 392.95 | 0.00 | - | 1 | 5 | 100.79% |
| MSTR250117C01880000 | 2024-05-14 10:21AM EDT | 1,880.00 | 250.00 | 372.00 | 388.65 | 0.00 | - | 2 | 55 | 100.67% |
| MSTR250117C01900000 | 2024-05-15 3:15PM EDT | 1,900.00 | 360.50 | 368.00 | 383.85 | +110.60 | +44.26% | 1 | 87 | 100.78% |
| MSTR250117C01920000 | 2024-04-19 9:44AM EDT | 1,920.00 | 304.84 | 361.80 | 379.30 | 0.00 | - | 4 | 21 | 100.68% |
| MSTR250117C01940000 | 2024-05-13 1:03PM EDT | 1,940.00 | 238.60 | 357.55 | 374.80 | 0.00 | - | 10 | 12 | 100.76% |
| MSTR250117C01960000 | 2024-04-17 11:08AM EDT | 1,960.00 | 271.68 | 352.00 | 367.10 | 0.00 | - | 1 | 22 | 100.38% |
| MSTR250117C01980000 | 2024-05-14 11:52AM EDT | 1,980.00 | 251.33 | 349.45 | 366.10 | 0.00 | - | 1 | 30 | 100.96% |
| MSTR250117C02000000 | 2024-05-15 3:35PM EDT | 2,000.00 | 353.00 | 344.85 | 358.25 | +104.52 | +42.06% | 24 | 1,017 | 100.62% |
| MSTR250117C02050000 | 2024-05-15 2:27PM EDT | 2,050.00 | 318.05 | 334.95 | 351.45 | +44.05 | +16.08% | 6 | 12 | 101.18% |
| MSTR250117C02100000 | 2024-05-14 3:53PM EDT | 2,100.00 | 292.80 | 323.90 | 339.40 | +55.80 | +23.54% | 1 | 24 | 101.00% |
| MSTR250117C02150000 | 2024-05-14 11:52AM EDT | 2,150.00 | 223.88 | 314.40 | 331.80 | 0.00 | - | 1 | 12 | 101.34% |
| MSTR250117C02200000 | 2024-05-15 3:28PM EDT | 2,200.00 | 302.76 | 306.00 | 322.20 | +132.76 | +78.09% | 3 | 28 | 101.51% |
| MSTR250117C02250000 | 2024-05-15 3:31PM EDT | 2,250.00 | 294.99 | 299.00 | 312.95 | +136.84 | +86.53% | 2 | 18 | 101.79% |
| MSTR250117C02300000 | 2024-05-15 9:36AM EDT | 2,300.00 | 243.48 | 288.00 | 304.85 | +77.48 | +46.67% | 2 | 27 | 101.70% |
| MSTR250117C02350000 | 2024-05-15 3:33PM EDT | 2,350.00 | 285.25 | 280.00 | 296.55 | +56.70 | +24.81% | 1 | 9 | 101.83% |
| MSTR250117C02400000 | 2024-05-15 11:25AM EDT | 2,400.00 | 239.57 | 272.00 | 288.60 | +63.77 | +36.27% | 1 | 31 | 101.94% |
| MSTR250117C02450000 | 2024-05-10 10:28AM EDT | 2,450.00 | 173.69 | 264.20 | 280.85 | 0.00 | - | 5 | 8 | 102.02% |
| MSTR250117C02500000 | 2024-05-15 3:02PM EDT | 2,500.00 | 250.00 | 257.15 | 273.50 | +70.00 | +38.89% | 9 | 299 | 102.15% |
| MSTR250117C02550000 | 2024-05-13 3:47PM EDT | 2,550.00 | 161.00 | 251.20 | 266.65 | 0.00 | - | 5 | 20 | 102.40% |
| MSTR250117C02600000 | 2024-05-13 11:40AM EDT | 2,600.00 | 157.01 | 243.50 | 259.55 | 0.00 | - | 1 | 119 | 102.38% |
| MSTR250117C02650000 | 2024-05-02 11:11AM EDT | 2,650.00 | 145.00 | 236.70 | 252.90 | 0.00 | - | 1 | 12 | 102.45% |
| MSTR250117C02700000 | 2024-05-15 2:41PM EDT | 2,700.00 | 224.00 | 230.00 | 247.20 | +20.35 | +9.99% | 9 | 9 | 102.58% |
| MSTR250117C02750000 | 2024-04-22 12:17PM EDT | 2,750.00 | 228.32 | 224.20 | 240.85 | 0.00 | - | 4 | 3 | 102.69% |
| MSTR250117C02800000 | 2024-05-10 12:54PM EDT | 2,800.00 | 130.08 | 218.25 | 235.10 | 0.00 | - | 2 | 8 | 102.80% |
| MSTR250117C02850000 | 2024-05-01 12:10PM EDT | 2,850.00 | 99.20 | 213.85 | 228.95 | 0.00 | - | 4 | 7 | 102.98% |
| MSTR250117C02900000 | 2024-04-24 10:01AM EDT | 2,900.00 | 212.70 | 208.45 | 220.00 | 0.00 | - | 1 | 48 | 102.72% |
| MSTR250117C02950000 | 2024-05-14 2:23PM EDT | 2,950.00 | 138.00 | 202.00 | 218.55 | 0.00 | - | 2 | 26 | 103.11% |
| MSTR250117C03000000 | 2024-05-15 2:51PM EDT | 3,000.00 | 189.00 | 199.05 | 213.00 | +56.45 | +42.59% | 99 | 150 | 103.39% |
| MSTR250117C03050000 | 2024-03-27 12:13PM EDT | 3,050.00 | 575.95 | 170.80 | 187.60 | 0.00 | - | 2 | 3 | 98.68% |
| MSTR250117C03100000 | 2024-05-09 3:42PM EDT | 3,100.00 | 135.31 | 188.00 | 202.95 | 0.00 | - | 1 | 80 | 103.40% |
| MSTR250117C03150000 | 2024-05-15 2:21PM EDT | 3,150.00 | 175.00 | 184.10 | 198.45 | +49.05 | +38.94% | 1 | 186 | 103.59% |
| MSTR250117C03200000 | 2024-05-13 3:14PM EDT | 3,200.00 | 108.95 | 179.00 | 193.30 | 0.00 | - | 1 | 10 | 103.54% |
| MSTR250117C03250000 | 2024-05-09 3:47PM EDT | 3,250.00 | 125.40 | 175.00 | 189.00 | 0.00 | - | 2 | 9 | 103.67% |
| MSTR250117C03300000 | 2024-05-01 10:23AM EDT | 3,300.00 | 80.00 | 170.05 | 185.05 | 0.00 | - | 1 | 3 | 103.70% |
| MSTR250117C03350000 | 2024-04-12 2:18PM EDT | 3,350.00 | 237.68 | 80.50 | 96.00 | 0.00 | - | 1 | 1 | 82.51% |
| MSTR250117C03400000 | 2024-05-15 10:26AM EDT | 3,400.00 | 134.00 | 163.00 | 176.55 | +33.00 | +32.67% | 5 | 36 | 103.92% |
| MSTR250117C03450000 | 2024-05-01 1:16PM EDT | 3,450.00 | 70.80 | 159.00 | 173.45 | 0.00 | - | - | 4 | 104.06% |
| MSTR250117C03500000 | 2024-05-15 3:18PM EDT | 3,500.00 | 153.00 | 155.00 | 165.00 | +53.00 | +53.00% | 6 | 32 | 103.56% |
| MSTR250117C03550000 | 2024-04-24 3:06PM EDT | 3,550.00 | 140.65 | 151.00 | 165.30 | 0.00 | - | 2 | 3 | 104.04% |
| MSTR250117C03600000 | 2024-05-10 1:25PM EDT | 3,600.00 | 124.00 | 147.00 | 161.75 | +44.00 | +55.00% | 1 | 7 | 104.05% |
| MSTR250117C03650000 | 2024-05-01 10:44AM EDT | 3,650.00 | 123.00 | 145.00 | 158.90 | +56.50 | +84.96% | 1 | 4 | 104.36% |
| MSTR250117C03700000 | 2024-05-06 10:54AM EDT | 3,700.00 | 131.50 | 139.00 | 155.00 | 0.00 | - | 2 | 7 | 104.03% |
| MSTR250117C03750000 | 2024-05-06 9:59AM EDT | 3,750.00 | 120.00 | 138.00 | 151.85 | 0.00 | - | 2 | 24 | 104.37% |
| MSTR250117C03800000 | 2024-05-15 3:12PM EDT | 3,800.00 | 132.00 | 135.00 | 149.35 | +39.00 | +41.94% | 28 | 235 | 104.53% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR250117P00005000 | 2024-05-15 3:03PM EDT | 5.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 219 | 7,053 | 210.94% |
| MSTR250117P00010000 | 2024-05-14 3:09PM EDT | 10.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 11 | 713 | 196.09% |
| MSTR250117P00015000 | 2024-05-14 11:27AM EDT | 15.00 | 0.06 | 0.07 | 0.10 | 0.00 | - | 6 | 521 | 190.23% |
| MSTR250117P00020000 | 2024-01-16 11:18AM EDT | 20.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 45 | 95 | 196.68% |
| MSTR250117P00025000 | 2024-04-26 3:46PM EDT | 25.00 | 1.46 | 0.01 | 0.30 | 0.00 | - | 1 | 30 | 175.98% |
| MSTR250117P00030000 | 2024-04-19 10:26AM EDT | 30.00 | 0.26 | 0.01 | 0.51 | 0.00 | - | 1 | 301 | 175.98% |
| MSTR250117P00035000 | 2024-05-14 2:19PM EDT | 35.00 | 0.40 | 0.01 | 0.53 | 0.00 | - | 10 | 1,344 | 168.75% |
| MSTR250117P00040000 | 2024-04-16 2:05PM EDT | 40.00 | 0.42 | 0.01 | 1.00 | 0.00 | - | 2 | 177 | 173.63% |
| MSTR250117P00045000 | 2024-04-19 10:35AM EDT | 45.00 | 0.40 | 0.01 | 1.00 | 0.00 | - | 1 | 15 | 167.19% |
| MSTR250117P00050000 | 2024-05-14 2:02PM EDT | 50.00 | 0.55 | 0.15 | 0.75 | 0.00 | - | 1 | 136 | 159.47% |
| MSTR250117P00055000 | 2023-11-09 11:52AM EDT | 55.00 | 2.03 | 0.01 | 2.20 | 0.00 | - | 3 | 61 | 172.31% |
| MSTR250117P00060000 | 2023-11-17 12:36PM EDT | 60.00 | 2.43 | 0.01 | 2.95 | 0.00 | - | 1 | 41 | 173.93% |
| MSTR250117P00065000 | 2024-03-28 2:54PM EDT | 65.00 | 1.02 | 0.00 | 1.40 | 0.00 | - | 4 | 71 | 153.52% |
| MSTR250117P00070000 | 2024-05-14 3:08PM EDT | 70.00 | 0.90 | 0.33 | 1.00 | 0.00 | - | 1 | 895 | 148.63% |
| MSTR250117P00075000 | 2024-05-08 1:04PM EDT | 75.00 | 0.95 | 0.70 | 1.00 | 0.00 | - | 2 | 188 | 149.32% |
| MSTR250117P00080000 | 2024-02-20 10:52AM EDT | 80.00 | 1.30 | 0.00 | 3.00 | 0.00 | - | 1 | 221 | 156.86% |
| MSTR250117P00085000 | 2024-01-03 4:26PM EDT | 85.00 | 2.27 | 0.33 | 2.50 | 0.00 | - | 1 | 7 | 152.08% |
| MSTR250117P00090000 | 2024-05-07 3:47PM EDT | 90.00 | 1.53 | 0.05 | 2.00 | 0.00 | - | 1 | 126 | 142.68% |
| MSTR250117P00095000 | 2024-02-12 11:45AM EDT | 95.00 | 1.50 | 0.60 | 2.26 | 0.00 | - | 1 | 87 | 145.87% |
| MSTR250117P00100000 | 2024-05-15 11:00AM EDT | 100.00 | 1.50 | 1.33 | 1.60 | -0.07 | -4.46% | 5 | 3,600 | 143.38% |
| MSTR250117P00105000 | 2024-03-18 9:43AM EDT | 105.00 | 2.26 | 1.10 | 6.45 | 0.00 | - | 1 | 80 | 161.73% |
| MSTR250117P00110000 | 2024-05-08 1:56PM EDT | 110.00 | 2.10 | 1.46 | 2.10 | 0.00 | - | 5 | 241 | 141.65% |
| MSTR250117P00115000 | 2023-11-08 4:34PM EDT | 115.00 | 7.95 | 3.50 | 5.50 | 0.00 | - | 1 | 3 | 160.28% |
| MSTR250117P00120000 | 2024-03-08 1:56PM EDT | 120.00 | 2.50 | 0.00 | 20.00 | 0.00 | - | 35 | 76 | 183.09% |
| MSTR250117P00125000 | 2024-02-21 12:30PM EDT | 125.00 | 2.09 | 0.05 | 3.70 | 0.00 | - | 2 | 96 | 135.21% |
| MSTR250117P00130000 | 2024-05-06 2:46PM EDT | 130.00 | 2.81 | 2.00 | 6.55 | 0.00 | - | 2 | 13 | 150.62% |
| MSTR250117P00135000 | 2024-03-04 10:30AM EDT | 135.00 | 2.85 | 0.00 | 7.70 | 0.00 | - | 5 | 49 | 145.59% |
| MSTR250117P00140000 | 2024-02-22 4:09PM EDT | 140.00 | 3.50 | 0.18 | 8.00 | 0.00 | - | 1 | 20 | 144.65% |
| MSTR250117P00145000 | 2024-03-26 9:30AM EDT | 145.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 50.00% |
| MSTR250117P00150000 | 2024-05-06 9:38AM EDT | 150.00 | 3.00 | 1.15 | 5.65 | 0.00 | - | 1 | 189 | 136.10% |
| MSTR250117P00155000 | 2024-02-07 10:57AM EDT | 155.00 | 5.95 | 1.20 | 6.00 | 0.00 | - | 1 | 18 | 135.25% |
| MSTR250117P00160000 | 2024-04-19 1:07PM EDT | 160.00 | 6.00 | 1.30 | 6.00 | 0.00 | - | 1 | 70 | 133.55% |
| MSTR250117P00165000 | 2024-04-25 10:31AM EDT | 165.00 | 4.40 | 1.37 | 6.20 | 0.00 | - | 1 | 800 | 132.37% |
| MSTR250117P00170000 | 2024-04-18 2:38PM EDT | 170.00 | 4.00 | 1.50 | 6.40 | 0.00 | - | 1 | 50 | 131.38% |
| MSTR250117P00175000 | 2024-04-30 11:29AM EDT | 175.00 | 5.50 | 1.70 | 6.65 | 0.00 | - | 1 | 51 | 130.73% |
| MSTR250117P00180000 | 2024-04-25 12:07PM EDT | 180.00 | 6.00 | 2.00 | 6.85 | 0.00 | - | 5 | 31 | 130.16% |
| MSTR250117P00185000 | 2024-04-23 11:08AM EDT | 185.00 | 6.60 | 2.00 | 6.80 | 0.00 | - | 1 | 25 | 128.29% |
| MSTR250117P00190000 | 2024-04-15 3:31PM EDT | 190.00 | 6.60 | 2.50 | 6.80 | 0.00 | - | 5 | 24 | 127.75% |
| MSTR250117P00195000 | 2024-03-26 11:35AM EDT | 195.00 | 7.00 | 4.65 | 12.00 | 0.00 | - | 1 | 17 | 139.82% |
| MSTR250117P00200000 | 2024-05-15 3:35PM EDT | 200.00 | 5.16 | 5.00 | 7.15 | -1.24 | -19.41% | 4 | 315 | 130.27% |
| MSTR250117P00210000 | 2024-05-10 10:39AM EDT | 210.00 | 7.00 | 2.53 | 7.15 | 0.00 | - | 32 | 34 | 122.18% |
| MSTR250117P00220000 | 2024-05-10 11:53AM EDT | 220.00 | 7.27 | 6.00 | 8.45 | 0.00 | - | 1 | 507 | 127.83% |
| MSTR250117P00230000 | 2024-05-15 3:28PM EDT | 230.00 | 7.06 | 6.00 | 8.45 | -0.96 | -10.69% | 3 | 496 | 124.79% |
| MSTR250117P00240000 | 2024-05-15 3:28PM EDT | 240.00 | 7.66 | 6.00 | 9.00 | -1.49 | -14.00% | 3 | 43 | 122.75% |
| MSTR250117P00250000 | 2024-05-08 9:59AM EDT | 250.00 | 10.00 | 6.00 | 9.00 | 0.00 | - | 1 | 78 | 119.98% |
| MSTR250117P00260000 | 2024-04-02 2:43PM EDT | 260.00 | 12.78 | 10.00 | 17.05 | 0.00 | - | 3 | 60 | 131.85% |
| MSTR250117P00270000 | 2024-05-02 10:09AM EDT | 270.00 | 15.76 | 6.55 | 11.55 | 0.00 | - | 1 | 365 | 118.90% |
| MSTR250117P00280000 | 2024-05-08 10:23AM EDT | 280.00 | 12.95 | 6.55 | 11.95 | 0.00 | - | 1 | 1,223 | 116.87% |
| MSTR250117P00290000 | 2024-04-02 2:43PM EDT | 290.00 | 15.60 | 13.80 | 20.00 | 0.00 | - | 3 | 1,195 | 129.80% |
| MSTR250117P00300000 | 2024-05-15 2:13PM EDT | 300.00 | 12.40 | 11.00 | 15.85 | +0.40 | +3.33% | 9 | 723 | 120.86% |
| MSTR250117P00310000 | 2024-05-14 9:51AM EDT | 310.00 | 13.50 | 11.00 | 16.10 | 0.00 | - | 1 | 27 | 118.65% |
| MSTR250117P00320000 | 2024-03-12 9:34AM EDT | 320.00 | 14.00 | 14.65 | 22.00 | 0.00 | - | 1 | 50 | 124.35% |
| MSTR250117P00330000 | 2024-05-07 1:06PM EDT | 330.00 | 18.50 | 11.90 | 17.00 | 0.00 | - | 1 | 142 | 115.61% |
| MSTR250117P00340000 | 2024-04-22 12:17PM EDT | 340.00 | 21.20 | 11.90 | 17.00 | 0.00 | - | 1 | 80 | 113.38% |
| MSTR250117P00350000 | 2024-05-14 12:12PM EDT | 350.00 | 19.60 | 11.95 | 17.00 | 0.00 | - | 1 | 138 | 111.27% |
| MSTR250117P00360000 | 2024-05-01 9:30AM EDT | 360.00 | 31.10 | 12.95 | 19.35 | 0.00 | - | 1 | 52 | 111.84% |
| MSTR250117P00370000 | 2024-03-19 10:06AM EDT | 370.00 | 30.84 | 27.35 | 34.65 | 0.00 | - | 2 | 45 | 128.84% |
| MSTR250117P00380000 | 2024-03-19 9:32AM EDT | 380.00 | 37.72 | 28.00 | 37.00 | 0.00 | - | 2 | 45 | 128.12% |
| MSTR250117P00390000 | 2024-05-13 1:39PM EDT | 390.00 | 23.44 | 15.90 | 22.65 | 0.00 | - | 1 | 71 | 110.18% |
| MSTR250117P00400000 | 2024-05-15 11:00AM EDT | 400.00 | 20.90 | 20.00 | 23.80 | -4.17 | -16.63% | 3 | 237 | 111.55% |
| MSTR250117P00410000 | 2024-05-15 2:14PM EDT | 410.00 | 22.12 | 17.80 | 25.10 | -2.73 | -10.99% | 2 | 25 | 109.03% |
| MSTR250117P00420000 | 2024-04-23 10:27AM EDT | 420.00 | 35.20 | 19.90 | 26.45 | 0.00 | - | 2 | 43 | 109.17% |
| MSTR250117P00430000 | 2024-03-26 11:48AM EDT | 430.00 | 36.50 | 37.80 | 42.20 | 0.00 | - | 1 | 65 | 124.28% |
| MSTR250117P00440000 | 2024-05-15 2:57PM EDT | 440.00 | 26.14 | 22.75 | 29.25 | -4.86 | -15.68% | 1 | 76 | 108.53% |
| MSTR250117P00450000 | 2024-05-13 1:39PM EDT | 450.00 | 33.47 | 24.05 | 30.90 | 0.00 | - | 2 | 210 | 108.21% |
| MSTR250117P00460000 | 2024-05-07 10:56AM EDT | 460.00 | 39.66 | 25.35 | 32.30 | 0.00 | - | 3 | 99 | 107.73% |
| MSTR250117P00470000 | 2024-04-30 12:51PM EDT | 470.00 | 55.00 | 27.00 | 35.00 | 0.00 | - | 1 | 59 | 108.01% |
| MSTR250117P00480000 | 2024-04-30 3:58PM EDT | 480.00 | 60.00 | 28.10 | 37.00 | 0.00 | - | 3 | 119 | 107.64% |
| MSTR250117P00490000 | 2024-05-10 11:09AM EDT | 490.00 | 42.88 | 30.10 | 37.90 | 0.00 | - | 2 | 47 | 107.15% |
| MSTR250117P00500000 | 2024-05-14 3:52PM EDT | 500.00 | 35.60 | 33.00 | 37.95 | -4.65 | -11.55% | 3 | 405 | 106.66% |
| MSTR250117P00510000 | 2024-04-18 3:39PM EDT | 510.00 | 64.26 | 33.00 | 40.25 | 0.00 | - | 7 | 45 | 105.89% |
| MSTR250117P00520000 | 2024-05-15 9:53AM EDT | 520.00 | 38.60 | 34.00 | 41.95 | -30.61 | -44.23% | 1 | 61 | 105.27% |
| MSTR250117P00530000 | 2024-05-02 10:18AM EDT | 530.00 | 75.08 | 37.95 | 42.00 | 0.00 | - | 2 | 52 | 105.15% |
| MSTR250117P00540000 | 2024-05-15 11:31AM EDT | 540.00 | 44.05 | 37.00 | 44.15 | -10.95 | -19.91% | 2 | 36 | 103.93% |
| MSTR250117P00550000 | 2024-05-15 1:37PM EDT | 550.00 | 44.00 | 39.30 | 46.10 | -6.95 | -13.64% | 10 | 234 | 103.85% |
| MSTR250117P00560000 | 2024-05-01 11:15AM EDT | 560.00 | 91.65 | 43.00 | 47.90 | 0.00 | - | 78 | 74 | 104.19% |
| MSTR250117P00570000 | 2024-05-15 12:00PM EDT | 570.00 | 49.35 | 44.70 | 50.55 | -11.65 | -19.10% | 1 | 23 | 104.06% |
| MSTR250117P00580000 | 2024-05-09 11:05AM EDT | 580.00 | 63.54 | 46.35 | 52.45 | 0.00 | - | 1 | 56 | 103.63% |
| MSTR250117P00590000 | 2024-05-15 1:25PM EDT | 590.00 | 53.70 | 48.60 | 54.75 | -7.60 | -12.40% | 3 | 31 | 103.50% |
| MSTR250117P00600000 | 2024-05-15 2:39PM EDT | 600.00 | 54.85 | 49.05 | 56.85 | -8.32 | -13.17% | 17 | 711 | 102.72% |
| MSTR250117P00610000 | 2024-04-22 9:41AM EDT | 610.00 | 96.95 | 53.60 | 59.25 | 0.00 | - | 1 | 11 | 103.29% |
| MSTR250117P00620000 | 2024-04-04 2:09PM EDT | 620.00 | 77.72 | 85.00 | 91.30 | 0.00 | - | 1 | 31 | 119.60% |
| MSTR250117P00630000 | 2024-05-13 9:50AM EDT | 630.00 | 64.00 | 56.05 | 63.70 | -10.25 | -13.80% | 2 | 13 | 102.19% |
| MSTR250117P00640000 | 2024-05-14 12:00PM EDT | 640.00 | 74.37 | 59.05 | 66.25 | 0.00 | - | 1 | 115 | 102.23% |
| MSTR250117P00650000 | 2024-05-15 1:30PM EDT | 650.00 | 68.00 | 63.75 | 69.05 | -9.00 | -11.69% | 3 | 200 | 102.77% |
| MSTR250117P00660000 | 2024-04-30 1:32PM EDT | 660.00 | 124.50 | 64.15 | 71.40 | 0.00 | - | 10 | 21 | 101.97% |
| MSTR250117P00670000 | 2024-05-14 11:25AM EDT | 670.00 | 83.59 | 66.00 | 74.20 | 0.00 | - | 2 | 4 | 101.67% |
| MSTR250117P00680000 | 2024-05-15 9:53AM EDT | 680.00 | 77.40 | 71.00 | 76.40 | -11.90 | -13.33% | 1 | 15 | 102.02% |
| MSTR250117P00690000 | 2024-04-30 10:30AM EDT | 690.00 | 127.32 | 73.95 | 79.30 | 0.00 | - | 1 | 6 | 101.98% |
| MSTR250117P00700000 | 2024-05-15 1:55PM EDT | 700.00 | 79.20 | 76.55 | 82.25 | -19.40 | -19.68% | 3 | 374 | 101.84% |
| MSTR250117P00710000 | 2024-05-15 12:07PM EDT | 710.00 | 83.55 | 79.35 | 84.85 | -16.17 | -16.22% | 2 | 5 | 101.64% |
| MSTR250117P00720000 | 2024-05-15 12:07PM EDT | 720.00 | 86.87 | 82.15 | 88.15 | -53.13 | -37.95% | 3 | 17 | 101.58% |
| MSTR250117P00730000 | 2024-05-13 11:46AM EDT | 730.00 | 106.50 | 84.80 | 91.15 | 0.00 | - | 1 | 5 | 101.40% |
| MSTR250117P00740000 | 2024-05-13 11:46AM EDT | 740.00 | 110.13 | 88.30 | 93.75 | 0.00 | - | 1 | 9 | 101.29% |
| MSTR250117P00750000 | 2024-05-15 2:18PM EDT | 750.00 | 95.00 | 90.70 | 97.35 | -15.00 | -13.64% | 3 | 35 | 101.15% |
| MSTR250117P00760000 | 2024-02-29 2:08PM EDT | 760.00 | 170.05 | 127.00 | 138.90 | 0.00 | - | 26 | 13 | 116.15% |
| MSTR250117P00770000 | 2024-03-15 9:30AM EDT | 770.00 | 155.00 | 129.90 | 141.20 | 0.00 | - | 1 | 4 | 115.55% |
| MSTR250117P00780000 | 2024-05-15 12:50PM EDT | 780.00 | 105.50 | 100.05 | 106.85 | -31.13 | -22.78% | 3 | 51 | 100.77% |
| MSTR250117P00790000 | 2024-03-13 3:11PM EDT | 790.00 | 139.15 | 137.75 | 148.90 | 0.00 | - | 1 | 15 | 115.36% |
| MSTR250117P00800000 | 2024-05-14 11:28AM EDT | 800.00 | 129.10 | 104.15 | 113.05 | 0.00 | - | 4 | 185 | 99.97% |
| MSTR250117P00810000 | 2024-05-06 3:36PM EDT | 810.00 | 153.24 | 110.55 | 116.55 | 0.00 | - | 2 | 5 | 100.50% |
| MSTR250117P00820000 | 2024-05-08 3:03PM EDT | 820.00 | 154.04 | 114.00 | 120.90 | 0.00 | - | 1 | 3 | 100.58% |
| MSTR250117P00830000 | 2024-03-12 1:32PM EDT | 830.00 | 181.85 | 144.00 | 156.50 | 0.00 | - | 4 | 3 | 111.57% |
| MSTR250117P00840000 | 2024-05-01 3:50PM EDT | 840.00 | 214.15 | 120.45 | 127.50 | 0.00 | - | 4 | 4 | 100.19% |
| MSTR250117P00850000 | 2024-05-15 1:26PM EDT | 850.00 | 131.50 | 123.80 | 131.15 | -34.65 | -20.85% | 1 | 15 | 100.06% |
| MSTR250117P00860000 | 2024-05-15 1:04PM EDT | 860.00 | 134.20 | 126.80 | 134.85 | -18.80 | -12.29% | 6 | 14 | 99.86% |
| MSTR250117P00870000 | 2024-05-07 2:34PM EDT | 870.00 | 178.85 | 131.50 | 139.10 | 0.00 | - | 16 | 18 | 100.05% |
| MSTR250117P00880000 | 2024-05-15 11:58AM EDT | 880.00 | 145.00 | 135.10 | 142.65 | -20.45 | -12.36% | 1 | 6 | 99.90% |
| MSTR250117P00890000 | 2024-05-14 12:04PM EDT | 890.00 | 167.40 | 137.95 | 146.75 | 0.00 | - | 10 | 10 | 99.70% |
| MSTR250117P00900000 | 2024-05-15 12:29PM EDT | 900.00 | 152.00 | 145.00 | 149.90 | -26.70 | -14.94% | 2 | 148 | 100.05% |
| MSTR250117P00910000 | 2024-04-19 3:54PM EDT | 910.00 | 243.78 | 146.60 | 153.95 | 0.00 | - | 2 | 5 | 99.59% |
| MSTR250117P00920000 | 2024-02-28 11:26AM EDT | 920.00 | 258.80 | 195.00 | 205.50 | 0.00 | - | - | 4 | 114.85% |
| MSTR250117P00930000 | 2024-05-07 2:34PM EDT | 930.00 | 208.25 | 154.25 | 162.05 | 0.00 | - | 1 | 5 | 99.40% |
| MSTR250117P00940000 | 2024-04-26 2:07PM EDT | 940.00 | 233.78 | 158.05 | 166.35 | 0.00 | - | 51 | 2 | 99.32% |
| MSTR250117P00950000 | 2024-05-15 1:49PM EDT | 950.00 | 171.80 | 163.55 | 170.65 | -26.20 | -13.23% | 22 | 65 | 99.50% |
| MSTR250117P00960000 | 2024-05-03 12:44PM EDT | 960.00 | 238.72 | 166.80 | 175.05 | 0.00 | - | 2 | 6 | 99.32% |
| MSTR250117P00970000 | 2024-04-22 11:40AM EDT | 970.00 | 252.63 | 170.80 | 179.35 | 0.00 | - | 6 | 5 | 99.23% |
| MSTR250117P00980000 | 2024-05-15 1:49PM EDT | 980.00 | 185.92 | 174.75 | 184.30 | -46.83 | -20.12% | 1 | 4 | 99.22% |
| MSTR250117P00990000 | 2024-05-15 3:35PM EDT | 990.00 | 183.41 | 180.25 | 188.30 | -55.02 | -23.08% | 3 | 5 | 99.28% |
| MSTR250117P01000000 | 2024-05-15 3:37PM EDT | 1,000.00 | 188.15 | 181.60 | 192.85 | -40.85 | -17.84% | 5 | 184 | 98.78% |
| MSTR250117P01010000 | 2024-05-01 10:12AM EDT | 1,010.00 | 329.65 | 188.95 | 197.35 | 0.00 | - | 1 | 1 | 99.18% |
| MSTR250117P01020000 | 2024-04-30 3:53PM EDT | 1,020.00 | 315.12 | 193.20 | 201.75 | 0.00 | - | 2 | 2 | 99.07% |
| MSTR250117P01030000 | 2024-03-07 10:38AM EDT | 1,030.00 | 301.00 | 270.35 | 288.00 | 0.00 | - | 1 | 1 | 121.84% |
| MSTR250117P01040000 | 2024-04-01 9:54AM EDT | 1,040.00 | 269.45 | 336.10 | 348.85 | 0.00 | - | 2 | 1 | 139.06% |
| MSTR250117P01050000 | 2024-05-06 3:40PM EDT | 1,050.00 | 274.83 | 207.30 | 215.95 | 0.00 | - | 3 | 24 | 99.02% |
| MSTR250117P01060000 | 2024-03-15 2:12PM EDT | 1,060.00 | 285.10 | 266.05 | 280.70 | 0.00 | - | 8 | 13 | 115.37% |
| MSTR250117P01070000 | 2024-05-09 12:07PM EDT | 1,070.00 | 264.90 | 215.50 | 225.50 | 0.00 | - | 1 | 20 | 98.77% |
| MSTR250117P01080000 | 2024-05-14 2:38PM EDT | 1,080.00 | 268.00 | 221.65 | 230.55 | 0.00 | - | 2 | 15 | 98.95% |
| MSTR250117P01090000 | 2024-05-03 3:43PM EDT | 1,090.00 | 313.72 | 226.60 | 235.45 | 0.00 | - | 5 | 11 | 98.93% |
| MSTR250117P01100000 | 2024-05-15 12:54PM EDT | 1,100.00 | 242.00 | 230.90 | 240.35 | -32.86 | -11.96% | 5 | 242 | 98.81% |
| MSTR250117P01110000 | 2024-05-15 3:05PM EDT | 1,110.00 | 246.70 | 235.95 | 245.40 | -69.45 | -21.97% | 3 | 9 | 98.80% |
| MSTR250117P01120000 | 2024-04-19 10:53AM EDT | 1,120.00 | 356.05 | 239.00 | 250.30 | 0.00 | - | 4 | 4 | 98.49% |
| MSTR250117P01130000 | 2024-05-15 10:27AM EDT | 1,130.00 | 270.00 | 240.10 | 255.35 | -23.40 | -7.98% | 1 | 1 | 97.93% |
| MSTR250117P01140000 | 2024-03-05 3:57PM EDT | 1,140.00 | 425.82 | 303.35 | 316.45 | 0.00 | - | 1 | 2 | 113.23% |
| MSTR250117P01150000 | 2024-05-14 10:20AM EDT | 1,150.00 | 317.10 | 255.65 | 266.20 | 0.00 | - | 1 | 9 | 98.66% |
| MSTR250117P01160000 | 2024-04-16 2:23PM EDT | 1,160.00 | 373.15 | 257.70 | 271.05 | 0.00 | - | - | 2 | 98.18% |
| MSTR250117P01170000 | 2024-05-13 12:31PM EDT | 1,170.00 | 322.08 | 265.40 | 276.45 | 0.00 | - | 1 | 1 | 98.50% |
| MSTR250117P01180000 | 2024-05-09 12:09PM EDT | 1,180.00 | 329.40 | 270.80 | 281.85 | 0.00 | - | 1 | 2 | 98.51% |
| MSTR250117P01190000 | 2024-05-15 3:22PM EDT | 1,190.00 | 282.82 | 274.10 | 287.40 | -94.78 | -25.10% | 1 | 6 | 98.25% |
| MSTR250117P01200000 | 2024-05-15 3:38PM EDT | 1,200.00 | 286.00 | 278.85 | 290.00 | -54.77 | -15.96% | 4 | 77 | 97.80% |
| MSTR250117P01210000 | 2024-05-13 2:39PM EDT | 1,210.00 | 350.30 | 283.80 | 298.45 | 0.00 | - | 2 | 2 | 98.11% |
| MSTR250117P01220000 | 2024-05-14 12:59PM EDT | 1,220.00 | 348.00 | 292.60 | 303.85 | 0.00 | - | 1 | 13 | 98.51% |
| MSTR250117P01230000 | 2024-05-03 11:34AM EDT | 1,230.00 | 406.30 | 295.75 | 309.30 | 0.00 | - | 2 | 2 | 98.19% |
| MSTR250117P01240000 | 2024-05-13 2:07PM EDT | 1,240.00 | 369.45 | 301.50 | 315.00 | 0.00 | - | 2 | 27 | 98.22% |
| MSTR250117P01250000 | 2024-05-13 1:44PM EDT | 1,250.00 | 378.55 | 305.95 | 320.65 | 0.00 | - | 2 | 73 | 98.07% |
| MSTR250117P01260000 | 2024-05-13 12:55PM EDT | 1,260.00 | 378.00 | 315.15 | 326.35 | 0.00 | - | 12 | 8 | 98.50% |
| MSTR250117P01270000 | 2024-05-14 2:34PM EDT | 1,270.00 | 343.45 | 319.40 | 332.00 | -34.57 | -9.15% | 1 | 13 | 98.31% |
| MSTR250117P01280000 | 2024-05-13 2:39PM EDT | 1,280.00 | 341.82 | 323.15 | 337.90 | -54.33 | -13.71% | 2 | 6 | 98.08% |
| MSTR250117P01290000 | 2024-05-13 2:58PM EDT | 1,290.00 | 401.25 | 328.80 | 343.90 | 0.00 | - | 4 | 3 | 98.09% |
| MSTR250117P01300000 | 2024-05-13 1:45PM EDT | 1,300.00 | 410.00 | 340.05 | 350.05 | 0.00 | - | 8 | 63 | 98.77% |
| MSTR250117P01310000 | 2024-05-15 11:13AM EDT | 1,310.00 | 371.15 | 343.45 | 355.70 | -43.60 | -10.51% | 5 | 7 | 98.45% |
| MSTR250117P01320000 | 2024-05-15 11:51AM EDT | 1,320.00 | 371.60 | 347.05 | 361.50 | -52.90 | -12.46% | 2 | 9 | 98.16% |
| MSTR250117P01330000 | 2024-05-14 12:02PM EDT | 1,330.00 | 370.94 | 352.20 | 367.50 | -43.31 | -10.46% | 2 | 9 | 98.07% |
| MSTR250117P01340000 | 2024-05-15 11:13AM EDT | 1,340.00 | 389.80 | 358.85 | 373.60 | -39.70 | -9.24% | 3 | 4 | 98.17% |
| MSTR250117P01350000 | 2024-05-14 1:43PM EDT | 1,350.00 | 436.15 | 364.00 | 377.15 | 0.00 | - | 7 | 6 | 97.78% |
| MSTR250117P01360000 | 2024-05-14 12:10PM EDT | 1,360.00 | 399.23 | 372.00 | 385.40 | -31.25 | -7.26% | 1 | 3 | 98.26% |
| MSTR250117P01370000 | 2024-05-15 11:14AM EDT | 1,370.00 | 404.23 | 377.10 | 391.80 | -52.77 | -11.55% | 2 | 1 | 98.18% |
| MSTR250117P01380000 | 2024-05-14 10:43AM EDT | 1,380.00 | 455.65 | 382.55 | 394.95 | 0.00 | - | 6 | 5 | 97.76% |
| MSTR250117P01390000 | 2024-05-07 3:12PM EDT | 1,390.00 | 484.65 | 387.10 | 403.85 | 0.00 | - | 2 | 9 | 97.89% |
| MSTR250117P01400000 | 2024-05-15 10:58AM EDT | 1,400.00 | 425.00 | 395.95 | 409.75 | -65.27 | -13.31% | 1 | 249 | 98.16% |
| MSTR250117P01410000 | 2024-05-01 12:47PM EDT | 1,410.00 | 605.80 | 400.40 | 415.90 | 0.00 | - | 2 | 4 | 97.95% |
| MSTR250117P01420000 | 2024-05-10 12:00PM EDT | 1,420.00 | 511.00 | 406.10 | 419.40 | 0.00 | - | 2 | 5 | 97.58% |
| MSTR250117P01430000 | 2024-05-15 11:20AM EDT | 1,430.00 | 440.05 | 414.75 | 426.00 | -57.95 | -11.64% | 3 | 2 | 97.88% |
| MSTR250117P01440000 | 2024-05-15 10:38AM EDT | 1,440.00 | 452.20 | 420.75 | 432.25 | -86.59 | -16.07% | 2 | 1 | 97.84% |
| MSTR250117P01450000 | 2024-05-14 11:52AM EDT | 1,450.00 | 493.45 | 429.65 | 438.55 | 0.00 | - | 1 | 18 | 98.12% |
| MSTR250117P01480000 | 2024-03-19 9:53AM EDT | 1,480.00 | 629.29 | 598.00 | 612.45 | 0.00 | - | 1 | 0 | 132.70% |
| MSTR250117P01500000 | 2024-05-15 11:19AM EDT | 1,500.00 | 488.45 | 460.75 | 473.25 | -47.75 | -8.91% | 1 | 39 | 98.26% |
| MSTR250117P01520000 | 2024-05-07 3:53PM EDT | 1,520.00 | 578.80 | 470.90 | 486.15 | 0.00 | - | 1 | 2 | 97.91% |
| MSTR250117P01540000 | 2024-05-07 3:52PM EDT | 1,540.00 | 590.45 | 483.95 | 499.85 | 0.00 | - | 2 | 15 | 97.94% |
| MSTR250117P01560000 | 2024-05-07 12:25PM EDT | 1,560.00 | 598.10 | 497.55 | 511.40 | 0.00 | - | 4 | 28 | 97.78% |
| MSTR250117P01580000 | 2024-05-07 1:06PM EDT | 1,580.00 | 616.60 | 512.60 | 524.25 | 0.00 | - | 4 | 11 | 97.88% |
| MSTR250117P01600000 | 2024-05-09 11:11AM EDT | 1,600.00 | 561.26 | 524.10 | 537.40 | -56.41 | -9.13% | 1 | 16 | 97.62% |
| MSTR250117P01620000 | 2024-05-13 1:49PM EDT | 1,620.00 | 637.60 | 538.95 | 553.10 | 0.00 | - | 1 | 2 | 97.95% |
| MSTR250117P01640000 | 2024-04-02 11:56AM EDT | 1,640.00 | 661.10 | 729.45 | 746.00 | 0.00 | - | - | 0 | 136.72% |
| MSTR250117P01660000 | 2024-05-14 10:43AM EDT | 1,660.00 | 658.55 | 566.45 | 581.20 | 0.00 | - | 3 | 5 | 97.97% |
| MSTR250117P01680000 | 2024-05-07 1:06PM EDT | 1,680.00 | 690.70 | 580.10 | 594.55 | 0.00 | - | 1 | 4 | 97.87% |
| MSTR250117P01700000 | 2024-05-07 2:26PM EDT | 1,700.00 | 712.10 | 592.05 | 608.00 | 0.00 | - | 3 | 30 | 97.58% |
| MSTR250117P01720000 | 2024-05-07 1:50PM EDT | 1,720.00 | 724.55 | 609.95 | 623.20 | 0.00 | - | 1 | 3 | 98.06% |
| MSTR250117P01740000 | 2024-05-13 1:13PM EDT | 1,740.00 | 734.45 | 620.05 | 637.70 | 0.00 | - | 1 | 5 | 97.65% |
| MSTR250117P01760000 | 2024-03-14 11:39AM EDT | 1,760.00 | 766.00 | 712.00 | 726.65 | 0.00 | - | 4 | 4 | 113.46% |
| MSTR250117P01780000 | 2024-03-26 10:34AM EDT | 1,780.00 | 704.20 | 812.00 | 827.25 | 0.00 | - | 2 | 2 | 131.71% |
| MSTR250117P01800000 | 2024-04-05 1:17PM EDT | 1,800.00 | 738.00 | 808.00 | 825.10 | 0.00 | - | 3 | 5 | 127.79% |
| MSTR250117P01820000 | 2024-04-02 10:47AM EDT | 1,820.00 | 775.00 | 897.55 | 911.50 | 0.00 | - | 21 | 15 | 143.61% |
| MSTR250117P01840000 | 2024-03-28 11:13AM EDT | 1,840.00 | 765.49 | 834.00 | 849.95 | 0.00 | - | 1 | 1 | 126.74% |
| MSTR250117P01860000 | 2024-03-05 4:50PM EDT | 1,860.00 | 988.85 | 762.00 | 782.00 | 0.00 | - | - | 1 | 108.96% |
| MSTR250117P01900000 | 2024-04-17 11:23AM EDT | 1,900.00 | 948.05 | 739.60 | 754.50 | 0.00 | - | 8 | 16 | 97.74% |
| MSTR250117P01960000 | 2024-02-29 10:31AM EDT | 1,960.00 | 1,076.00 | 834.00 | 849.65 | 0.00 | - | - | 1 | 107.70% |
| MSTR250117P01980000 | 2024-03-04 10:37AM EDT | 1,980.00 | 990.00 | 856.00 | 871.30 | 0.00 | - | 2 | 6 | 109.00% |
| MSTR250117P02000000 | 2024-05-15 3:26PM EDT | 2,000.00 | 830.10 | 818.45 | 834.00 | -104.66 | -11.20% | 11 | 91 | 98.31% |
| MSTR250117P02050000 | 2024-04-09 3:29PM EDT | 2,050.00 | 963.88 | 970.15 | 987.50 | 0.00 | - | - | 1 | 121.34% |
| MSTR250117P02100000 | 2024-04-11 10:00AM EDT | 2,100.00 | 945.00 | 1,048.00 | 1,063.80 | 0.00 | - | 1 | 3 | 129.02% |
| MSTR250117P02200000 | 2024-03-28 11:37AM EDT | 2,200.00 | 1,015.60 | 1,126.00 | 1,142.70 | 0.00 | - | 5 | 6 | 128.59% |
| MSTR250117P02250000 | 2024-04-17 11:08AM EDT | 2,250.00 | 1,231.50 | 1,012.00 | 1,026.05 | 0.00 | - | 19 | 14 | 97.14% |
| MSTR250117P02300000 | 2024-04-10 9:50AM EDT | 2,300.00 | 1,174.95 | 1,222.10 | 1,238.05 | 0.00 | - | 3 | 27 | 131.44% |
| MSTR250117P02350000 | 2024-03-28 11:10AM EDT | 2,350.00 | 1,149.75 | 1,252.00 | 1,269.60 | 0.00 | - | 2 | 8 | 129.30% |
| MSTR250117P02400000 | 2024-04-22 12:10PM EDT | 2,400.00 | 1,285.00 | 1,136.00 | 1,151.00 | 0.00 | - | 1 | 4 | 97.28% |
| MSTR250117P02450000 | 2024-03-25 1:53PM EDT | 2,450.00 | 1,187.50 | 1,346.00 | 1,362.75 | 0.00 | - | 1 | 11 | 131.38% |
| MSTR250117P02500000 | 2024-04-30 10:37AM EDT | 2,500.00 | 1,466.67 | 1,218.70 | 1,234.70 | 0.00 | - | 2 | 38 | 97.08% |
| MSTR250117P02550000 | 2024-03-25 2:19PM EDT | 2,550.00 | 1,260.00 | 1,432.55 | 1,450.40 | 0.00 | - | 2 | 2 | 131.95% |
| MSTR250117P02600000 | 2024-04-30 10:37AM EDT | 2,600.00 | 1,557.44 | 1,304.00 | 1,322.00 | 0.00 | - | 2 | 20 | 97.28% |
| MSTR250117P02650000 | 2024-03-25 1:53PM EDT | 2,650.00 | 1,344.00 | 1,521.40 | 1,537.90 | 0.00 | - | 1 | 1 | 132.57% |
| MSTR250117P02700000 | 2024-03-25 2:19PM EDT | 2,700.00 | 1,378.00 | 1,565.45 | 1,581.75 | 0.00 | - | 2 | 2 | 132.79% |
| MSTR250117P02800000 | 2024-03-12 9:36AM EDT | 2,800.00 | 1,646.00 | 1,522.00 | 1,537.55 | 0.00 | - | 1 | 2 | 106.36% |
| MSTR250117P02900000 | 2024-03-12 12:39PM EDT | 2,900.00 | 1,738.00 | 1,588.00 | 1,605.10 | 0.00 | - | 2 | 10 | 101.92% |
| MSTR250117P02950000 | 2024-04-30 1:30PM EDT | 2,950.00 | 1,927.65 | 1,608.00 | 1,625.25 | 0.00 | - | 1 | 5 | 96.64% |
| MSTR250117P03000000 | 2024-04-29 2:33PM EDT | 3,000.00 | 1,828.09 | 1,652.00 | 1,669.65 | 0.00 | - | 1 | 17 | 96.53% |
| MSTR250117P03050000 | 2024-03-25 2:17PM EDT | 3,050.00 | 1,662.50 | 1,880.45 | 1,898.55 | 0.00 | - | 3 | 3 | 135.01% |
| MSTR250117P03100000 | 2024-05-01 10:05AM EDT | 3,100.00 | 2,111.50 | 1,742.00 | 1,759.60 | 0.00 | - | 1 | 11 | 96.54% |
| MSTR250117P03150000 | 2024-03-25 2:17PM EDT | 3,150.00 | 1,745.00 | 1,973.00 | 1,992.00 | 0.00 | - | 2 | 31 | 135.92% |
| MSTR250117P03200000 | 2024-04-08 10:27AM EDT | 3,200.00 | 1,907.85 | 2,018.55 | 2,033.95 | 0.00 | - | - | 1 | 135.78% |
| MSTR250117P03300000 | 2024-04-30 1:56PM EDT | 3,300.00 | 2,251.00 | 1,924.00 | 1,938.50 | 0.00 | - | 2 | 4 | 96.20% |
| MSTR250117P03350000 | 2024-04-30 1:41PM EDT | 3,350.00 | 2,304.35 | 1,968.00 | 1,984.30 | 0.00 | - | - | 2 | 95.96% |
| MSTR250117P03400000 | 2024-04-30 2:32PM EDT | 3,400.00 | 2,339.55 | 2,014.00 | 2,032.15 | 0.00 | - | 1 | 3 | 96.18% |
| MSTR250117P03450000 | 2024-04-30 1:32PM EDT | 3,450.00 | 2,407.10 | 2,060.00 | 2,075.85 | 0.00 | - | 1 | 2 | 95.86% |
| MSTR250117P03500000 | 2024-04-30 1:41PM EDT | 3,500.00 | 2,448.40 | 2,108.00 | 2,123.20 | 0.00 | - | 1 | 4 | 96.21% |
| MSTR250117P03550000 | 2024-04-26 11:30AM EDT | 3,550.00 | 2,374.30 | 2,154.25 | 2,167.85 | 0.00 | - | 1 | 2 | 95.96% |
| MSTR250117P03600000 | 2024-05-01 11:09AM EDT | 3,600.00 | 2,598.80 | 2,203.15 | 2,215.50 | 0.00 | - | 1 | 6 | 96.41% |
| MSTR250117P03650000 | 2024-05-01 11:09AM EDT | 3,650.00 | 2,647.70 | 2,247.80 | 2,261.35 | 0.00 | - | 1 | 8 | 96.05% |
| MSTR250117P03700000 | 2024-04-26 11:29AM EDT | 3,700.00 | 2,517.05 | 2,295.75 | 2,308.00 | 0.00 | - | 1 | 5 | 96.19% |
| MSTR250117P03750000 | 2024-05-01 9:47AM EDT | 3,750.00 | 2,723.70 | 2,339.50 | 2,353.70 | 0.00 | - | 2 | 10 | 95.62% |
| MSTR250117P03800000 | 2024-04-30 2:10PM EDT | 3,800.00 | 2,736.75 | 2,388.70 | 2,402.35 | 0.00 | - | 2 | 16 | 96.15% |
© 2024 Yahoo. Tutti i diritti riservati.