Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.679,26 +321,70 (+0,52%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240628C00600000 | 2024-06-11 9:35AM EDT | 600.00 | 905.50 | 888.35 | 905.90 | 0.00 | - | - | 0 | 206.93% |
| MSTR240628C00650000 | 2024-05-16 1:41PM EDT | 650.00 | 805.63 | 838.00 | 854.10 | 0.00 | - | - | 0 | 165.53% |
| MSTR240628C00660000 | 2024-06-04 9:46AM EDT | 660.00 | 997.35 | 828.00 | 846.00 | 0.00 | - | 1 | 1 | 184.77% |
| MSTR240628C00700000 | 2024-06-11 3:26PM EDT | 700.00 | 851.17 | 788.00 | 804.45 | 0.00 | - | 1 | 3 | 156.88% |
| MSTR240628C00710000 | 2024-06-11 11:28AM EDT | 710.00 | 815.63 | 778.90 | 796.00 | 0.00 | - | - | 0 | 175.93% |
| MSTR240628C00730000 | 2024-05-20 9:38AM EDT | 730.00 | 845.80 | 759.05 | 776.00 | 0.00 | - | - | 1 | 170.85% |
| MSTR240628C00740000 | 2024-06-11 3:26PM EDT | 740.00 | 811.33 | 749.15 | 766.00 | 0.00 | - | 1 | 1 | 168.51% |
| MSTR240628C00750000 | 2024-06-11 9:35AM EDT | 750.00 | 756.08 | 739.20 | 756.00 | 0.00 | - | 2 | 13 | 165.87% |
| MSTR240628C00760000 | 2024-06-07 2:01PM EDT | 760.00 | 872.62 | 729.30 | 746.00 | 0.00 | - | 40 | 20 | 163.55% |
| MSTR240628C00770000 | 2024-06-04 12:40PM EDT | 770.00 | 909.30 | 719.45 | 736.00 | 0.00 | - | 2 | 1 | 161.52% |
| MSTR240628C00780000 | 2024-06-11 11:28AM EDT | 780.00 | 745.98 | 708.40 | 726.00 | 0.00 | - | - | 0 | 152.51% |
| MSTR240628C00830000 | 2024-06-04 12:39PM EDT | 830.00 | 848.72 | 659.75 | 676.00 | 0.00 | - | 2 | 0 | 146.44% |
| MSTR240628C00850000 | 2024-06-04 12:38PM EDT | 850.00 | 823.66 | 639.85 | 656.50 | 0.00 | - | 2 | 2 | 143.80% |
| MSTR240628C00860000 | 2024-05-16 9:55AM EDT | 860.00 | 662.03 | 629.90 | 646.50 | 0.00 | - | - | 1 | 141.37% |
| MSTR240628C00880000 | 2024-06-04 12:40PM EDT | 880.00 | 800.58 | 610.00 | 626.50 | 0.00 | - | 2 | 1 | 136.55% |
| MSTR240628C00890000 | 2024-06-04 12:39PM EDT | 890.00 | 789.33 | 600.05 | 616.45 | 0.00 | - | 2 | 0 | 133.97% |
| MSTR240628C00900000 | 2024-06-07 1:58PM EDT | 900.00 | 746.70 | 590.15 | 606.45 | 0.00 | - | 26 | 14 | 131.81% |
| MSTR240628C00910000 | 2024-06-14 11:15AM EDT | 910.00 | 620.26 | 580.20 | 596.50 | -103.31 | -14.28% | 2 | 20 | 129.65% |
| MSTR240628C00920000 | 2024-06-11 11:38AM EDT | 920.00 | 600.34 | 570.25 | 587.60 | 0.00 | - | - | 1 | 131.15% |
| MSTR240628C00930000 | 2024-06-03 10:18AM EDT | 930.00 | 704.85 | 560.35 | 578.00 | 0.00 | - | 2 | 1 | 130.18% |
| MSTR240628C00980000 | 2024-06-07 11:48AM EDT | 980.00 | 710.20 | 510.95 | 527.85 | 0.00 | - | 2 | 1 | 118.92% |
| MSTR240628C00990000 | 2024-06-07 11:45AM EDT | 990.00 | 699.27 | 501.15 | 518.00 | 0.00 | - | 4 | 2 | 117.40% |
| MSTR240628C01000000 | 2024-06-13 3:24PM EDT | 1,000.00 | 510.79 | 491.35 | 508.00 | +35.79 | +7.53% | 2 | 72 | 115.45% |
| MSTR240628C01010000 | 2024-06-06 2:22PM EDT | 1,010.00 | 696.09 | 481.55 | 499.30 | 0.00 | - | - | 2 | 116.63% |
| MSTR240628C01020000 | 2024-06-14 11:15AM EDT | 1,020.00 | 511.41 | 471.85 | 489.55 | -181.46 | -26.19% | 2 | 1 | 115.36% |
| MSTR240628C01030000 | 2024-06-06 2:58PM EDT | 1,030.00 | 678.06 | 462.05 | 479.80 | 0.00 | - | - | 18 | 113.84% |
| MSTR240628C01040000 | 2024-06-06 3:00PM EDT | 1,040.00 | 664.85 | 452.40 | 470.00 | 0.00 | - | - | 2 | 112.48% |
| MSTR240628C01050000 | 2024-06-11 3:54PM EDT | 1,050.00 | 511.95 | 442.65 | 460.00 | 0.00 | - | 3 | 38 | 110.49% |
| MSTR240628C01060000 | 2024-06-14 11:40AM EDT | 1,060.00 | 441.54 | 433.00 | 448.15 | -200.22 | -31.20% | 19 | 30 | 105.03% |
| MSTR240628C01070000 | 2024-05-17 11:57AM EDT | 1,070.00 | 533.43 | 423.35 | 440.00 | 0.00 | - | 2 | 2 | 106.86% |
| MSTR240628C01080000 | 2024-06-14 11:36AM EDT | 1,080.00 | 454.49 | 413.70 | 429.65 | -61.23 | -11.87% | 6 | 2 | 104.41% |
| MSTR240628C01090000 | 2024-06-14 11:35AM EDT | 1,090.00 | 447.41 | 404.10 | 420.30 | -59.88 | -11.80% | 4 | 2 | 103.78% |
| MSTR240628C01110000 | 2024-06-14 12:14PM EDT | 1,110.00 | 393.51 | 384.95 | 400.20 | -200.28 | -33.73% | 19 | 65 | 100.09% |
| MSTR240628C01120000 | 2024-06-07 11:48AM EDT | 1,120.00 | 573.44 | 375.45 | 392.10 | 0.00 | - | 4 | 1 | 101.23% |
| MSTR240628C01130000 | 2024-06-14 11:36AM EDT | 1,130.00 | 406.81 | 365.90 | 379.20 | -156.34 | -27.76% | 6 | 1 | 95.13% |
| MSTR240628C01135000 | 2024-06-07 11:44AM EDT | 1,135.00 | 560.19 | 361.20 | 376.45 | 0.00 | - | 74 | 37 | 97.63% |
| MSTR240628C01140000 | 2024-06-14 11:35AM EDT | 1,140.00 | 399.59 | 356.50 | 369.80 | -159.46 | -28.52% | 4 | 21 | 94.48% |
| MSTR240628C01145000 | 2024-06-14 11:32AM EDT | 1,145.00 | 394.42 | 351.80 | 365.15 | -160.25 | -28.89% | 2 | 0 | 94.18% |
| MSTR240628C01150000 | 2024-06-14 11:33AM EDT | 1,150.00 | 391.84 | 347.10 | 360.50 | -158.03 | -28.74% | 5 | 3 | 93.85% |
| MSTR240628C01160000 | 2024-06-06 2:22PM EDT | 1,160.00 | 550.89 | 337.75 | 352.90 | 0.00 | - | - | 2 | 95.30% |
| MSTR240628C01170000 | 2024-06-06 12:24PM EDT | 1,170.00 | 548.37 | 328.50 | 343.45 | 0.00 | - | - | 1 | 94.33% |
| MSTR240628C01175000 | 2024-05-14 9:38AM EDT | 1,175.00 | 191.61 | 386.75 | 405.00 | 0.00 | - | 2 | 2 | 189.03% |
| MSTR240628C01180000 | 2024-06-06 2:58PM EDT | 1,180.00 | 533.64 | 319.30 | 334.45 | 0.00 | - | - | 18 | 93.83% |
| MSTR240628C01190000 | 2024-06-06 3:00PM EDT | 1,190.00 | 520.65 | 310.15 | 325.45 | 0.00 | - | 6 | 2 | 93.25% |
| MSTR240628C01200000 | 2024-06-06 3:08PM EDT | 1,200.00 | 506.52 | 301.10 | 316.45 | 0.00 | - | 6 | 3 | 92.65% |
| MSTR240628C01205000 | 2024-05-29 12:04PM EDT | 1,205.00 | 436.40 | 296.60 | 311.60 | 0.00 | - | - | 1 | 91.98% |
| MSTR240628C01210000 | 2024-06-06 2:33PM EDT | 1,210.00 | 502.35 | 292.15 | 308.45 | 0.00 | - | - | 0 | 92.97% |
| MSTR240628C01220000 | 2024-05-17 10:37AM EDT | 1,220.00 | 401.42 | 283.30 | 297.15 | 0.00 | - | 1 | 1 | 90.17% |
| MSTR240628C01235000 | 2024-05-15 10:02AM EDT | 1,235.00 | 245.26 | 290.20 | 305.60 | 0.00 | - | 1 | 1 | 120.11% |
| MSTR240628C01250000 | 2024-06-14 9:59AM EDT | 1,250.00 | 270.35 | 257.30 | 269.10 | +13.75 | +5.36% | 1 | 4 | 87.25% |
| MSTR240628C01265000 | 2024-06-11 12:32PM EDT | 1,265.00 | 283.85 | 244.70 | 257.15 | 0.00 | - | 6 | 6 | 87.37% |
| MSTR240628C01270000 | 2024-05-20 11:28AM EDT | 1,270.00 | 430.35 | 240.55 | 252.40 | 0.00 | - | 1 | 1 | 86.79% |
| MSTR240628C01280000 | 2024-06-03 10:08AM EDT | 1,280.00 | 372.49 | 232.40 | 245.20 | 0.00 | - | 1 | 2 | 87.29% |
| MSTR240628C01290000 | 2024-06-04 3:41PM EDT | 1,290.00 | 372.90 | 224.35 | 238.55 | 0.00 | - | 2 | 1 | 88.01% |
| MSTR240628C01295000 | 2024-06-11 2:56PM EDT | 1,295.00 | 284.00 | 220.40 | 234.45 | 0.00 | - | 2 | 2 | 87.82% |
| MSTR240628C01300000 | 2024-06-14 3:30PM EDT | 1,300.00 | 221.50 | 217.50 | 230.60 | +7.85 | +3.67% | 6 | 3 | 88.43% |
| MSTR240628C01305000 | 2024-05-17 11:06AM EDT | 1,305.00 | 357.54 | 213.40 | 224.55 | 0.00 | - | 1 | 1 | 86.84% |
| MSTR240628C01315000 | 2024-05-17 1:06PM EDT | 1,315.00 | 333.15 | 205.70 | 219.15 | 0.00 | - | 2 | 2 | 88.06% |
| MSTR240628C01330000 | 2024-05-22 11:44AM EDT | 1,330.00 | 443.50 | 195.00 | 207.00 | 0.00 | - | 1 | 1 | 87.60% |
| MSTR240628C01335000 | 2024-05-17 12:47PM EDT | 1,335.00 | 332.60 | 191.00 | 206.00 | 0.00 | - | 1 | 1 | 88.85% |
| MSTR240628C01350000 | 2024-05-30 10:56AM EDT | 1,350.00 | 370.71 | 180.05 | 192.90 | 0.00 | - | 1 | 2 | 87.25% |
| MSTR240628C01370000 | 2024-05-23 11:13AM EDT | 1,370.00 | 310.20 | 167.00 | 178.95 | 0.00 | - | 1 | 1 | 87.38% |
| MSTR240628C01375000 | 2024-06-13 3:41PM EDT | 1,375.00 | 163.03 | 163.05 | 174.10 | 0.00 | - | 1 | 1 | 86.27% |
| MSTR240628C01380000 | 2024-06-13 3:41PM EDT | 1,380.00 | 159.50 | 160.10 | 171.95 | 0.00 | - | 2 | 2 | 87.00% |
| MSTR240628C01385000 | 2024-06-13 3:41PM EDT | 1,385.00 | 156.57 | 156.80 | 168.00 | 0.00 | - | 1 | 2 | 86.61% |
| MSTR240628C01400000 | 2024-06-14 12:29PM EDT | 1,400.00 | 140.35 | 148.50 | 159.75 | -5.73 | -3.92% | 3 | 34 | 87.76% |
| MSTR240628C01410000 | 2024-06-06 12:37PM EDT | 1,410.00 | 325.13 | 141.25 | 153.70 | 0.00 | - | 1 | 14 | 87.24% |
| MSTR240628C01415000 | 2024-06-11 2:16PM EDT | 1,415.00 | 189.15 | 138.25 | 153.85 | 0.00 | - | - | 1 | 88.69% |
| MSTR240628C01420000 | 2024-06-05 3:25PM EDT | 1,420.00 | 314.90 | 135.65 | 150.00 | 0.00 | - | - | 1 | 88.43% |
| MSTR240628C01425000 | 2024-06-07 10:31AM EDT | 1,425.00 | 321.03 | 132.85 | 148.35 | 0.00 | - | 1 | 1 | 89.05% |
| MSTR240628C01430000 | 2024-05-24 3:29PM EDT | 1,430.00 | 325.85 | 130.00 | 144.50 | 0.00 | - | 2 | 5 | 88.60% |
| MSTR240628C01440000 | 2024-06-07 11:06AM EDT | 1,440.00 | 300.50 | 124.80 | 136.65 | 0.00 | - | 1 | 2 | 87.77% |
| MSTR240628C01445000 | 2024-05-17 9:48AM EDT | 1,445.00 | 234.00 | 121.75 | 134.90 | 0.00 | - | 1 | 1 | 88.08% |
| MSTR240628C01450000 | 2024-06-14 3:52PM EDT | 1,450.00 | 125.10 | 119.55 | 131.40 | +2.78 | +2.27% | 7 | 9 | 87.95% |
| MSTR240628C01455000 | 2024-06-13 3:51PM EDT | 1,455.00 | 111.00 | 116.00 | 127.35 | +1.00 | +0.91% | 1 | 1 | 86.95% |
| MSTR240628C01460000 | 2024-06-14 12:36PM EDT | 1,460.00 | 110.00 | 113.35 | 125.80 | -115.73 | -51.27% | 2 | 1 | 87.42% |
| MSTR240628C01465000 | 2024-06-14 12:33PM EDT | 1,465.00 | 104.93 | 113.75 | 122.40 | -7.07 | -6.31% | 1 | 3 | 88.37% |
| MSTR240628C01470000 | 2024-06-14 2:54PM EDT | 1,470.00 | 113.00 | 111.30 | 120.95 | -1.70 | -1.48% | 15 | 6 | 88.89% |
| MSTR240628C01475000 | 2024-06-14 3:43PM EDT | 1,475.00 | 113.00 | 108.75 | 117.15 | -4.27 | -3.64% | 8 | 8 | 88.31% |
| MSTR240628C01480000 | 2024-06-14 3:57PM EDT | 1,480.00 | 110.95 | 106.65 | 116.55 | -9.05 | -7.54% | 16 | 6 | 89.27% |
| MSTR240628C01485000 | 2024-06-14 2:52PM EDT | 1,485.00 | 109.45 | 103.85 | 112.70 | -8.55 | -7.25% | 25 | 5 | 88.50% |
| MSTR240628C01490000 | 2024-06-14 3:58PM EDT | 1,490.00 | 105.19 | 101.90 | 109.65 | -1.21 | -1.14% | 11 | 50 | 88.40% |
| MSTR240628C01500000 | 2024-06-14 3:58PM EDT | 1,500.00 | 101.02 | 97.45 | 106.00 | -7.98 | -7.32% | 136 | 81 | 88.93% |
| MSTR240628C01510000 | 2024-06-14 12:39PM EDT | 1,510.00 | 93.00 | 93.00 | 101.00 | 0.00 | - | 12 | 12 | 88.75% |
| MSTR240628C01520000 | 2024-06-14 1:40PM EDT | 1,520.00 | 97.00 | 89.10 | 97.00 | +4.40 | +4.75% | 13 | 15 | 89.10% |
| MSTR240628C01530000 | 2024-06-14 1:45PM EDT | 1,530.00 | 87.69 | 85.00 | 93.00 | -3.81 | -4.16% | 24 | 22 | 89.23% |
| MSTR240628C01540000 | 2024-06-14 1:04PM EDT | 1,540.00 | 76.00 | 81.00 | 90.00 | -25.47 | -25.10% | 5 | 12 | 89.72% |
| MSTR240628C01550000 | 2024-06-14 2:40PM EDT | 1,550.00 | 79.00 | 77.00 | 84.95 | -10.21 | -11.44% | 18 | 26 | 89.20% |
| MSTR240628C01555000 | 2024-06-14 3:09PM EDT | 1,555.00 | 74.00 | 76.20 | 84.00 | -37.19 | -33.45% | 2 | 2 | 90.09% |
| MSTR240628C01560000 | 2024-06-13 12:05PM EDT | 1,560.00 | 75.00 | 74.00 | 83.00 | -16.06 | -17.64% | 1 | 13 | 90.33% |
| MSTR240628C01565000 | 2024-06-14 1:55PM EDT | 1,565.00 | 72.05 | 72.00 | 81.00 | -105.30 | -59.37% | 2 | 3 | 90.20% |
| MSTR240628C01570000 | 2024-06-14 3:36PM EDT | 1,570.00 | 71.00 | 71.10 | 79.00 | -33.00 | -31.73% | 4 | 16 | 90.51% |
| MSTR240628C01575000 | 2024-06-14 11:53AM EDT | 1,575.00 | 78.44 | 69.00 | 76.25 | -33.29 | -29.80% | 2 | 1 | 89.94% |
| MSTR240628C01580000 | 2024-06-14 9:56AM EDT | 1,580.00 | 85.80 | 67.00 | 75.00 | -15.05 | -14.92% | 10 | 12 | 90.04% |
| MSTR240628C01585000 | 2024-06-10 2:07PM EDT | 1,585.00 | 152.45 | 65.00 | 74.00 | 0.00 | - | - | 1 | 90.22% |
| MSTR240628C01590000 | 2024-06-14 2:00PM EDT | 1,590.00 | 63.00 | 64.00 | 72.00 | -9.24 | -12.79% | 1 | 9 | 90.38% |
| MSTR240628C01595000 | 2024-06-14 3:57PM EDT | 1,595.00 | 66.64 | 63.50 | 70.00 | -56.36 | -45.82% | 1 | 2 | 90.73% |
| MSTR240628C01600000 | 2024-06-14 3:59PM EDT | 1,600.00 | 65.78 | 61.00 | 68.35 | -9.22 | -12.29% | 145 | 145 | 90.32% |
| MSTR240628C01605000 | 2024-06-14 3:03PM EDT | 1,605.00 | 61.22 | 58.95 | 66.95 | -18.08 | -22.80% | 5 | 8 | 90.19% |
| MSTR240628C01610000 | 2024-06-14 2:40PM EDT | 1,610.00 | 61.00 | 58.00 | 65.25 | -6.50 | -9.63% | 1 | 2 | 90.39% |
| MSTR240628C01615000 | 2024-06-12 3:51PM EDT | 1,615.00 | 108.66 | 56.00 | 65.00 | 0.00 | - | 6 | 5 | 90.74% |
| MSTR240628C01620000 | 2024-06-13 11:35AM EDT | 1,620.00 | 73.77 | 56.05 | 64.00 | 0.00 | - | 5 | 11 | 91.67% |
| MSTR240628C01625000 | 2024-06-14 9:33AM EDT | 1,625.00 | 69.38 | 53.45 | 62.55 | -2.67 | -3.71% | 3 | 3 | 91.16% |
| MSTR240628C01630000 | 2024-06-14 3:51PM EDT | 1,630.00 | 54.35 | 52.00 | 59.05 | -7.86 | -12.63% | 2 | 13 | 90.19% |
| MSTR240628C01635000 | 2024-06-14 12:32PM EDT | 1,635.00 | 49.00 | 51.40 | 58.85 | -17.85 | -26.70% | 1 | 22 | 91.12% |
| MSTR240628C01640000 | 2024-06-13 12:16PM EDT | 1,640.00 | 75.00 | 51.20 | 60.00 | 0.00 | - | 9 | 12 | 92.85% |
| MSTR240628C01645000 | 2024-06-12 3:03PM EDT | 1,645.00 | 118.29 | 50.05 | 56.20 | 0.00 | - | 2 | 1 | 91.81% |
| MSTR240628C01650000 | 2024-06-14 3:49PM EDT | 1,650.00 | 50.01 | 48.00 | 54.70 | -11.74 | -19.01% | 14 | 255 | 91.38% |
| MSTR240628C01655000 | 2024-06-14 3:56PM EDT | 1,655.00 | 51.25 | 47.05 | 53.20 | -126.75 | -71.21% | 5 | 10 | 91.44% |
| MSTR240628C01660000 | 2024-06-13 11:59AM EDT | 1,660.00 | 61.69 | 46.25 | 52.70 | 0.00 | - | 6 | 14 | 92.04% |
| MSTR240628C01665000 | 2024-06-12 3:50PM EDT | 1,665.00 | 88.00 | 44.00 | 51.75 | 0.00 | - | 4 | 8 | 91.70% |
| MSTR240628C01670000 | 2024-06-14 1:16PM EDT | 1,670.00 | 47.00 | 42.40 | 50.20 | -53.00 | -53.00% | 10 | 17 | 91.34% |
| MSTR240628C01675000 | 2024-06-12 3:37PM EDT | 1,675.00 | 60.75 | 42.00 | 49.20 | -33.00 | -35.20% | 11 | 7 | 91.83% |
| MSTR240628C01680000 | 2024-06-14 12:10PM EDT | 1,680.00 | 50.00 | 41.00 | 48.20 | -2.50 | -4.76% | 2 | 6 | 91.99% |
| MSTR240628C01682500 | 2024-06-12 2:55PM EDT | 1,682.50 | 95.60 | 41.85 | 47.85 | 0.00 | - | - | 0 | 92.82% |
| MSTR240628C01685000 | 2024-06-11 11:59AM EDT | 1,685.00 | 41.51 | 40.00 | 47.45 | -13.74 | -24.87% | 1 | 12 | 92.26% |
| MSTR240628C01687500 | 2024-06-13 3:54PM EDT | 1,687.50 | 50.85 | 40.35 | 47.40 | 0.00 | - | 1 | 2 | 92.98% |
| MSTR240628C01690000 | 2024-06-12 1:51PM EDT | 1,690.00 | 119.74 | 39.00 | 46.40 | 0.00 | - | 3 | 8 | 92.36% |
| MSTR240628C01692500 | 2024-06-13 12:14PM EDT | 1,692.50 | 58.62 | 39.80 | 46.00 | 0.00 | - | 1 | 2 | 93.12% |
| MSTR240628C01695000 | 2024-06-12 11:23AM EDT | 1,695.00 | 115.43 | 39.20 | 47.00 | 0.00 | - | 1 | 6 | 93.89% |
| MSTR240628C01697500 | 2024-06-12 10:21AM EDT | 1,697.50 | 116.50 | 38.75 | 44.80 | 0.00 | - | - | 3 | 93.09% |
| MSTR240628C01700000 | 2024-06-14 3:49PM EDT | 1,700.00 | 46.00 | 40.00 | 44.10 | -5.50 | -10.68% | 98 | 1,157 | 93.93% |
| MSTR240628C01705000 | 2024-06-12 2:52PM EDT | 1,705.00 | 90.85 | 37.85 | 43.50 | 0.00 | - | 3 | 9 | 93.60% |
| MSTR240628C01710000 | 2024-06-13 3:46PM EDT | 1,710.00 | 53.63 | 35.00 | 42.35 | +8.90 | +19.90% | 2 | 42 | 92.59% |
| MSTR240628C01715000 | 2024-06-12 2:52PM EDT | 1,715.00 | 87.50 | 35.55 | 41.35 | 0.00 | - | 4 | 6 | 93.42% |
| MSTR240628C01720000 | 2024-06-14 11:34AM EDT | 1,720.00 | 51.17 | 35.30 | 41.00 | +0.20 | +0.39% | 2 | 8 | 94.16% |
| MSTR240628C01725000 | 2024-06-13 3:35PM EDT | 1,725.00 | 43.00 | 32.25 | 40.25 | 0.00 | - | 2 | 6 | 93.16% |
| MSTR240628C01730000 | 2024-06-11 2:13PM EDT | 1,730.00 | 49.69 | 31.50 | 38.30 | -4.61 | -8.49% | 2 | 3 | 92.72% |
| MSTR240628C01735000 | 2024-06-13 3:51PM EDT | 1,735.00 | 38.50 | 31.00 | 40.00 | 0.00 | - | 1 | 5 | 94.40% |
| MSTR240628C01740000 | 2024-06-13 2:47PM EDT | 1,740.00 | 53.00 | 31.25 | 37.70 | +10.25 | +23.98% | 1 | 10 | 94.28% |
| MSTR240628C01750000 | 2024-06-14 3:29PM EDT | 1,750.00 | 33.00 | 28.60 | 35.25 | -7.00 | -17.50% | 31 | 88 | 93.38% |
| MSTR240628C01755000 | 2024-06-14 1:11PM EDT | 1,755.00 | 31.75 | 27.50 | 35.35 | -12.56 | -28.35% | 1 | 1 | 93.78% |
| MSTR240628C01760000 | 2024-06-14 9:39AM EDT | 1,760.00 | 49.41 | 27.05 | 35.20 | -50.59 | -50.59% | 1 | 3 | 94.40% |
| MSTR240628C01765000 | 2024-06-14 3:58PM EDT | 1,765.00 | 30.70 | 28.20 | 34.05 | -60.80 | -66.45% | 1 | 1 | 95.36% |
| MSTR240628C01770000 | 2024-06-14 3:48PM EDT | 1,770.00 | 31.15 | 26.00 | 32.85 | -5.25 | -14.42% | 8 | 5 | 94.30% |
| MSTR240628C01775000 | 2024-06-14 3:48PM EDT | 1,775.00 | 30.75 | 25.90 | 33.75 | -15.09 | -32.92% | 1 | 3 | 95.72% |
| MSTR240628C01780000 | 2024-06-13 12:20PM EDT | 1,780.00 | 42.22 | 25.05 | 33.35 | 0.00 | - | 1 | 29 | 95.90% |
| MSTR240628C01790000 | 2024-06-14 12:20PM EDT | 1,790.00 | 29.92 | 24.50 | 32.15 | -4.48 | -13.02% | 1 | 14 | 96.68% |
| MSTR240628C01800000 | 2024-06-14 3:57PM EDT | 1,800.00 | 26.75 | 25.80 | 29.65 | -8.37 | -23.83% | 69 | 48 | 97.74% |
| MSTR240628C01810000 | 2024-06-13 3:03PM EDT | 1,810.00 | 32.56 | 22.35 | 28.25 | 0.00 | - | 2 | 7 | 96.43% |
| MSTR240628C01820000 | 2024-06-14 3:51PM EDT | 1,820.00 | 25.36 | 20.10 | 27.25 | -33.19 | -56.69% | 9 | 9 | 96.01% |
| MSTR240628C01830000 | 2024-06-13 10:23AM EDT | 1,830.00 | 34.30 | 19.10 | 26.60 | 0.00 | - | 3 | 9 | 96.59% |
| MSTR240628C01840000 | 2024-06-12 2:52PM EDT | 1,840.00 | 54.30 | 19.40 | 26.00 | 0.00 | - | - | 4 | 98.06% |
| MSTR240628C01850000 | 2024-06-14 10:06AM EDT | 1,850.00 | 18.15 | 19.40 | 25.95 | -9.48 | -34.31% | 2 | 29 | 99.68% |
| MSTR240628C01860000 | 2024-06-14 3:58PM EDT | 1,860.00 | 20.20 | 18.35 | 23.85 | -30.26 | -59.97% | 2 | 6 | 99.06% |
| MSTR240628C01870000 | 2024-06-12 10:46AM EDT | 1,870.00 | 62.45 | 17.60 | 21.70 | 0.00 | - | 5 | 16 | 98.51% |
| MSTR240628C01880000 | 2024-06-13 10:14AM EDT | 1,880.00 | 29.50 | 15.90 | 22.85 | 0.00 | - | 1 | 6 | 99.66% |
| MSTR240628C01890000 | 2024-06-14 1:06PM EDT | 1,890.00 | 19.00 | 14.85 | 22.70 | -26.10 | -57.87% | 1 | 0 | 100.28% |
| MSTR240628C01900000 | 2024-06-14 3:53PM EDT | 1,900.00 | 17.14 | 15.30 | 18.85 | -5.86 | -25.48% | 7 | 53 | 99.09% |
| MSTR240628C01910000 | 2024-06-13 9:30AM EDT | 1,910.00 | 24.89 | 14.80 | 18.15 | 0.00 | - | 1 | 6 | 99.58% |
| MSTR240628C01920000 | 2024-06-14 3:48PM EDT | 1,920.00 | 16.33 | 12.25 | 18.65 | -69.22 | -80.91% | 2 | 5 | 99.30% |
| MSTR240628C01930000 | 2024-06-11 11:47AM EDT | 1,930.00 | 24.90 | 13.50 | 16.85 | 0.00 | - | 2 | 6 | 100.26% |
| MSTR240628C01940000 | 2024-06-13 12:22PM EDT | 1,940.00 | 25.10 | 12.95 | 17.20 | 0.00 | - | 1 | 10 | 101.50% |
| MSTR240628C01950000 | 2024-06-14 3:22PM EDT | 1,950.00 | 13.81 | 12.05 | 16.30 | -7.02 | -33.70% | 11 | 40 | 101.28% |
| MSTR240628C01960000 | 2024-06-14 10:05AM EDT | 1,960.00 | 18.31 | 12.05 | 15.70 | -1.69 | -8.45% | 1 | 10 | 102.10% |
| MSTR240628C01970000 | 2024-06-14 10:13AM EDT | 1,970.00 | 16.20 | 9.15 | 14.45 | -2.30 | -12.43% | 1 | 8 | 99.40% |
| MSTR240628C01980000 | 2024-06-13 3:51PM EDT | 1,980.00 | 15.55 | 9.85 | 14.30 | 0.00 | - | 1 | 3 | 101.28% |
| MSTR240628C01990000 | 2024-06-14 2:49PM EDT | 1,990.00 | 11.80 | 10.60 | 13.45 | -27.81 | -70.21% | 10 | 11 | 102.49% |
| MSTR240628C02000000 | 2024-06-14 3:51PM EDT | 2,000.00 | 10.75 | 8.30 | 13.10 | -6.55 | -37.86% | 31 | 138 | 100.98% |
| MSTR240628C02020000 | 2024-06-14 3:48PM EDT | 2,020.00 | 11.11 | 9.10 | 12.75 | -8.39 | -43.03% | 21 | 11 | 104.01% |
| MSTR240628C02040000 | 2024-06-11 1:36PM EDT | 2,040.00 | 17.43 | 8.65 | 12.15 | 0.00 | - | 1 | 3 | 105.33% |
| MSTR240628C02050000 | 2024-06-14 3:14PM EDT | 2,050.00 | 9.00 | 8.05 | 10.90 | -6.13 | -40.52% | 6 | 39 | 104.38% |
| MSTR240628C02060000 | 2024-06-07 9:57AM EDT | 2,060.00 | 56.50 | 7.30 | 11.05 | 0.00 | - | 2 | 7 | 104.84% |
| MSTR240628C02080000 | 2024-06-14 1:19PM EDT | 2,080.00 | 9.40 | 6.85 | 10.15 | -49.10 | -83.93% | 1 | 1 | 105.49% |
| MSTR240628C02100000 | 2024-06-14 3:43PM EDT | 2,100.00 | 8.41 | 7.50 | 9.30 | -3.36 | -28.55% | 9 | 88 | 107.53% |
| MSTR240628C02120000 | 2024-06-14 2:30PM EDT | 2,120.00 | 7.88 | 6.65 | 8.90 | -4.62 | -36.96% | 1 | 15 | 108.08% |
| MSTR240628C02140000 | 2024-06-13 12:44PM EDT | 2,140.00 | 11.00 | 5.80 | 9.00 | 0.00 | - | 1 | 16 | 109.21% |
| MSTR240628C02150000 | 2024-06-14 3:52PM EDT | 2,150.00 | 6.45 | 3.45 | 8.75 | -3.53 | -35.37% | 26 | 61 | 106.26% |
| MSTR240628C02160000 | 2024-06-14 9:34AM EDT | 2,160.00 | 15.00 | 5.15 | 7.65 | 0.00 | - | 1 | 10 | 108.30% |
| MSTR240628C02180000 | 2024-06-13 3:43PM EDT | 2,180.00 | 8.75 | 5.05 | 7.35 | 0.00 | - | 5 | 14 | 109.75% |
| MSTR240628C02200000 | 2024-06-14 1:07PM EDT | 2,200.00 | 5.30 | 3.35 | 7.80 | -3.85 | -42.08% | 8 | 57 | 109.66% |
| MSTR240628C02250000 | 2024-06-14 11:54AM EDT | 2,250.00 | 6.45 | 2.50 | 7.70 | -0.75 | -10.42% | 3 | 14 | 112.85% |
| MSTR240628C02300000 | 2024-06-14 3:17PM EDT | 2,300.00 | 4.20 | 2.94 | 7.45 | -2.18 | -34.17% | 6 | 47 | 118.01% |
| MSTR240628C02350000 | 2024-06-13 3:14PM EDT | 2,350.00 | 5.75 | 1.88 | 6.10 | 0.00 | - | 2 | 6 | 117.40% |
| MSTR240628C02400000 | 2024-06-14 1:34PM EDT | 2,400.00 | 3.05 | 1.64 | 4.00 | -1.32 | -30.21% | 13 | 35 | 115.45% |
| MSTR240628C02450000 | 2024-06-10 3:44PM EDT | 2,450.00 | 9.52 | 1.44 | 5.05 | 0.00 | - | 1 | 1 | 122.08% |
| MSTR240628C02500000 | 2024-06-14 2:35PM EDT | 2,500.00 | 2.90 | 2.44 | 5.00 | +0.20 | +7.41% | 37 | 70 | 128.77% |
| MSTR240628C02550000 | 2024-06-14 12:28PM EDT | 2,550.00 | 2.50 | 1.12 | 3.60 | -1.35 | -35.06% | 2 | 3 | 124.28% |
| MSTR240628C02600000 | 2024-06-14 2:30PM EDT | 2,600.00 | 2.20 | 0.98 | 3.85 | -0.90 | -29.03% | 1 | 22 | 128.41% |
| MSTR240628C02650000 | 2024-06-12 10:24AM EDT | 2,650.00 | 6.40 | 0.36 | 5.10 | 0.00 | - | 10 | 22 | 134.31% |
| MSTR240628C02700000 | 2024-06-14 11:52AM EDT | 2,700.00 | 1.01 | 0.76 | 5.10 | -3.90 | -79.43% | 11 | 31 | 139.28% |
| MSTR240628C02750000 | 2024-06-13 10:24AM EDT | 2,750.00 | 2.00 | 0.30 | 4.90 | 0.00 | - | 1 | 26 | 140.48% |
| MSTR240628C02800000 | 2024-06-12 10:46AM EDT | 2,800.00 | 4.27 | 0.25 | 4.80 | 0.00 | - | 11 | 33 | 143.32% |
| MSTR240628C02850000 | 2024-06-07 12:01PM EDT | 2,850.00 | 9.30 | 0.01 | 4.70 | 0.00 | - | 1 | 2 | 145.29% |
| MSTR240628C02900000 | 2024-06-13 12:08PM EDT | 2,900.00 | 2.50 | 0.01 | 4.55 | 0.00 | - | 5 | 42 | 147.90% |
| MSTR240628C02950000 | 2024-06-14 2:03PM EDT | 2,950.00 | 1.00 | 0.01 | 4.50 | -1.60 | -61.54% | 2 | 2 | 150.84% |
| MSTR240628C03000000 | 2024-06-14 3:12PM EDT | 3,000.00 | 0.90 | 0.20 | 1.25 | -0.25 | -21.74% | 4 | 39 | 134.86% |
| MSTR240628C03050000 | 2024-06-03 10:28AM EDT | 3,050.00 | 12.55 | 0.01 | 4.30 | 0.00 | - | 4 | 4 | 156.04% |
| MSTR240628C03100000 | 2024-06-13 12:01PM EDT | 3,100.00 | 3.45 | 0.01 | 4.25 | 0.00 | - | 1 | 8 | 158.76% |
| MSTR240628C03150000 | 2024-05-28 2:04PM EDT | 3,150.00 | 10.95 | 0.01 | 4.30 | 0.00 | - | 2 | 2 | 161.89% |
| MSTR240628C03200000 | 2024-06-12 10:37AM EDT | 3,200.00 | 1.25 | 0.01 | 2.50 | 0.00 | - | 15 | 34 | 154.44% |
| MSTR240628C03300000 | 2024-06-10 2:41PM EDT | 3,300.00 | 1.45 | 0.01 | 4.10 | 0.00 | - | 6 | 8 | 169.24% |
| MSTR240628C03350000 | 2024-06-06 10:30AM EDT | 3,350.00 | 3.00 | 0.00 | 4.10 | 0.00 | - | - | 1 | 171.86% |
| MSTR240628C03400000 | 2024-06-13 10:00AM EDT | 3,400.00 | 1.44 | 0.00 | 4.05 | +0.05 | +3.60% | 1 | 12 | 174.22% |
| MSTR240628C03450000 | 2024-06-14 3:25PM EDT | 3,450.00 | 0.40 | 0.15 | 0.97 | +0.24 | +150.00% | 14 | 47 | 153.81% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240628P00600000 | 2024-06-13 11:34AM EDT | 600.00 | 0.21 | 0.05 | 0.41 | 0.00 | - | 2 | 781 | 166.41% |
| MSTR240628P00610000 | 2024-06-07 2:36PM EDT | 610.00 | 1.88 | 0.03 | 1.61 | 0.00 | - | 50 | 66 | 187.30% |
| MSTR240628P00620000 | 2024-06-06 10:24AM EDT | 620.00 | 1.40 | 0.00 | 3.75 | 0.00 | - | 2 | 8 | 204.69% |
| MSTR240628P00630000 | 2024-05-22 9:37AM EDT | 630.00 | 2.31 | 0.00 | 3.80 | 0.00 | - | 1 | 6 | 201.61% |
| MSTR240628P00640000 | 2024-05-23 11:14AM EDT | 640.00 | 2.45 | 0.00 | 3.80 | 0.00 | - | - | 102 | 198.22% |
| MSTR240628P00650000 | 2024-06-07 2:31PM EDT | 650.00 | 1.03 | 0.00 | 0.55 | 0.00 | - | 495 | 304 | 155.27% |
| MSTR240628P00660000 | 2024-05-24 1:36PM EDT | 660.00 | 1.72 | 0.00 | 0.61 | 0.00 | - | 2 | 36 | 154.10% |
| MSTR240628P00670000 | 2024-05-16 1:28PM EDT | 670.00 | 4.25 | 0.00 | 3.90 | 0.00 | - | 92 | 58 | 189.01% |
| MSTR240628P00680000 | 2024-05-22 9:39AM EDT | 680.00 | 3.09 | 0.00 | 3.95 | 0.00 | - | 2 | 6 | 186.16% |
| MSTR240628P00690000 | 2024-05-29 9:30AM EDT | 690.00 | 5.20 | 0.00 | 4.00 | 0.00 | - | 2 | 2 | 183.33% |
| MSTR240628P00700000 | 2024-06-07 2:32PM EDT | 700.00 | 1.07 | 0.01 | 0.95 | 0.00 | - | 36 | 112 | 150.78% |
| MSTR240628P00710000 | 2024-06-06 11:57AM EDT | 710.00 | 2.29 | 0.00 | 4.10 | 0.00 | - | 6 | 4 | 177.73% |
| MSTR240628P00720000 | 2024-06-06 11:51AM EDT | 720.00 | 1.60 | 0.00 | 4.15 | 0.00 | - | 8 | 5 | 175.00% |
| MSTR240628P00730000 | 2024-06-06 1:10PM EDT | 730.00 | 2.72 | 0.00 | 4.25 | 0.00 | - | 57 | 52 | 172.58% |
| MSTR240628P00740000 | 2024-06-10 11:21AM EDT | 740.00 | 1.30 | 0.00 | 4.30 | 0.00 | - | 6 | 124 | 169.90% |
| MSTR240628P00750000 | 2024-06-11 10:27AM EDT | 750.00 | 0.52 | 0.11 | 1.93 | 0.00 | - | 12 | 392 | 150.83% |
| MSTR240628P00760000 | 2024-06-14 10:03AM EDT | 760.00 | 1.15 | 0.00 | 4.40 | +0.31 | +36.90% | 1 | 268 | 164.60% |
| MSTR240628P00770000 | 2024-06-10 2:14PM EDT | 770.00 | 1.11 | 0.00 | 4.45 | 0.00 | - | 60 | 192 | 161.99% |
| MSTR240628P00780000 | 2024-06-10 2:13PM EDT | 780.00 | 0.84 | 0.00 | 4.50 | 0.00 | - | 62 | 208 | 159.40% |
| MSTR240628P00790000 | 2024-06-14 1:18PM EDT | 790.00 | 0.50 | 0.00 | 1.05 | -0.32 | -39.02% | 14 | 85 | 129.59% |
| MSTR240628P00800000 | 2024-06-14 3:30PM EDT | 800.00 | 0.81 | 0.60 | 1.05 | +0.14 | +20.90% | 5 | 227 | 134.23% |
| MSTR240628P00810000 | 2024-06-14 2:48PM EDT | 810.00 | 0.50 | 0.50 | 1.48 | -0.67 | -57.26% | 226 | 241 | 134.84% |
| MSTR240628P00820000 | 2024-06-10 11:52AM EDT | 820.00 | 1.35 | 0.11 | 4.65 | 0.00 | - | 30 | 110 | 149.61% |
| MSTR240628P00830000 | 2024-06-11 9:34AM EDT | 830.00 | 4.80 | 0.14 | 3.95 | 0.00 | - | 3 | 3 | 143.58% |
| MSTR240628P00840000 | 2024-06-14 3:04PM EDT | 840.00 | 1.49 | 0.40 | 1.48 | -1.14 | -43.35% | 13 | 9 | 126.68% |
| MSTR240628P00850000 | 2024-06-14 3:00PM EDT | 850.00 | 1.52 | 0.20 | 1.52 | -0.18 | -10.59% | 13 | 122 | 122.93% |
| MSTR240628P00860000 | 2024-06-14 1:27PM EDT | 860.00 | 1.86 | 0.75 | 1.66 | -0.33 | -15.07% | 76 | 17 | 126.00% |
| MSTR240628P00870000 | 2024-06-07 2:37PM EDT | 870.00 | 1.59 | 0.50 | 2.97 | 0.00 | - | 79 | 11 | 130.08% |
| MSTR240628P00880000 | 2024-06-11 9:51AM EDT | 880.00 | 2.68 | 0.65 | 3.05 | 0.00 | - | 5 | 262 | 128.82% |
| MSTR240628P00890000 | 2024-06-12 10:06AM EDT | 890.00 | 1.33 | 0.55 | 2.97 | 0.00 | - | 3 | 20 | 125.44% |
| MSTR240628P00900000 | 2024-06-14 3:40PM EDT | 900.00 | 1.25 | 0.55 | 1.60 | +0.09 | +7.76% | 3 | 131 | 114.84% |
| MSTR240628P00910000 | 2024-06-14 10:37AM EDT | 910.00 | 1.16 | 0.40 | 2.48 | -0.32 | -21.62% | 2 | 50 | 117.21% |
| MSTR240628P00920000 | 2024-06-14 10:36AM EDT | 920.00 | 1.34 | 0.44 | 3.00 | -0.59 | -30.57% | 2 | 23 | 117.87% |
| MSTR240628P00930000 | 2024-06-12 2:12PM EDT | 930.00 | 0.75 | 0.47 | 3.15 | 0.00 | - | 2 | 99 | 116.41% |
| MSTR240628P00940000 | 2024-06-14 10:50AM EDT | 940.00 | 1.44 | 0.53 | 3.00 | -1.32 | -47.83% | 2 | 18 | 113.66% |
| MSTR240628P00950000 | 2024-06-14 10:17AM EDT | 950.00 | 1.64 | 0.70 | 4.05 | -0.69 | -29.61% | 7 | 26 | 116.57% |
| MSTR240628P00960000 | 2024-06-14 10:52AM EDT | 960.00 | 1.09 | 0.70 | 2.94 | -0.50 | -31.45% | 4 | 40 | 109.58% |
| MSTR240628P00970000 | 2024-06-11 3:49PM EDT | 970.00 | 1.58 | 0.71 | 2.57 | -0.42 | -21.00% | 2 | 6 | 105.66% |
| MSTR240628P00980000 | 2024-06-07 3:18PM EDT | 980.00 | 1.42 | 0.70 | 2.74 | 0.00 | - | 4 | 56 | 104.18% |
| MSTR240628P00990000 | 2024-06-14 11:42AM EDT | 990.00 | 1.50 | 0.98 | 2.66 | +0.71 | +89.87% | 2 | 93 | 102.84% |
| MSTR240628P01000000 | 2024-06-14 3:58PM EDT | 1,000.00 | 2.09 | 1.51 | 2.99 | -0.91 | -30.33% | 15 | 142 | 104.03% |
| MSTR240628P01010000 | 2024-06-14 10:50AM EDT | 1,010.00 | 1.97 | 1.06 | 3.55 | -0.55 | -21.83% | 4 | 38 | 102.19% |
| MSTR240628P01020000 | 2024-06-14 10:37AM EDT | 1,020.00 | 2.09 | 1.16 | 6.25 | -2.36 | -53.03% | 6 | 27 | 108.41% |
| MSTR240628P01030000 | 2024-06-14 12:56PM EDT | 1,030.00 | 2.75 | 1.48 | 5.55 | -1.75 | -38.89% | 5 | 20 | 105.04% |
| MSTR240628P01040000 | 2024-06-14 10:52AM EDT | 1,040.00 | 2.12 | 2.00 | 5.85 | -1.08 | -33.75% | 2 | 30 | 104.80% |
| MSTR240628P01050000 | 2024-06-13 3:47PM EDT | 1,050.00 | 3.60 | 2.00 | 4.25 | 0.00 | - | 92 | 54 | 98.32% |
| MSTR240628P01060000 | 2024-06-14 2:29PM EDT | 1,060.00 | 3.40 | 2.10 | 5.20 | -1.43 | -29.61% | 2 | 108 | 98.78% |
| MSTR240628P01070000 | 2024-06-14 3:23PM EDT | 1,070.00 | 5.00 | 2.58 | 7.10 | +2.85 | +132.56% | 227 | 239 | 101.84% |
| MSTR240628P01080000 | 2024-06-14 9:51AM EDT | 1,080.00 | 5.37 | 2.80 | 6.70 | +0.38 | +7.62% | 5 | 48 | 99.10% |
| MSTR240628P01090000 | 2024-06-14 9:51AM EDT | 1,090.00 | 5.77 | 2.17 | 6.95 | -1.65 | -22.24% | 5 | 7 | 95.97% |
| MSTR240628P01095000 | 2024-06-13 3:43PM EDT | 1,095.00 | 7.82 | 4.50 | 7.80 | 0.00 | - | 2 | 57 | 100.82% |
| MSTR240628P01100000 | 2024-06-14 2:57PM EDT | 1,100.00 | 4.90 | 3.60 | 6.20 | +0.33 | +7.22% | 15 | 37 | 95.01% |
| MSTR240628P01105000 | 2024-06-05 10:31AM EDT | 1,105.00 | 10.75 | 2.95 | 6.45 | 0.00 | - | 4 | 4 | 93.06% |
| MSTR240628P01110000 | 2024-06-12 10:29AM EDT | 1,110.00 | 2.81 | 2.81 | 9.00 | 0.00 | - | 1 | 63 | 96.35% |
| MSTR240628P01115000 | 2024-06-04 10:17AM EDT | 1,115.00 | 7.88 | 4.95 | 8.90 | 0.00 | - | 1 | 5 | 98.53% |
| MSTR240628P01120000 | 2024-06-13 3:55PM EDT | 1,120.00 | 9.95 | 2.98 | 9.50 | 0.00 | - | 15 | 55 | 95.10% |
| MSTR240628P01125000 | 2024-06-13 10:12AM EDT | 1,125.00 | 5.00 | 4.25 | 7.50 | 0.00 | - | 5 | 6 | 92.69% |
| MSTR240628P01130000 | 2024-06-14 12:55PM EDT | 1,130.00 | 7.19 | 5.45 | 9.70 | +3.69 | +105.43% | 7 | 21 | 96.84% |
| MSTR240628P01135000 | 2024-06-12 10:17AM EDT | 1,135.00 | 3.87 | 4.70 | 8.30 | 0.00 | - | 7 | 30 | 92.35% |
| MSTR240628P01140000 | 2024-06-13 3:43PM EDT | 1,140.00 | 12.00 | 6.10 | 8.05 | 0.00 | - | 2 | 68 | 92.92% |
| MSTR240628P01145000 | 2024-06-07 3:22PM EDT | 1,145.00 | 7.60 | 6.30 | 8.80 | 0.00 | - | 6 | 0 | 93.10% |
| MSTR240628P01150000 | 2024-06-14 2:04PM EDT | 1,150.00 | 8.15 | 6.50 | 9.15 | -4.45 | -35.32% | 11 | 28 | 92.66% |
| MSTR240628P01155000 | 2024-06-07 10:17AM EDT | 1,155.00 | 6.45 | 6.40 | 9.50 | 0.00 | - | 2 | 1 | 91.78% |
| MSTR240628P01160000 | 2024-06-13 10:21AM EDT | 1,160.00 | 7.44 | 6.45 | 10.15 | 0.00 | - | 1 | 10 | 91.51% |
| MSTR240628P01165000 | 2024-06-11 2:15PM EDT | 1,165.00 | 8.05 | 5.05 | 11.15 | 0.00 | - | 1 | 1 | 89.75% |
| MSTR240628P01170000 | 2024-06-13 2:52PM EDT | 1,170.00 | 11.20 | 7.15 | 10.50 | 0.00 | - | 1 | 20 | 90.41% |
| MSTR240628P01175000 | 2024-06-13 11:36AM EDT | 1,175.00 | 10.00 | 7.25 | 11.25 | 0.00 | - | 1 | 9 | 90.24% |
| MSTR240628P01180000 | 2024-06-14 3:03PM EDT | 1,180.00 | 10.16 | 8.70 | 11.60 | +4.11 | +67.93% | 3 | 7 | 91.14% |
| MSTR240628P01185000 | 2024-06-11 12:25PM EDT | 1,185.00 | 10.92 | 9.35 | 13.75 | 0.00 | - | 1 | 1 | 93.03% |
| MSTR240628P01190000 | 2024-06-14 2:21PM EDT | 1,190.00 | 12.06 | 9.70 | 14.65 | +1.07 | +9.74% | 1 | 2 | 93.08% |
| MSTR240628P01195000 | 2024-06-11 12:25PM EDT | 1,195.00 | 11.86 | 9.00 | 13.20 | 0.00 | - | 1 | 2 | 89.49% |
| MSTR240628P01200000 | 2024-06-14 3:08PM EDT | 1,200.00 | 12.04 | 9.85 | 13.25 | -5.96 | -33.11% | 24 | 105 | 89.19% |
| MSTR240628P01205000 | 2024-06-13 11:32AM EDT | 1,205.00 | 12.75 | 9.90 | 14.35 | +0.75 | +6.25% | 1 | 3 | 89.11% |
| MSTR240628P01210000 | 2024-06-13 2:20PM EDT | 1,210.00 | 13.80 | 11.25 | 14.70 | 0.00 | - | 1 | 14 | 89.53% |
| MSTR240628P01215000 | 2024-06-11 10:33AM EDT | 1,215.00 | 13.90 | 11.90 | 15.25 | 0.00 | - | 1 | 3 | 89.40% |
| MSTR240628P01220000 | 2024-06-14 1:33PM EDT | 1,220.00 | 15.17 | 12.75 | 15.75 | -6.05 | -28.51% | 2 | 3 | 89.36% |
| MSTR240628P01225000 | 2024-06-14 1:37PM EDT | 1,225.00 | 15.62 | 12.30 | 18.85 | -4.38 | -21.90% | 1 | 3 | 90.46% |
| MSTR240628P01230000 | 2024-06-14 3:44PM EDT | 1,230.00 | 15.49 | 13.90 | 18.70 | -3.91 | -20.15% | 2 | 13 | 90.40% |
| MSTR240628P01235000 | 2024-06-14 3:44PM EDT | 1,235.00 | 16.14 | 14.40 | 19.55 | -0.36 | -2.18% | 1 | 7 | 90.20% |
| MSTR240628P01240000 | 2024-06-13 3:32PM EDT | 1,240.00 | 25.50 | 14.70 | 20.70 | 0.00 | - | 3 | 11 | 90.06% |
| MSTR240628P01245000 | 2024-06-13 3:32PM EDT | 1,245.00 | 26.80 | 15.95 | 21.35 | 0.00 | - | 1 | 23 | 90.24% |
| MSTR240628P01250000 | 2024-06-14 3:29PM EDT | 1,250.00 | 19.00 | 15.25 | 21.65 | -11.10 | -36.88% | 8 | 39 | 88.54% |
| MSTR240628P01255000 | 2024-06-13 3:38PM EDT | 1,255.00 | 30.00 | 14.65 | 23.30 | 0.00 | - | 2 | 3 | 87.99% |
| MSTR240628P01260000 | 2024-06-13 10:44AM EDT | 1,260.00 | 17.34 | 15.55 | 23.95 | 0.00 | - | 1 | 13 | 87.81% |
| MSTR240628P01265000 | 2024-06-14 3:43PM EDT | 1,265.00 | 21.00 | 17.45 | 24.35 | +5.08 | +31.91% | 5 | 12 | 88.15% |
| MSTR240628P01270000 | 2024-06-14 12:27PM EDT | 1,270.00 | 24.00 | 19.60 | 25.00 | +4.75 | +24.68% | 2 | 11 | 88.79% |
| MSTR240628P01275000 | 2024-06-14 2:57PM EDT | 1,275.00 | 24.10 | 19.10 | 26.55 | +10.63 | +78.92% | 1 | 2 | 88.12% |
| MSTR240628P01280000 | 2024-06-14 1:11PM EDT | 1,280.00 | 24.95 | 20.35 | 27.55 | +12.75 | +104.51% | 1 | 20 | 88.26% |
| MSTR240628P01285000 | 2024-06-14 12:11PM EDT | 1,285.00 | 24.00 | 22.10 | 28.55 | -0.77 | -3.11% | 3 | 1 | 88.70% |
| MSTR240628P01290000 | 2024-06-12 9:36AM EDT | 1,290.00 | 25.78 | 21.00 | 27.25 | +12.68 | +96.79% | 1 | 3 | 85.61% |
| MSTR240628P01295000 | 2024-06-07 1:30PM EDT | 1,295.00 | 16.89 | 22.00 | 30.90 | 0.00 | - | 1 | 5 | 87.26% |
| MSTR240628P01300000 | 2024-06-14 3:21PM EDT | 1,300.00 | 25.00 | 23.45 | 29.55 | -11.45 | -31.41% | 33 | 132 | 85.85% |
| MSTR240628P01305000 | 2024-05-29 9:34AM EDT | 1,305.00 | 38.00 | 24.20 | 33.00 | 0.00 | - | 1 | 2 | 87.05% |
| MSTR240628P01310000 | 2024-05-28 1:29PM EDT | 1,310.00 | 35.43 | 25.35 | 33.55 | 0.00 | - | 6 | 6 | 86.61% |
| MSTR240628P01315000 | 2024-06-13 2:35PM EDT | 1,315.00 | 36.06 | 26.15 | 35.50 | 0.00 | - | 1 | 8 | 86.78% |
| MSTR240628P01320000 | 2024-06-13 2:38PM EDT | 1,320.00 | 42.35 | 28.55 | 36.75 | 0.00 | - | 3 | 8 | 87.45% |
| MSTR240628P01325000 | 2024-06-13 11:11AM EDT | 1,325.00 | 32.26 | 29.00 | 37.95 | 0.00 | - | 1 | 3 | 86.87% |
| MSTR240628P01330000 | 2024-06-14 11:06AM EDT | 1,330.00 | 29.99 | 30.40 | 39.00 | -1.94 | -6.08% | 4 | 12 | 86.73% |
| MSTR240628P01335000 | 2024-06-12 9:59AM EDT | 1,335.00 | 16.90 | 33.15 | 40.00 | 0.00 | - | - | 0 | 87.29% |
| MSTR240628P01340000 | 2024-06-13 2:56PM EDT | 1,340.00 | 45.56 | 33.00 | 42.35 | 0.00 | - | 1 | 7 | 86.92% |
| MSTR240628P01345000 | 2024-06-13 2:56PM EDT | 1,345.00 | 46.46 | 34.00 | 43.60 | 0.00 | - | 1 | 10 | 86.56% |
| MSTR240628P01350000 | 2024-06-14 2:04PM EDT | 1,350.00 | 44.57 | 37.00 | 42.60 | -4.93 | -9.96% | 12 | 43 | 86.03% |
| MSTR240628P01355000 | 2024-06-11 3:38PM EDT | 1,355.00 | 35.01 | 37.95 | 46.00 | 0.00 | - | 1 | 2 | 86.73% |
| MSTR240628P01360000 | 2024-06-14 11:01AM EDT | 1,360.00 | 37.71 | 40.50 | 47.75 | -7.31 | -16.24% | 1 | 19 | 87.34% |
| MSTR240628P01365000 | 2024-06-14 10:15AM EDT | 1,365.00 | 45.00 | 41.95 | 48.90 | -19.90 | -30.66% | 24 | 11 | 87.01% |
| MSTR240628P01370000 | 2024-06-14 10:52AM EDT | 1,370.00 | 41.78 | 44.40 | 50.95 | -6.40 | -13.28% | 2 | 8 | 87.63% |
| MSTR240628P01375000 | 2024-06-11 9:42AM EDT | 1,375.00 | 57.18 | 45.25 | 53.60 | 0.00 | - | 1 | 4 | 87.68% |
| MSTR240628P01380000 | 2024-06-14 1:41PM EDT | 1,380.00 | 52.15 | 45.25 | 54.60 | -5.85 | -10.09% | 6 | 24 | 86.44% |
| MSTR240628P01385000 | 2024-05-28 10:27AM EDT | 1,385.00 | 53.14 | 48.45 | 55.85 | 0.00 | - | 3 | 3 | 86.90% |
| MSTR240628P01390000 | 2024-06-14 1:26PM EDT | 1,390.00 | 60.00 | 49.85 | 57.70 | -20.42 | -25.39% | 3 | 11 | 86.73% |
| MSTR240628P01395000 | 2024-06-14 3:50PM EDT | 1,395.00 | 53.08 | 52.35 | 61.00 | +3.08 | +6.16% | 32 | 6 | 87.75% |
| MSTR240628P01400000 | 2024-06-14 3:24PM EDT | 1,400.00 | 55.59 | 53.90 | 61.45 | -29.24 | -34.47% | 45 | 65 | 86.89% |
| MSTR240628P01405000 | 2024-06-14 2:53PM EDT | 1,405.00 | 63.03 | 55.95 | 63.75 | +6.25 | +11.01% | 1 | 17 | 87.13% |
| MSTR240628P01410000 | 2024-06-14 2:53PM EDT | 1,410.00 | 65.00 | 57.80 | 65.65 | +4.85 | +8.06% | 1 | 6 | 87.04% |
| MSTR240628P01415000 | 2024-06-13 3:57PM EDT | 1,415.00 | 83.55 | 59.75 | 69.15 | 0.00 | - | 3 | 2 | 87.71% |
| MSTR240628P01420000 | 2024-06-13 11:29AM EDT | 1,420.00 | 65.41 | 61.60 | 69.00 | 0.00 | - | 1 | 3 | 86.60% |
| MSTR240628P01425000 | 2024-06-13 3:05PM EDT | 1,425.00 | 79.52 | 63.70 | 73.10 | 0.00 | - | 1 | 7 | 87.53% |
| MSTR240628P01430000 | 2024-06-13 3:15PM EDT | 1,430.00 | 86.92 | 65.60 | 74.00 | 0.00 | - | 2 | 17 | 86.87% |
| MSTR240628P01435000 | 2024-05-31 1:03PM EDT | 1,435.00 | 128.00 | 68.15 | 77.75 | 0.00 | - | 1 | 2 | 87.76% |
| MSTR240628P01440000 | 2024-06-14 11:01AM EDT | 1,440.00 | 64.41 | 71.05 | 77.95 | -29.18 | -31.18% | 2 | 23 | 87.16% |
| MSTR240628P01445000 | 2024-06-14 3:21PM EDT | 1,445.00 | 79.44 | 73.00 | 81.15 | -11.29 | -12.44% | 1 | 6 | 87.45% |
| MSTR240628P01450000 | 2024-06-14 3:29PM EDT | 1,450.00 | 82.20 | 75.30 | 83.00 | -21.25 | -20.54% | 31 | 77 | 87.26% |
| MSTR240628P01455000 | 2024-06-14 3:53PM EDT | 1,455.00 | 82.85 | 77.70 | 85.85 | -33.15 | -28.58% | 1 | 12 | 87.52% |
| MSTR240628P01460000 | 2024-06-13 3:52PM EDT | 1,460.00 | 118.38 | 79.50 | 88.00 | 0.00 | - | 1 | 6 | 87.17% |
| MSTR240628P01465000 | 2024-06-14 3:31PM EDT | 1,465.00 | 86.73 | 82.65 | 90.80 | -27.76 | -24.25% | 4 | 6 | 87.67% |
| MSTR240628P01470000 | 2024-06-14 3:09PM EDT | 1,470.00 | 96.02 | 85.15 | 93.00 | -23.33 | -19.55% | 15 | 13 | 87.58% |
| MSTR240628P01475000 | 2024-06-14 3:31PM EDT | 1,475.00 | 92.76 | 85.90 | 98.45 | -29.51 | -24.14% | 12 | 13 | 88.11% |
| MSTR240628P01480000 | 2024-06-14 3:37PM EDT | 1,480.00 | 99.75 | 90.55 | 98.00 | -10.77 | -9.74% | 51 | 11 | 87.74% |
| MSTR240628P01485000 | 2024-06-13 3:49PM EDT | 1,485.00 | 128.27 | 89.55 | 103.30 | 0.00 | - | 11 | 10 | 87.37% |
| MSTR240628P01490000 | 2024-06-14 3:20PM EDT | 1,490.00 | 103.92 | 95.70 | 102.90 | -27.11 | -20.69% | 57 | 126 | 87.60% |
| MSTR240628P01500000 | 2024-06-14 3:58PM EDT | 1,500.00 | 104.28 | 101.00 | 109.00 | -35.72 | -25.51% | 20 | 136 | 87.92% |
| MSTR240628P01510000 | 2024-06-14 3:36PM EDT | 1,510.00 | 115.11 | 103.85 | 116.30 | -16.73 | -12.69% | 14 | 12 | 87.56% |
| MSTR240628P01520000 | 2024-06-14 2:43PM EDT | 1,520.00 | 123.04 | 112.30 | 122.10 | +9.96 | +8.81% | 15 | 10 | 88.84% |
| MSTR240628P01530000 | 2024-06-14 12:33PM EDT | 1,530.00 | 139.60 | 117.75 | 129.20 | +16.83 | +13.71% | 16 | 9 | 89.25% |
| MSTR240628P01540000 | 2024-06-14 9:36AM EDT | 1,540.00 | 123.46 | 122.40 | 135.00 | +4.49 | +3.77% | 3 | 8 | 88.64% |
| MSTR240628P01550000 | 2024-06-14 1:25PM EDT | 1,550.00 | 143.63 | 128.70 | 141.00 | +11.23 | +8.48% | 8 | 33 | 88.70% |
| MSTR240628P01555000 | 2024-06-14 3:29PM EDT | 1,555.00 | 139.60 | 131.75 | 144.00 | +8.25 | +6.28% | 4 | 1 | 88.64% |
| MSTR240628P01560000 | 2024-06-14 11:40AM EDT | 1,560.00 | 128.75 | 135.00 | 146.75 | -10.13 | -7.29% | 11 | 9 | 88.53% |
| MSTR240628P01565000 | 2024-06-10 11:58AM EDT | 1,565.00 | 90.15 | 138.25 | 150.75 | 0.00 | - | - | 2 | 88.93% |
| MSTR240628P01570000 | 2024-06-10 9:54AM EDT | 1,570.00 | 114.93 | 141.65 | 154.00 | 0.00 | - | 1 | 13 | 89.04% |
| MSTR240628P01575000 | 2024-06-12 12:41PM EDT | 1,575.00 | 76.40 | 144.75 | 156.90 | 0.00 | - | - | 1 | 88.84% |
| MSTR240628P01580000 | 2024-06-14 1:29PM EDT | 1,580.00 | 158.45 | 148.35 | 160.95 | +28.45 | +21.88% | 1 | 8 | 89.33% |
| MSTR240628P01590000 | 2024-06-11 11:54AM EDT | 1,590.00 | 162.47 | 155.25 | 167.20 | 0.00 | - | 1 | 2 | 89.29% |
| MSTR240628P01600000 | 2024-06-14 1:29PM EDT | 1,600.00 | 172.00 | 162.45 | 173.40 | -20.45 | -10.63% | 12 | 78 | 89.24% |
| MSTR240628P01605000 | 2024-06-13 9:48AM EDT | 1,605.00 | 145.26 | 165.70 | 178.00 | 0.00 | - | 2 | 1 | 89.69% |
| MSTR240628P01610000 | 2024-06-12 3:53PM EDT | 1,610.00 | 173.30 | 169.70 | 180.45 | +59.23 | +51.92% | 1 | 4 | 89.48% |
| MSTR240628P01615000 | 2024-06-12 10:38AM EDT | 1,615.00 | 95.30 | 173.05 | 184.00 | 0.00 | - | 8 | 9 | 89.44% |
| MSTR240628P01620000 | 2024-06-10 10:51AM EDT | 1,620.00 | 122.00 | 176.55 | 187.60 | 0.00 | - | 2 | 4 | 89.47% |
| MSTR240628P01625000 | 2024-06-14 12:24PM EDT | 1,625.00 | 193.95 | 180.40 | 192.90 | +81.17 | +71.97% | 5 | 6 | 90.42% |
| MSTR240628P01630000 | 2024-06-13 12:13PM EDT | 1,630.00 | 178.25 | 184.20 | 195.75 | 0.00 | - | 6 | 9 | 90.19% |
| MSTR240628P01635000 | 2024-06-14 9:42AM EDT | 1,635.00 | 186.15 | 187.60 | 199.30 | -19.70 | -9.57% | 1 | 2 | 90.07% |
| MSTR240628P01640000 | 2024-06-06 11:43AM EDT | 1,640.00 | 111.85 | 191.40 | 202.25 | 0.00 | - | 1 | 6 | 89.83% |
| MSTR240628P01645000 | 2024-05-28 3:45PM EDT | 1,645.00 | 158.00 | 195.25 | 206.95 | 0.00 | - | 4 | 0 | 90.41% |
| MSTR240628P01650000 | 2024-06-14 1:13PM EDT | 1,650.00 | 219.67 | 199.15 | 210.70 | +24.67 | +12.65% | 2 | 11 | 90.54% |
| MSTR240628P01655000 | 2024-06-07 2:04PM EDT | 1,655.00 | 159.00 | 202.10 | 215.00 | 0.00 | - | 1 | 2 | 90.46% |
| MSTR240628P01660000 | 2024-06-13 3:29PM EDT | 1,660.00 | 236.87 | 206.15 | 217.60 | 0.00 | - | 4 | 12 | 90.05% |
| MSTR240628P01665000 | 2024-06-13 3:30PM EDT | 1,665.00 | 241.33 | 209.45 | 223.80 | 0.00 | - | 3 | 7 | 91.01% |
| MSTR240628P01670000 | 2024-06-13 3:29PM EDT | 1,670.00 | 244.50 | 214.60 | 227.70 | 0.00 | - | 5 | 11 | 91.73% |
| MSTR240628P01675000 | 2024-06-13 3:30PM EDT | 1,675.00 | 249.17 | 218.55 | 231.60 | 0.00 | - | 3 | 3 | 91.85% |
| MSTR240628P01680000 | 2024-06-13 3:08PM EDT | 1,680.00 | 244.98 | 222.60 | 234.35 | 0.00 | - | 2 | 5 | 91.41% |
| MSTR240628P01685000 | 2024-06-07 3:47PM EDT | 1,685.00 | 182.78 | 225.25 | 239.90 | 0.00 | - | 1 | 1 | 91.65% |
| MSTR240628P01690000 | 2024-06-14 3:43PM EDT | 1,690.00 | 239.30 | 227.05 | 244.00 | +51.97 | +27.74% | 2 | 6 | 90.70% |
| MSTR240628P01695000 | 2024-06-13 3:34PM EDT | 1,695.00 | 272.80 | 233.45 | 246.30 | 0.00 | - | 10 | 8 | 91.14% |
| MSTR240628P01700000 | 2024-06-13 2:47PM EDT | 1,700.00 | 257.08 | 239.35 | 250.30 | 0.00 | - | 6 | 25 | 92.19% |
| MSTR240628P01705000 | 2024-06-13 3:34PM EDT | 1,705.00 | 280.87 | 241.45 | 254.80 | 0.00 | - | 8 | 9 | 91.51% |
| MSTR240628P01710000 | 2024-06-12 10:06AM EDT | 1,710.00 | 153.20 | 243.50 | 260.00 | 0.00 | - | 6 | 4 | 91.13% |
| MSTR240628P01720000 | 2024-06-14 11:49AM EDT | 1,720.00 | 256.70 | 253.70 | 268.65 | +97.10 | +60.84% | 4 | 2 | 92.63% |
| MSTR240628P01740000 | 2024-06-13 3:56PM EDT | 1,740.00 | 309.18 | 272.10 | 285.80 | 0.00 | - | 4 | 7 | 94.30% |
| MSTR240628P01750000 | 2024-06-13 3:56PM EDT | 1,750.00 | 317.58 | 277.20 | 294.00 | 0.00 | - | 1 | 7 | 92.48% |
| MSTR240628P01760000 | 2024-05-22 1:40PM EDT | 1,760.00 | 265.45 | 289.15 | 301.45 | 0.00 | - | - | 1 | 94.08% |
| MSTR240628P01800000 | 2024-06-06 10:29AM EDT | 1,800.00 | 210.10 | 323.20 | 336.55 | 0.00 | - | - | 2 | 94.82% |
| MSTR240628P01830000 | 2024-05-22 1:21PM EDT | 1,830.00 | 302.75 | 347.60 | 363.25 | 0.00 | - | - | 2 | 93.97% |
| MSTR240628P01850000 | 2024-06-07 2:15PM EDT | 1,850.00 | 305.00 | 368.90 | 381.45 | 0.00 | - | 1 | 19 | 96.90% |
| MSTR240628P01900000 | 2024-06-12 2:05PM EDT | 1,900.00 | 291.29 | 413.10 | 427.45 | 0.00 | - | 2 | 1 | 97.01% |
| MSTR240628P01950000 | 2024-06-04 11:51AM EDT | 1,950.00 | 358.19 | 461.25 | 474.40 | 0.00 | - | 14 | 1 | 99.78% |
| MSTR240628P01960000 | 2024-06-06 10:19AM EDT | 1,960.00 | 335.00 | 470.75 | 483.85 | 0.00 | - | - | 2 | 100.14% |
| MSTR240628P02060000 | 2024-05-22 11:45AM EDT | 2,060.00 | 462.25 | 563.45 | 579.60 | 0.00 | - | - | 1 | 99.29% |
| MSTR240628P02120000 | 2024-06-12 9:31AM EDT | 2,120.00 | 514.06 | 621.80 | 637.80 | 0.00 | - | - | 1 | 100.54% |
| MSTR240628P02850000 | 2024-06-07 2:10PM EDT | 2,850.00 | 1,243.99 | 1,346.00 | 1,362.65 | 0.00 | - | 4 | 0 | 175.32% |
| MSTR240628P02950000 | 2024-06-07 2:10PM EDT | 2,950.00 | 1,343.30 | 1,446.00 | 1,462.70 | 0.00 | - | 2 | 0 | 182.75% |
| MSTR240628P03000000 | 2024-06-07 2:04PM EDT | 3,000.00 | 1,384.24 | 1,495.10 | 1,512.70 | 0.00 | - | 2 | 0 | 186.26% |
