Deutsche Märkte geschlossen

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1.495,54+11,66 (+0,79%)
Börsenschluss: 04:00PM EDT
1.505,00 +9,46 (+0,63%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MSTR240628C006000002024-06-11 9:35AM EDT600.00905.50888.35905.900.00--0206.93%
MSTR240628C006500002024-05-16 1:41PM EDT650.00805.63838.00854.100.00--0165.53%
MSTR240628C006600002024-06-04 9:46AM EDT660.00997.35828.00846.000.00-11184.77%
MSTR240628C007000002024-06-11 3:26PM EDT700.00851.17788.00804.450.00-13156.88%
MSTR240628C007100002024-06-11 11:28AM EDT710.00815.63778.90796.000.00--0175.93%
MSTR240628C007300002024-05-20 9:38AM EDT730.00845.80759.05776.000.00--1170.85%
MSTR240628C007400002024-06-11 3:26PM EDT740.00811.33749.15766.000.00-11168.51%
MSTR240628C007500002024-06-11 9:35AM EDT750.00756.08739.20756.000.00-213165.87%
MSTR240628C007600002024-06-07 2:01PM EDT760.00872.62729.30746.000.00-4020163.55%
MSTR240628C007700002024-06-04 12:40PM EDT770.00909.30719.45736.000.00-21161.52%
MSTR240628C007800002024-06-11 11:28AM EDT780.00745.98708.40726.000.00--0152.51%
MSTR240628C008300002024-06-04 12:39PM EDT830.00848.72659.75676.000.00-20146.44%
MSTR240628C008500002024-06-04 12:38PM EDT850.00823.66639.85656.500.00-22143.80%
MSTR240628C008600002024-05-16 9:55AM EDT860.00662.03629.90646.500.00--1141.37%
MSTR240628C008800002024-06-04 12:40PM EDT880.00800.58610.00626.500.00-21136.55%
MSTR240628C008900002024-06-04 12:39PM EDT890.00789.33600.05616.450.00-20133.97%
MSTR240628C009000002024-06-07 1:58PM EDT900.00746.70590.15606.450.00-2614131.81%
MSTR240628C009100002024-06-14 11:15AM EDT910.00620.26580.20596.50-103.31-14.28%220129.65%
MSTR240628C009200002024-06-11 11:38AM EDT920.00600.34570.25587.600.00--1131.15%
MSTR240628C009300002024-06-03 10:18AM EDT930.00704.85560.35578.000.00-21130.18%
MSTR240628C009800002024-06-07 11:48AM EDT980.00710.20510.95527.850.00-21118.92%
MSTR240628C009900002024-06-07 11:45AM EDT990.00699.27501.15518.000.00-42117.40%
MSTR240628C010000002024-06-13 3:24PM EDT1,000.00510.79491.35508.00+35.79+7.53%272115.45%
MSTR240628C010100002024-06-06 2:22PM EDT1,010.00696.09481.55499.300.00--2116.63%
MSTR240628C010200002024-06-14 11:15AM EDT1,020.00511.41471.85489.55-181.46-26.19%21115.36%
MSTR240628C010300002024-06-06 2:58PM EDT1,030.00678.06462.05479.800.00--18113.84%
MSTR240628C010400002024-06-06 3:00PM EDT1,040.00664.85452.40470.000.00--2112.48%
MSTR240628C010500002024-06-11 3:54PM EDT1,050.00511.95442.65460.000.00-338110.49%
MSTR240628C010600002024-06-14 11:40AM EDT1,060.00441.54433.00448.15-200.22-31.20%1930105.03%
MSTR240628C010700002024-05-17 11:57AM EDT1,070.00533.43423.35440.000.00-22106.86%
MSTR240628C010800002024-06-14 11:36AM EDT1,080.00454.49413.70429.65-61.23-11.87%62104.41%
MSTR240628C010900002024-06-14 11:35AM EDT1,090.00447.41404.10420.30-59.88-11.80%42103.78%
MSTR240628C011100002024-06-14 12:14PM EDT1,110.00393.51384.95400.20-200.28-33.73%1965100.09%
MSTR240628C011200002024-06-07 11:48AM EDT1,120.00573.44375.45392.100.00-41101.23%
MSTR240628C011300002024-06-14 11:36AM EDT1,130.00406.81365.90379.20-156.34-27.76%6195.13%
MSTR240628C011350002024-06-07 11:44AM EDT1,135.00560.19361.20376.450.00-743797.63%
MSTR240628C011400002024-06-14 11:35AM EDT1,140.00399.59356.50369.80-159.46-28.52%42194.48%
MSTR240628C011450002024-06-14 11:32AM EDT1,145.00394.42351.80365.15-160.25-28.89%2094.18%
MSTR240628C011500002024-06-14 11:33AM EDT1,150.00391.84347.10360.50-158.03-28.74%5393.85%
MSTR240628C011600002024-06-06 2:22PM EDT1,160.00550.89337.75352.900.00--295.30%
MSTR240628C011700002024-06-06 12:24PM EDT1,170.00548.37328.50343.450.00--194.33%
MSTR240628C011750002024-05-14 9:38AM EDT1,175.00191.61386.75405.000.00-22189.03%
MSTR240628C011800002024-06-06 2:58PM EDT1,180.00533.64319.30334.450.00--1893.83%
MSTR240628C011900002024-06-06 3:00PM EDT1,190.00520.65310.15325.450.00-6293.25%
MSTR240628C012000002024-06-06 3:08PM EDT1,200.00506.52301.10316.450.00-6392.65%
MSTR240628C012050002024-05-29 12:04PM EDT1,205.00436.40296.60311.600.00--191.98%
MSTR240628C012100002024-06-06 2:33PM EDT1,210.00502.35292.15308.450.00--092.97%
MSTR240628C012200002024-05-17 10:37AM EDT1,220.00401.42283.30297.150.00-1190.17%
MSTR240628C012350002024-05-15 10:02AM EDT1,235.00245.26290.20305.600.00-11120.11%
MSTR240628C012500002024-06-14 9:59AM EDT1,250.00270.35257.30269.10+13.75+5.36%1487.25%
MSTR240628C012650002024-06-11 12:32PM EDT1,265.00283.85244.70257.150.00-6687.37%
MSTR240628C012700002024-05-20 11:28AM EDT1,270.00430.35240.55252.400.00-1186.79%
MSTR240628C012800002024-06-03 10:08AM EDT1,280.00372.49232.40245.200.00-1287.29%
MSTR240628C012900002024-06-04 3:41PM EDT1,290.00372.90224.35238.550.00-2188.01%
MSTR240628C012950002024-06-11 2:56PM EDT1,295.00284.00220.40234.450.00-2287.82%
MSTR240628C013000002024-06-14 3:30PM EDT1,300.00221.50217.50230.60+7.85+3.67%6388.43%
MSTR240628C013050002024-05-17 11:06AM EDT1,305.00357.54213.40224.550.00-1186.84%
MSTR240628C013150002024-05-17 1:06PM EDT1,315.00333.15205.70219.150.00-2288.06%
MSTR240628C013300002024-05-22 11:44AM EDT1,330.00443.50195.00207.000.00-1187.60%
MSTR240628C013350002024-05-17 12:47PM EDT1,335.00332.60191.00206.000.00-1188.85%
MSTR240628C013500002024-05-30 10:56AM EDT1,350.00370.71180.05192.900.00-1287.25%
MSTR240628C013700002024-05-23 11:13AM EDT1,370.00310.20167.00178.950.00-1187.38%
MSTR240628C013750002024-06-13 3:41PM EDT1,375.00163.03163.05174.100.00-1186.27%
MSTR240628C013800002024-06-13 3:41PM EDT1,380.00159.50160.10171.950.00-2287.00%
MSTR240628C013850002024-06-13 3:41PM EDT1,385.00156.57156.80168.000.00-1286.61%
MSTR240628C014000002024-06-14 12:29PM EDT1,400.00140.35148.50159.75-5.73-3.92%33487.76%
MSTR240628C014100002024-06-06 12:37PM EDT1,410.00325.13141.25153.700.00-11487.24%
MSTR240628C014150002024-06-11 2:16PM EDT1,415.00189.15138.25153.850.00--188.69%
MSTR240628C014200002024-06-05 3:25PM EDT1,420.00314.90135.65150.000.00--188.43%
MSTR240628C014250002024-06-07 10:31AM EDT1,425.00321.03132.85148.350.00-1189.05%
MSTR240628C014300002024-05-24 3:29PM EDT1,430.00325.85130.00144.500.00-2588.60%
MSTR240628C014400002024-06-07 11:06AM EDT1,440.00300.50124.80136.650.00-1287.77%
MSTR240628C014450002024-05-17 9:48AM EDT1,445.00234.00121.75134.900.00-1188.08%
MSTR240628C014500002024-06-14 3:52PM EDT1,450.00125.10119.55131.40+2.78+2.27%7987.95%
MSTR240628C014550002024-06-13 3:51PM EDT1,455.00111.00116.00127.35+1.00+0.91%1186.95%
MSTR240628C014600002024-06-14 12:36PM EDT1,460.00110.00113.35125.80-115.73-51.27%2187.42%
MSTR240628C014650002024-06-14 12:33PM EDT1,465.00104.93113.75122.40-7.07-6.31%1388.37%
MSTR240628C014700002024-06-14 2:54PM EDT1,470.00113.00111.30120.95-1.70-1.48%15688.89%
MSTR240628C014750002024-06-14 3:43PM EDT1,475.00113.00108.75117.15-4.27-3.64%8888.31%
MSTR240628C014800002024-06-14 3:57PM EDT1,480.00110.95106.65116.55-9.05-7.54%16689.27%
MSTR240628C014850002024-06-14 2:52PM EDT1,485.00109.45103.85112.70-8.55-7.25%25588.50%
MSTR240628C014900002024-06-14 3:58PM EDT1,490.00105.19101.90109.65-1.21-1.14%115088.40%
MSTR240628C015000002024-06-14 3:58PM EDT1,500.00101.0297.45106.00-7.98-7.32%1368188.93%
MSTR240628C015100002024-06-14 12:39PM EDT1,510.0093.0093.00101.000.00-121288.75%
MSTR240628C015200002024-06-14 1:40PM EDT1,520.0097.0089.1097.00+4.40+4.75%131589.10%
MSTR240628C015300002024-06-14 1:45PM EDT1,530.0087.6985.0093.00-3.81-4.16%242289.23%
MSTR240628C015400002024-06-14 1:04PM EDT1,540.0076.0081.0090.00-25.47-25.10%51289.72%
MSTR240628C015500002024-06-14 2:40PM EDT1,550.0079.0077.0084.95-10.21-11.44%182689.20%
MSTR240628C015550002024-06-14 3:09PM EDT1,555.0074.0076.2084.00-37.19-33.45%2290.09%
MSTR240628C015600002024-06-13 12:05PM EDT1,560.0075.0074.0083.00-16.06-17.64%11390.33%
MSTR240628C015650002024-06-14 1:55PM EDT1,565.0072.0572.0081.00-105.30-59.37%2390.20%
MSTR240628C015700002024-06-14 3:36PM EDT1,570.0071.0071.1079.00-33.00-31.73%41690.51%
MSTR240628C015750002024-06-14 11:53AM EDT1,575.0078.4469.0076.25-33.29-29.80%2189.94%
MSTR240628C015800002024-06-14 9:56AM EDT1,580.0085.8067.0075.00-15.05-14.92%101290.04%
MSTR240628C015850002024-06-10 2:07PM EDT1,585.00152.4565.0074.000.00--190.22%
MSTR240628C015900002024-06-14 2:00PM EDT1,590.0063.0064.0072.00-9.24-12.79%1990.38%
MSTR240628C015950002024-06-14 3:57PM EDT1,595.0066.6463.5070.00-56.36-45.82%1290.73%
MSTR240628C016000002024-06-14 3:59PM EDT1,600.0065.7861.0068.35-9.22-12.29%14514590.32%
MSTR240628C016050002024-06-14 3:03PM EDT1,605.0061.2258.9566.95-18.08-22.80%5890.19%
MSTR240628C016100002024-06-14 2:40PM EDT1,610.0061.0058.0065.25-6.50-9.63%1290.39%
MSTR240628C016150002024-06-12 3:51PM EDT1,615.00108.6656.0065.000.00-6590.74%
MSTR240628C016200002024-06-13 11:35AM EDT1,620.0073.7756.0564.000.00-51191.67%
MSTR240628C016250002024-06-14 9:33AM EDT1,625.0069.3853.4562.55-2.67-3.71%3391.16%
MSTR240628C016300002024-06-14 3:51PM EDT1,630.0054.3552.0059.05-7.86-12.63%21390.19%
MSTR240628C016350002024-06-14 12:32PM EDT1,635.0049.0051.4058.85-17.85-26.70%12291.12%
MSTR240628C016400002024-06-13 12:16PM EDT1,640.0075.0051.2060.000.00-91292.85%
MSTR240628C016450002024-06-12 3:03PM EDT1,645.00118.2950.0556.200.00-2191.81%
MSTR240628C016500002024-06-14 3:49PM EDT1,650.0050.0148.0054.70-11.74-19.01%1425591.38%
MSTR240628C016550002024-06-14 3:56PM EDT1,655.0051.2547.0553.20-126.75-71.21%51091.44%
MSTR240628C016600002024-06-13 11:59AM EDT1,660.0061.6946.2552.700.00-61492.04%
MSTR240628C016650002024-06-12 3:50PM EDT1,665.0088.0044.0051.750.00-4891.70%
MSTR240628C016700002024-06-14 1:16PM EDT1,670.0047.0042.4050.20-53.00-53.00%101791.34%
MSTR240628C016750002024-06-12 3:37PM EDT1,675.0060.7542.0049.20-33.00-35.20%11791.83%
MSTR240628C016800002024-06-14 12:10PM EDT1,680.0050.0041.0048.20-2.50-4.76%2691.99%
MSTR240628C016825002024-06-12 2:55PM EDT1,682.5095.6041.8547.850.00--092.82%
MSTR240628C016850002024-06-11 11:59AM EDT1,685.0041.5140.0047.45-13.74-24.87%11292.26%
MSTR240628C016875002024-06-13 3:54PM EDT1,687.5050.8540.3547.400.00-1292.98%
MSTR240628C016900002024-06-12 1:51PM EDT1,690.00119.7439.0046.400.00-3892.36%
MSTR240628C016925002024-06-13 12:14PM EDT1,692.5058.6239.8046.000.00-1293.12%
MSTR240628C016950002024-06-12 11:23AM EDT1,695.00115.4339.2047.000.00-1693.89%
MSTR240628C016975002024-06-12 10:21AM EDT1,697.50116.5038.7544.800.00--393.09%
MSTR240628C017000002024-06-14 3:49PM EDT1,700.0046.0040.0044.10-5.50-10.68%981,15793.93%
MSTR240628C017050002024-06-12 2:52PM EDT1,705.0090.8537.8543.500.00-3993.60%
MSTR240628C017100002024-06-13 3:46PM EDT1,710.0053.6335.0042.35+8.90+19.90%24292.59%
MSTR240628C017150002024-06-12 2:52PM EDT1,715.0087.5035.5541.350.00-4693.42%
MSTR240628C017200002024-06-14 11:34AM EDT1,720.0051.1735.3041.00+0.20+0.39%2894.16%
MSTR240628C017250002024-06-13 3:35PM EDT1,725.0043.0032.2540.250.00-2693.16%
MSTR240628C017300002024-06-11 2:13PM EDT1,730.0049.6931.5038.30-4.61-8.49%2392.72%
MSTR240628C017350002024-06-13 3:51PM EDT1,735.0038.5031.0040.000.00-1594.40%
MSTR240628C017400002024-06-13 2:47PM EDT1,740.0053.0031.2537.70+10.25+23.98%11094.28%
MSTR240628C017500002024-06-14 3:29PM EDT1,750.0033.0028.6035.25-7.00-17.50%318893.38%
MSTR240628C017550002024-06-14 1:11PM EDT1,755.0031.7527.5035.35-12.56-28.35%1193.78%
MSTR240628C017600002024-06-14 9:39AM EDT1,760.0049.4127.0535.20-50.59-50.59%1394.40%
MSTR240628C017650002024-06-14 3:58PM EDT1,765.0030.7028.2034.05-60.80-66.45%1195.36%
MSTR240628C017700002024-06-14 3:48PM EDT1,770.0031.1526.0032.85-5.25-14.42%8594.30%
MSTR240628C017750002024-06-14 3:48PM EDT1,775.0030.7525.9033.75-15.09-32.92%1395.72%
MSTR240628C017800002024-06-13 12:20PM EDT1,780.0042.2225.0533.350.00-12995.90%
MSTR240628C017900002024-06-14 12:20PM EDT1,790.0029.9224.5032.15-4.48-13.02%11496.68%
MSTR240628C018000002024-06-14 3:57PM EDT1,800.0026.7525.8029.65-8.37-23.83%694897.74%
MSTR240628C018100002024-06-13 3:03PM EDT1,810.0032.5622.3528.250.00-2796.43%
MSTR240628C018200002024-06-14 3:51PM EDT1,820.0025.3620.1027.25-33.19-56.69%9996.01%
MSTR240628C018300002024-06-13 10:23AM EDT1,830.0034.3019.1026.600.00-3996.59%
MSTR240628C018400002024-06-12 2:52PM EDT1,840.0054.3019.4026.000.00--498.06%
MSTR240628C018500002024-06-14 10:06AM EDT1,850.0018.1519.4025.95-9.48-34.31%22999.68%
MSTR240628C018600002024-06-14 3:58PM EDT1,860.0020.2018.3523.85-30.26-59.97%2699.06%
MSTR240628C018700002024-06-12 10:46AM EDT1,870.0062.4517.6021.700.00-51698.51%
MSTR240628C018800002024-06-13 10:14AM EDT1,880.0029.5015.9022.850.00-1699.66%
MSTR240628C018900002024-06-14 1:06PM EDT1,890.0019.0014.8522.70-26.10-57.87%10100.28%
MSTR240628C019000002024-06-14 3:53PM EDT1,900.0017.1415.3018.85-5.86-25.48%75399.09%
MSTR240628C019100002024-06-13 9:30AM EDT1,910.0024.8914.8018.150.00-1699.58%
MSTR240628C019200002024-06-14 3:48PM EDT1,920.0016.3312.2518.65-69.22-80.91%2599.30%
MSTR240628C019300002024-06-11 11:47AM EDT1,930.0024.9013.5016.850.00-26100.26%
MSTR240628C019400002024-06-13 12:22PM EDT1,940.0025.1012.9517.200.00-110101.50%
MSTR240628C019500002024-06-14 3:22PM EDT1,950.0013.8112.0516.30-7.02-33.70%1140101.28%
MSTR240628C019600002024-06-14 10:05AM EDT1,960.0018.3112.0515.70-1.69-8.45%110102.10%
MSTR240628C019700002024-06-14 10:13AM EDT1,970.0016.209.1514.45-2.30-12.43%1899.40%
MSTR240628C019800002024-06-13 3:51PM EDT1,980.0015.559.8514.300.00-13101.28%
MSTR240628C019900002024-06-14 2:49PM EDT1,990.0011.8010.6013.45-27.81-70.21%1011102.49%
MSTR240628C020000002024-06-14 3:51PM EDT2,000.0010.758.3013.10-6.55-37.86%31138100.98%
MSTR240628C020200002024-06-14 3:48PM EDT2,020.0011.119.1012.75-8.39-43.03%2111104.01%
MSTR240628C020400002024-06-11 1:36PM EDT2,040.0017.438.6512.150.00-13105.33%
MSTR240628C020500002024-06-14 3:14PM EDT2,050.009.008.0510.90-6.13-40.52%639104.38%
MSTR240628C020600002024-06-07 9:57AM EDT2,060.0056.507.3011.050.00-27104.84%
MSTR240628C020800002024-06-14 1:19PM EDT2,080.009.406.8510.15-49.10-83.93%11105.49%
MSTR240628C021000002024-06-14 3:43PM EDT2,100.008.417.509.30-3.36-28.55%988107.53%
MSTR240628C021200002024-06-14 2:30PM EDT2,120.007.886.658.90-4.62-36.96%115108.08%
MSTR240628C021400002024-06-13 12:44PM EDT2,140.0011.005.809.000.00-116109.21%
MSTR240628C021500002024-06-14 3:52PM EDT2,150.006.453.458.75-3.53-35.37%2661106.26%
MSTR240628C021600002024-06-14 9:34AM EDT2,160.0015.005.157.650.00-110108.30%
MSTR240628C021800002024-06-13 3:43PM EDT2,180.008.755.057.350.00-514109.75%
MSTR240628C022000002024-06-14 1:07PM EDT2,200.005.303.357.80-3.85-42.08%857109.66%
MSTR240628C022500002024-06-14 11:54AM EDT2,250.006.452.507.70-0.75-10.42%314112.85%
MSTR240628C023000002024-06-14 3:17PM EDT2,300.004.202.947.45-2.18-34.17%647118.01%
MSTR240628C023500002024-06-13 3:14PM EDT2,350.005.751.886.100.00-26117.40%
MSTR240628C024000002024-06-14 1:34PM EDT2,400.003.051.644.00-1.32-30.21%1335115.45%
MSTR240628C024500002024-06-10 3:44PM EDT2,450.009.521.445.050.00-11122.08%
MSTR240628C025000002024-06-14 2:35PM EDT2,500.002.902.445.00+0.20+7.41%3770128.77%
MSTR240628C025500002024-06-14 12:28PM EDT2,550.002.501.123.60-1.35-35.06%23124.28%
MSTR240628C026000002024-06-14 2:30PM EDT2,600.002.200.983.85-0.90-29.03%122128.41%
MSTR240628C026500002024-06-12 10:24AM EDT2,650.006.400.365.100.00-1022134.31%
MSTR240628C027000002024-06-14 11:52AM EDT2,700.001.010.765.10-3.90-79.43%1131139.28%
MSTR240628C027500002024-06-13 10:24AM EDT2,750.002.000.304.900.00-126140.48%
MSTR240628C028000002024-06-12 10:46AM EDT2,800.004.270.254.800.00-1133143.32%
MSTR240628C028500002024-06-07 12:01PM EDT2,850.009.300.014.700.00-12145.29%
MSTR240628C029000002024-06-13 12:08PM EDT2,900.002.500.014.550.00-542147.90%
MSTR240628C029500002024-06-14 2:03PM EDT2,950.001.000.014.50-1.60-61.54%22150.84%
MSTR240628C030000002024-06-14 3:12PM EDT3,000.000.900.201.25-0.25-21.74%439134.86%
MSTR240628C030500002024-06-03 10:28AM EDT3,050.0012.550.014.300.00-44156.04%
MSTR240628C031000002024-06-13 12:01PM EDT3,100.003.450.014.250.00-18158.76%
MSTR240628C031500002024-05-28 2:04PM EDT3,150.0010.950.014.300.00-22161.89%
MSTR240628C032000002024-06-12 10:37AM EDT3,200.001.250.012.500.00-1534154.44%
MSTR240628C033000002024-06-10 2:41PM EDT3,300.001.450.014.100.00-68169.24%
MSTR240628C033500002024-06-06 10:30AM EDT3,350.003.000.004.100.00--1171.86%
MSTR240628C034000002024-06-13 10:00AM EDT3,400.001.440.004.05+0.05+3.60%112174.22%
MSTR240628C034500002024-06-14 3:25PM EDT3,450.000.400.150.97+0.24+150.00%1447153.81%
Putsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MSTR240628P006000002024-06-13 11:34AM EDT600.000.210.050.410.00-2781166.41%
MSTR240628P006100002024-06-07 2:36PM EDT610.001.880.031.610.00-5066187.30%
MSTR240628P006200002024-06-06 10:24AM EDT620.001.400.003.750.00-28204.69%
MSTR240628P006300002024-05-22 9:37AM EDT630.002.310.003.800.00-16201.61%
MSTR240628P006400002024-05-23 11:14AM EDT640.002.450.003.800.00--102198.22%
MSTR240628P006500002024-06-07 2:31PM EDT650.001.030.000.550.00-495304155.27%
MSTR240628P006600002024-05-24 1:36PM EDT660.001.720.000.610.00-236154.10%
MSTR240628P006700002024-05-16 1:28PM EDT670.004.250.003.900.00-9258189.01%
MSTR240628P006800002024-05-22 9:39AM EDT680.003.090.003.950.00-26186.16%
MSTR240628P006900002024-05-29 9:30AM EDT690.005.200.004.000.00-22183.33%
MSTR240628P007000002024-06-07 2:32PM EDT700.001.070.010.950.00-36112150.78%
MSTR240628P007100002024-06-06 11:57AM EDT710.002.290.004.100.00-64177.73%
MSTR240628P007200002024-06-06 11:51AM EDT720.001.600.004.150.00-85175.00%
MSTR240628P007300002024-06-06 1:10PM EDT730.002.720.004.250.00-5752172.58%
MSTR240628P007400002024-06-10 11:21AM EDT740.001.300.004.300.00-6124169.90%
MSTR240628P007500002024-06-11 10:27AM EDT750.000.520.111.930.00-12392150.83%
MSTR240628P007600002024-06-14 10:03AM EDT760.001.150.004.40+0.31+36.90%1268164.60%
MSTR240628P007700002024-06-10 2:14PM EDT770.001.110.004.450.00-60192161.99%
MSTR240628P007800002024-06-10 2:13PM EDT780.000.840.004.500.00-62208159.40%
MSTR240628P007900002024-06-14 1:18PM EDT790.000.500.001.05-0.32-39.02%1485129.59%
MSTR240628P008000002024-06-14 3:30PM EDT800.000.810.601.05+0.14+20.90%5227134.23%
MSTR240628P008100002024-06-14 2:48PM EDT810.000.500.501.48-0.67-57.26%226241134.84%
MSTR240628P008200002024-06-10 11:52AM EDT820.001.350.114.650.00-30110149.61%
MSTR240628P008300002024-06-11 9:34AM EDT830.004.800.143.950.00-33143.58%
MSTR240628P008400002024-06-14 3:04PM EDT840.001.490.401.48-1.14-43.35%139126.68%
MSTR240628P008500002024-06-14 3:00PM EDT850.001.520.201.52-0.18-10.59%13122122.93%
MSTR240628P008600002024-06-14 1:27PM EDT860.001.860.751.66-0.33-15.07%7617126.00%
MSTR240628P008700002024-06-07 2:37PM EDT870.001.590.502.970.00-7911130.08%
MSTR240628P008800002024-06-11 9:51AM EDT880.002.680.653.050.00-5262128.82%
MSTR240628P008900002024-06-12 10:06AM EDT890.001.330.552.970.00-320125.44%
MSTR240628P009000002024-06-14 3:40PM EDT900.001.250.551.60+0.09+7.76%3131114.84%
MSTR240628P009100002024-06-14 10:37AM EDT910.001.160.402.48-0.32-21.62%250117.21%
MSTR240628P009200002024-06-14 10:36AM EDT920.001.340.443.00-0.59-30.57%223117.87%
MSTR240628P009300002024-06-12 2:12PM EDT930.000.750.473.150.00-299116.41%
MSTR240628P009400002024-06-14 10:50AM EDT940.001.440.533.00-1.32-47.83%218113.66%
MSTR240628P009500002024-06-14 10:17AM EDT950.001.640.704.05-0.69-29.61%726116.57%
MSTR240628P009600002024-06-14 10:52AM EDT960.001.090.702.94-0.50-31.45%440109.58%
MSTR240628P009700002024-06-11 3:49PM EDT970.001.580.712.57-0.42-21.00%26105.66%
MSTR240628P009800002024-06-07 3:18PM EDT980.001.420.702.740.00-456104.18%
MSTR240628P009900002024-06-14 11:42AM EDT990.001.500.982.66+0.71+89.87%293102.84%
MSTR240628P010000002024-06-14 3:58PM EDT1,000.002.091.512.99-0.91-30.33%15142104.03%
MSTR240628P010100002024-06-14 10:50AM EDT1,010.001.971.063.55-0.55-21.83%438102.19%
MSTR240628P010200002024-06-14 10:37AM EDT1,020.002.091.166.25-2.36-53.03%627108.41%
MSTR240628P010300002024-06-14 12:56PM EDT1,030.002.751.485.55-1.75-38.89%520105.04%
MSTR240628P010400002024-06-14 10:52AM EDT1,040.002.122.005.85-1.08-33.75%230104.80%
MSTR240628P010500002024-06-13 3:47PM EDT1,050.003.602.004.250.00-925498.32%
MSTR240628P010600002024-06-14 2:29PM EDT1,060.003.402.105.20-1.43-29.61%210898.78%
MSTR240628P010700002024-06-14 3:23PM EDT1,070.005.002.587.10+2.85+132.56%227239101.84%
MSTR240628P010800002024-06-14 9:51AM EDT1,080.005.372.806.70+0.38+7.62%54899.10%
MSTR240628P010900002024-06-14 9:51AM EDT1,090.005.772.176.95-1.65-22.24%5795.97%
MSTR240628P010950002024-06-13 3:43PM EDT1,095.007.824.507.800.00-257100.82%
MSTR240628P011000002024-06-14 2:57PM EDT1,100.004.903.606.20+0.33+7.22%153795.01%
MSTR240628P011050002024-06-05 10:31AM EDT1,105.0010.752.956.450.00-4493.06%
MSTR240628P011100002024-06-12 10:29AM EDT1,110.002.812.819.000.00-16396.35%
MSTR240628P011150002024-06-04 10:17AM EDT1,115.007.884.958.900.00-1598.53%
MSTR240628P011200002024-06-13 3:55PM EDT1,120.009.952.989.500.00-155595.10%
MSTR240628P011250002024-06-13 10:12AM EDT1,125.005.004.257.500.00-5692.69%
MSTR240628P011300002024-06-14 12:55PM EDT1,130.007.195.459.70+3.69+105.43%72196.84%
MSTR240628P011350002024-06-12 10:17AM EDT1,135.003.874.708.300.00-73092.35%
MSTR240628P011400002024-06-13 3:43PM EDT1,140.0012.006.108.050.00-26892.92%
MSTR240628P011450002024-06-07 3:22PM EDT1,145.007.606.308.800.00-6093.10%
MSTR240628P011500002024-06-14 2:04PM EDT1,150.008.156.509.15-4.45-35.32%112892.66%
MSTR240628P011550002024-06-07 10:17AM EDT1,155.006.456.409.500.00-2191.78%
MSTR240628P011600002024-06-13 10:21AM EDT1,160.007.446.4510.150.00-11091.51%
MSTR240628P011650002024-06-11 2:15PM EDT1,165.008.055.0511.150.00-1189.75%
MSTR240628P011700002024-06-13 2:52PM EDT1,170.0011.207.1510.500.00-12090.41%
MSTR240628P011750002024-06-13 11:36AM EDT1,175.0010.007.2511.250.00-1990.24%
MSTR240628P011800002024-06-14 3:03PM EDT1,180.0010.168.7011.60+4.11+67.93%3791.14%
MSTR240628P011850002024-06-11 12:25PM EDT1,185.0010.929.3513.750.00-1193.03%
MSTR240628P011900002024-06-14 2:21PM EDT1,190.0012.069.7014.65+1.07+9.74%1293.08%
MSTR240628P011950002024-06-11 12:25PM EDT1,195.0011.869.0013.200.00-1289.49%
MSTR240628P012000002024-06-14 3:08PM EDT1,200.0012.049.8513.25-5.96-33.11%2410589.19%
MSTR240628P012050002024-06-13 11:32AM EDT1,205.0012.759.9014.35+0.75+6.25%1389.11%
MSTR240628P012100002024-06-13 2:20PM EDT1,210.0013.8011.2514.700.00-11489.53%
MSTR240628P012150002024-06-11 10:33AM EDT1,215.0013.9011.9015.250.00-1389.40%
MSTR240628P012200002024-06-14 1:33PM EDT1,220.0015.1712.7515.75-6.05-28.51%2389.36%
MSTR240628P012250002024-06-14 1:37PM EDT1,225.0015.6212.3018.85-4.38-21.90%1390.46%
MSTR240628P012300002024-06-14 3:44PM EDT1,230.0015.4913.9018.70-3.91-20.15%21390.40%
MSTR240628P012350002024-06-14 3:44PM EDT1,235.0016.1414.4019.55-0.36-2.18%1790.20%
MSTR240628P012400002024-06-13 3:32PM EDT1,240.0025.5014.7020.700.00-31190.06%
MSTR240628P012450002024-06-13 3:32PM EDT1,245.0026.8015.9521.350.00-12390.24%
MSTR240628P012500002024-06-14 3:29PM EDT1,250.0019.0015.2521.65-11.10-36.88%83988.54%
MSTR240628P012550002024-06-13 3:38PM EDT1,255.0030.0014.6523.300.00-2387.99%
MSTR240628P012600002024-06-13 10:44AM EDT1,260.0017.3415.5523.950.00-11387.81%
MSTR240628P012650002024-06-14 3:43PM EDT1,265.0021.0017.4524.35+5.08+31.91%51288.15%
MSTR240628P012700002024-06-14 12:27PM EDT1,270.0024.0019.6025.00+4.75+24.68%21188.79%
MSTR240628P012750002024-06-14 2:57PM EDT1,275.0024.1019.1026.55+10.63+78.92%1288.12%
MSTR240628P012800002024-06-14 1:11PM EDT1,280.0024.9520.3527.55+12.75+104.51%12088.26%
MSTR240628P012850002024-06-14 12:11PM EDT1,285.0024.0022.1028.55-0.77-3.11%3188.70%
MSTR240628P012900002024-06-12 9:36AM EDT1,290.0025.7821.0027.25+12.68+96.79%1385.61%
MSTR240628P012950002024-06-07 1:30PM EDT1,295.0016.8922.0030.900.00-1587.26%
MSTR240628P013000002024-06-14 3:21PM EDT1,300.0025.0023.4529.55-11.45-31.41%3313285.85%
MSTR240628P013050002024-05-29 9:34AM EDT1,305.0038.0024.2033.000.00-1287.05%
MSTR240628P013100002024-05-28 1:29PM EDT1,310.0035.4325.3533.550.00-6686.61%
MSTR240628P013150002024-06-13 2:35PM EDT1,315.0036.0626.1535.500.00-1886.78%
MSTR240628P013200002024-06-13 2:38PM EDT1,320.0042.3528.5536.750.00-3887.45%
MSTR240628P013250002024-06-13 11:11AM EDT1,325.0032.2629.0037.950.00-1386.87%
MSTR240628P013300002024-06-14 11:06AM EDT1,330.0029.9930.4039.00-1.94-6.08%41286.73%
MSTR240628P013350002024-06-12 9:59AM EDT1,335.0016.9033.1540.000.00--087.29%
MSTR240628P013400002024-06-13 2:56PM EDT1,340.0045.5633.0042.350.00-1786.92%
MSTR240628P013450002024-06-13 2:56PM EDT1,345.0046.4634.0043.600.00-11086.56%
MSTR240628P013500002024-06-14 2:04PM EDT1,350.0044.5737.0042.60-4.93-9.96%124386.03%
MSTR240628P013550002024-06-11 3:38PM EDT1,355.0035.0137.9546.000.00-1286.73%
MSTR240628P013600002024-06-14 11:01AM EDT1,360.0037.7140.5047.75-7.31-16.24%11987.34%
MSTR240628P013650002024-06-14 10:15AM EDT1,365.0045.0041.9548.90-19.90-30.66%241187.01%
MSTR240628P013700002024-06-14 10:52AM EDT1,370.0041.7844.4050.95-6.40-13.28%2887.63%
MSTR240628P013750002024-06-11 9:42AM EDT1,375.0057.1845.2553.600.00-1487.68%
MSTR240628P013800002024-06-14 1:41PM EDT1,380.0052.1545.2554.60-5.85-10.09%62486.44%
MSTR240628P013850002024-05-28 10:27AM EDT1,385.0053.1448.4555.850.00-3386.90%
MSTR240628P013900002024-06-14 1:26PM EDT1,390.0060.0049.8557.70-20.42-25.39%31186.73%
MSTR240628P013950002024-06-14 3:50PM EDT1,395.0053.0852.3561.00+3.08+6.16%32687.75%
MSTR240628P014000002024-06-14 3:24PM EDT1,400.0055.5953.9061.45-29.24-34.47%456586.89%
MSTR240628P014050002024-06-14 2:53PM EDT1,405.0063.0355.9563.75+6.25+11.01%11787.13%
MSTR240628P014100002024-06-14 2:53PM EDT1,410.0065.0057.8065.65+4.85+8.06%1687.04%
MSTR240628P014150002024-06-13 3:57PM EDT1,415.0083.5559.7569.150.00-3287.71%
MSTR240628P014200002024-06-13 11:29AM EDT1,420.0065.4161.6069.000.00-1386.60%
MSTR240628P014250002024-06-13 3:05PM EDT1,425.0079.5263.7073.100.00-1787.53%
MSTR240628P014300002024-06-13 3:15PM EDT1,430.0086.9265.6074.000.00-21786.87%
MSTR240628P014350002024-05-31 1:03PM EDT1,435.00128.0068.1577.750.00-1287.76%
MSTR240628P014400002024-06-14 11:01AM EDT1,440.0064.4171.0577.95-29.18-31.18%22387.16%
MSTR240628P014450002024-06-14 3:21PM EDT1,445.0079.4473.0081.15-11.29-12.44%1687.45%
MSTR240628P014500002024-06-14 3:29PM EDT1,450.0082.2075.3083.00-21.25-20.54%317787.26%
MSTR240628P014550002024-06-14 3:53PM EDT1,455.0082.8577.7085.85-33.15-28.58%11287.52%
MSTR240628P014600002024-06-13 3:52PM EDT1,460.00118.3879.5088.000.00-1687.17%
MSTR240628P014650002024-06-14 3:31PM EDT1,465.0086.7382.6590.80-27.76-24.25%4687.67%
MSTR240628P014700002024-06-14 3:09PM EDT1,470.0096.0285.1593.00-23.33-19.55%151387.58%
MSTR240628P014750002024-06-14 3:31PM EDT1,475.0092.7685.9098.45-29.51-24.14%121388.11%
MSTR240628P014800002024-06-14 3:37PM EDT1,480.0099.7590.5598.00-10.77-9.74%511187.74%
MSTR240628P014850002024-06-13 3:49PM EDT1,485.00128.2789.55103.300.00-111087.37%
MSTR240628P014900002024-06-14 3:20PM EDT1,490.00103.9295.70102.90-27.11-20.69%5712687.60%
MSTR240628P015000002024-06-14 3:58PM EDT1,500.00104.28101.00109.00-35.72-25.51%2013687.92%
MSTR240628P015100002024-06-14 3:36PM EDT1,510.00115.11103.85116.30-16.73-12.69%141287.56%
MSTR240628P015200002024-06-14 2:43PM EDT1,520.00123.04112.30122.10+9.96+8.81%151088.84%
MSTR240628P015300002024-06-14 12:33PM EDT1,530.00139.60117.75129.20+16.83+13.71%16989.25%
MSTR240628P015400002024-06-14 9:36AM EDT1,540.00123.46122.40135.00+4.49+3.77%3888.64%
MSTR240628P015500002024-06-14 1:25PM EDT1,550.00143.63128.70141.00+11.23+8.48%83388.70%
MSTR240628P015550002024-06-14 3:29PM EDT1,555.00139.60131.75144.00+8.25+6.28%4188.64%
MSTR240628P015600002024-06-14 11:40AM EDT1,560.00128.75135.00146.75-10.13-7.29%11988.53%
MSTR240628P015650002024-06-10 11:58AM EDT1,565.0090.15138.25150.750.00--288.93%
MSTR240628P015700002024-06-10 9:54AM EDT1,570.00114.93141.65154.000.00-11389.04%
MSTR240628P015750002024-06-12 12:41PM EDT1,575.0076.40144.75156.900.00--188.84%
MSTR240628P015800002024-06-14 1:29PM EDT1,580.00158.45148.35160.95+28.45+21.88%1889.33%
MSTR240628P015900002024-06-11 11:54AM EDT1,590.00162.47155.25167.200.00-1289.29%
MSTR240628P016000002024-06-14 1:29PM EDT1,600.00172.00162.45173.40-20.45-10.63%127889.24%
MSTR240628P016050002024-06-13 9:48AM EDT1,605.00145.26165.70178.000.00-2189.69%
MSTR240628P016100002024-06-12 3:53PM EDT1,610.00173.30169.70180.45+59.23+51.92%1489.48%
MSTR240628P016150002024-06-12 10:38AM EDT1,615.0095.30173.05184.000.00-8989.44%
MSTR240628P016200002024-06-10 10:51AM EDT1,620.00122.00176.55187.600.00-2489.47%
MSTR240628P016250002024-06-14 12:24PM EDT1,625.00193.95180.40192.90+81.17+71.97%5690.42%
MSTR240628P016300002024-06-13 12:13PM EDT1,630.00178.25184.20195.750.00-6990.19%
MSTR240628P016350002024-06-14 9:42AM EDT1,635.00186.15187.60199.30-19.70-9.57%1290.07%
MSTR240628P016400002024-06-06 11:43AM EDT1,640.00111.85191.40202.250.00-1689.83%
MSTR240628P016450002024-05-28 3:45PM EDT1,645.00158.00195.25206.950.00-4090.41%
MSTR240628P016500002024-06-14 1:13PM EDT1,650.00219.67199.15210.70+24.67+12.65%21190.54%
MSTR240628P016550002024-06-07 2:04PM EDT1,655.00159.00202.10215.000.00-1290.46%
MSTR240628P016600002024-06-13 3:29PM EDT1,660.00236.87206.15217.600.00-41290.05%
MSTR240628P016650002024-06-13 3:30PM EDT1,665.00241.33209.45223.800.00-3791.01%
MSTR240628P016700002024-06-13 3:29PM EDT1,670.00244.50214.60227.700.00-51191.73%
MSTR240628P016750002024-06-13 3:30PM EDT1,675.00249.17218.55231.600.00-3391.85%
MSTR240628P016800002024-06-13 3:08PM EDT1,680.00244.98222.60234.350.00-2591.41%
MSTR240628P016850002024-06-07 3:47PM EDT1,685.00182.78225.25239.900.00-1191.65%
MSTR240628P016900002024-06-14 3:43PM EDT1,690.00239.30227.05244.00+51.97+27.74%2690.70%
MSTR240628P016950002024-06-13 3:34PM EDT1,695.00272.80233.45246.300.00-10891.14%
MSTR240628P017000002024-06-13 2:47PM EDT1,700.00257.08239.35250.300.00-62592.19%
MSTR240628P017050002024-06-13 3:34PM EDT1,705.00280.87241.45254.800.00-8991.51%
MSTR240628P017100002024-06-12 10:06AM EDT1,710.00153.20243.50260.000.00-6491.13%
MSTR240628P017200002024-06-14 11:49AM EDT1,720.00256.70253.70268.65+97.10+60.84%4292.63%
MSTR240628P017400002024-06-13 3:56PM EDT1,740.00309.18272.10285.800.00-4794.30%
MSTR240628P017500002024-06-13 3:56PM EDT1,750.00317.58277.20294.000.00-1792.48%
MSTR240628P017600002024-05-22 1:40PM EDT1,760.00265.45289.15301.450.00--194.08%
MSTR240628P018000002024-06-06 10:29AM EDT1,800.00210.10323.20336.550.00--294.82%
MSTR240628P018300002024-05-22 1:21PM EDT1,830.00302.75347.60363.250.00--293.97%
MSTR240628P018500002024-06-07 2:15PM EDT1,850.00305.00368.90381.450.00-11996.90%
MSTR240628P019000002024-06-12 2:05PM EDT1,900.00291.29413.10427.450.00-2197.01%
MSTR240628P019500002024-06-04 11:51AM EDT1,950.00358.19461.25474.400.00-14199.78%
MSTR240628P019600002024-06-06 10:19AM EDT1,960.00335.00470.75483.850.00--2100.14%
MSTR240628P020600002024-05-22 11:45AM EDT2,060.00462.25563.45579.600.00--199.29%
MSTR240628P021200002024-06-12 9:31AM EDT2,120.00514.06621.80637.800.00--1100.54%
MSTR240628P028500002024-06-07 2:10PM EDT2,850.001,243.991,346.001,362.650.00-40175.32%
MSTR240628P029500002024-06-07 2:10PM EDT2,950.001,343.301,446.001,462.700.00-20182.75%
MSTR240628P030000002024-06-07 2:04PM EDT3,000.001,384.241,495.101,512.700.00-20186.26%