Deutsche Märkte öffnen in 4 Stunden 35 Minuten
Nikkei 225
39.672,48 +499,33 (+1,27%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
58.062,10 +1.695,77 (+3,01%) CMC Crypto 200
1.289,94 +40,82 (+3,27%) Nasdaq Compositive
17.717,65 +220,84 (+1,26%) S&P 500
5.469,30 +21,43 (+0,39%)
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 | 888.00 | 905.20 | 0.00 | - | - | 0 | 413.97% |
| MSTR240628C00630000 | 2024-06-14 3:07PM EDT | 630.00 | 854.70 | 857.00 | 874.60 | 0.00 | - | - | 1 | 303.13% |
| MSTR240628C00650000 | 2024-05-16 1:41PM EDT | 650.00 | 805.63 | 838.00 | 854.10 | 0.00 | - | - | 0 | 339.45% |
| MSTR240628C00660000 | 2024-06-04 9:46AM EDT | 660.00 | 997.35 | 828.00 | 845.65 | 0.00 | - | 1 | 1 | 384.28% |
| MSTR240628C00700000 | 2024-06-24 2:08PM EDT | 700.00 | 653.00 | 788.00 | 801.95 | 0.00 | - | 2 | 3 | 467.38% |
| MSTR240628C00710000 | 2024-06-11 11:28AM EDT | 710.00 | 815.63 | 778.00 | 792.00 | 0.00 | - | - | 0 | 460.28% |
| MSTR240628C00730000 | 2024-05-20 9:38AM EDT | 730.00 | 845.80 | 730.00 | 748.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR240628C00740000 | 2024-06-24 3:20PM EDT | 740.00 | 636.00 | 748.00 | 762.00 | 0.00 | - | 2 | 1 | 437.50% |
| MSTR240628C00750000 | 2024-06-11 9:35AM EDT | 750.00 | 756.08 | 738.00 | 752.00 | 0.00 | - | 2 | 13 | 430.10% |
| MSTR240628C00760000 | 2024-06-07 2:01PM EDT | 760.00 | 872.62 | 728.00 | 744.55 | 0.00 | - | 40 | 20 | 296.29% |
| MSTR240628C00770000 | 2024-06-04 12:40PM EDT | 770.00 | 909.30 | 718.00 | 732.05 | 0.00 | - | 2 | 1 | 416.21% |
| MSTR240628C00780000 | 2024-06-11 11:28AM EDT | 780.00 | 745.98 | 708.00 | 722.05 | 0.00 | - | - | 0 | 409.11% |
| MSTR240628C00800000 | 2024-06-21 11:35AM EDT | 800.00 | 658.59 | 688.00 | 703.25 | 0.00 | - | 8 | 8 | 408.59% |
| MSTR240628C00820000 | 2024-06-21 11:35AM EDT | 820.00 | 639.08 | 668.00 | 682.40 | 0.00 | - | 8 | 8 | 385.42% |
| MSTR240628C00830000 | 2024-06-04 12:39PM EDT | 830.00 | 848.72 | 658.00 | 674.80 | 0.00 | - | 2 | 0 | 266.99% |
| MSTR240628C00850000 | 2024-06-20 1:26PM EDT | 850.00 | 595.03 | 638.00 | 652.50 | 0.00 | - | 1 | 1 | 366.43% |
| MSTR240628C00860000 | 2024-05-16 9:55AM EDT | 860.00 | 662.03 | 629.90 | 646.50 | 0.00 | - | - | 1 | 301.78% |
| MSTR240628C00880000 | 2024-06-04 12:40PM EDT | 880.00 | 800.58 | 608.00 | 623.45 | 0.00 | - | 2 | 1 | 356.23% |
| MSTR240628C00890000 | 2024-06-04 12:39PM EDT | 890.00 | 789.33 | 598.05 | 612.60 | 0.00 | - | 2 | 0 | 341.60% |
| MSTR240628C00900000 | 2024-06-07 1:58PM EDT | 900.00 | 746.70 | 588.00 | 602.25 | 0.00 | - | 26 | 14 | 331.84% |
| MSTR240628C00910000 | 2024-06-18 9:43AM EDT | 910.00 | 565.45 | 578.00 | 595.10 | 0.00 | - | 1 | 20 | 234.47% |
| MSTR240628C00920000 | 2024-06-24 1:08PM EDT | 920.00 | 419.10 | 568.00 | 583.35 | 0.00 | - | 2 | 0 | 329.77% |
| MSTR240628C00930000 | 2024-06-03 10:18AM EDT | 930.00 | 704.85 | 558.00 | 572.60 | 0.00 | - | 2 | 1 | 316.77% |
| MSTR240628C00980000 | 2024-06-24 2:04PM EDT | 980.00 | 379.63 | 508.00 | 522.70 | 0.00 | - | 2 | 1 | 287.88% |
| MSTR240628C00990000 | 2024-06-07 11:45AM EDT | 990.00 | 699.27 | 498.00 | 513.80 | 0.00 | - | 4 | 2 | 165.04% |
| MSTR240628C01000000 | 2024-06-25 11:11AM EDT | 1,000.00 | 495.00 | 488.00 | 502.65 | +109.00 | +28.24% | 6 | 90 | 275.89% |
| MSTR240628C01010000 | 2024-06-06 2:22PM EDT | 1,010.00 | 696.09 | 478.00 | 492.75 | 0.00 | - | - | 2 | 271.01% |
| MSTR240628C01020000 | 2024-06-14 11:17AM EDT | 1,020.00 | 511.41 | 468.00 | 482.50 | 0.00 | - | 2 | 1 | 263.32% |
| MSTR240628C01030000 | 2024-06-20 3:53PM EDT | 1,030.00 | 442.43 | 458.05 | 472.00 | 0.00 | - | 4 | 18 | 253.63% |
| MSTR240628C01040000 | 2024-06-06 3:00PM EDT | 1,040.00 | 664.85 | 448.00 | 462.75 | 0.00 | - | - | 2 | 254.13% |
| MSTR240628C01050000 | 2024-06-24 12:55PM EDT | 1,050.00 | 297.62 | 438.10 | 452.90 | 0.00 | - | 49 | 14 | 249.72% |
| MSTR240628C01060000 | 2024-06-14 12:14PM EDT | 1,060.00 | 441.54 | 428.05 | 445.15 | 0.00 | - | 19 | 33 | 170.02% |
| MSTR240628C01070000 | 2024-06-24 2:04PM EDT | 1,070.00 | 290.66 | 418.15 | 433.95 | 0.00 | - | 2 | 3 | 146.29% |
| MSTR240628C01080000 | 2024-06-17 1:16PM EDT | 1,080.00 | 430.26 | 408.15 | 425.15 | 0.00 | - | 6 | 5 | 163.09% |
| MSTR240628C01090000 | 2024-06-14 11:35AM EDT | 1,090.00 | 447.41 | 398.00 | 416.00 | 0.00 | - | 4 | 2 | 166.55% |
| MSTR240628C01095000 | 2024-06-14 11:33AM EDT | 1,095.00 | 441.98 | 393.85 | 410.00 | 0.00 | - | - | 1 | 162.96% |
| MSTR240628C01100000 | 2024-06-25 11:33AM EDT | 1,100.00 | 385.40 | 388.00 | 402.85 | +130.17 | +51.00% | 19 | 10 | 222.14% |
| MSTR240628C01110000 | 2024-06-24 12:55PM EDT | 1,110.00 | 239.12 | 378.25 | 393.10 | 0.00 | - | 46 | 40 | 218.51% |
| MSTR240628C01120000 | 2024-06-07 11:48AM EDT | 1,120.00 | 573.44 | 368.25 | 383.10 | 0.00 | - | 4 | 1 | 213.18% |
| MSTR240628C01130000 | 2024-06-25 10:06AM EDT | 1,130.00 | 299.62 | 358.25 | 375.20 | -82.26 | -21.54% | 1 | 4 | 144.53% |
| MSTR240628C01135000 | 2024-06-07 11:44AM EDT | 1,135.00 | 560.19 | 353.25 | 370.00 | 0.00 | - | 74 | 37 | 140.38% |
| MSTR240628C01140000 | 2024-06-14 11:35AM EDT | 1,140.00 | 399.59 | 348.35 | 365.85 | 0.00 | - | 4 | 22 | 147.46% |
| MSTR240628C01145000 | 2024-06-14 11:33AM EDT | 1,145.00 | 394.42 | 343.30 | 360.00 | 0.00 | - | 2 | 1 | 136.99% |
| MSTR240628C01150000 | 2024-06-24 12:29PM EDT | 1,150.00 | 227.88 | 338.30 | 354.90 | 0.00 | - | 5 | 8 | 133.94% |
| MSTR240628C01160000 | 2024-06-17 9:35AM EDT | 1,160.00 | 284.35 | 328.40 | 344.95 | 0.00 | - | 1 | 2 | 131.64% |
| MSTR240628C01170000 | 2024-06-06 12:24PM EDT | 1,170.00 | 548.37 | 318.45 | 335.25 | 0.00 | - | - | 1 | 131.01% |
| MSTR240628C01175000 | 2024-05-14 9:38AM EDT | 1,175.00 | 191.61 | 386.75 | 405.00 | 0.00 | - | 2 | 2 | 407.93% |
| MSTR240628C01180000 | 2024-06-20 3:53PM EDT | 1,180.00 | 295.93 | 308.50 | 325.35 | 0.00 | - | 4 | 18 | 128.35% |
| MSTR240628C01190000 | 2024-06-06 3:00PM EDT | 1,190.00 | 520.65 | 298.20 | 315.45 | 0.00 | - | 6 | 2 | 122.71% |
| MSTR240628C01200000 | 2024-06-25 12:02PM EDT | 1,200.00 | 268.00 | 288.75 | 305.60 | +78.00 | +41.05% | 14 | 37 | 124.17% |
| MSTR240628C01205000 | 2024-05-29 12:04PM EDT | 1,205.00 | 436.40 | 284.00 | 300.60 | 0.00 | - | - | 1 | 123.85% |
| MSTR240628C01210000 | 2024-06-06 2:33PM EDT | 1,210.00 | 502.35 | 278.80 | 295.65 | 0.00 | - | - | 0 | 120.83% |
| MSTR240628C01220000 | 2024-06-21 11:54AM EDT | 1,220.00 | 251.45 | 269.00 | 285.30 | 0.00 | - | 7 | 8 | 115.82% |
| MSTR240628C01230000 | 2024-06-17 9:35AM EDT | 1,230.00 | 224.00 | 259.50 | 275.75 | 0.00 | - | - | 1 | 117.55% |
| MSTR240628C01235000 | 2024-06-24 1:12PM EDT | 1,235.00 | 112.05 | 254.50 | 271.00 | 0.00 | - | 1 | 2 | 116.82% |
| MSTR240628C01245000 | 2024-06-17 9:44AM EDT | 1,245.00 | 212.55 | 243.25 | 261.15 | 0.00 | - | - | 1 | 106.57% |
| MSTR240628C01250000 | 2024-06-25 9:49AM EDT | 1,250.00 | 183.00 | 238.30 | 256.00 | +60.00 | +48.78% | 2 | 5 | 103.98% |
| MSTR240628C01255000 | 2024-06-17 2:44PM EDT | 1,255.00 | 311.00 | 234.95 | 251.35 | 0.00 | - | 2 | 2 | 112.33% |
| MSTR240628C01265000 | 2024-06-11 12:32PM EDT | 1,265.00 | 283.85 | 225.20 | 241.25 | 0.00 | - | 6 | 6 | 108.77% |
| MSTR240628C01270000 | 2024-06-25 10:34AM EDT | 1,270.00 | 201.00 | 218.80 | 236.70 | +111.00 | +123.33% | 2 | 3 | 102.43% |
| MSTR240628C01280000 | 2024-06-20 11:50AM EDT | 1,280.00 | 197.10 | 209.60 | 226.50 | 0.00 | - | 5 | 5 | 101.00% |
| MSTR240628C01290000 | 2024-06-24 1:00PM EDT | 1,290.00 | 145.88 | 201.00 | 214.00 | +59.48 | +68.84% | 1 | 2 | 91.96% |
| MSTR240628C01295000 | 2024-06-17 9:32AM EDT | 1,295.00 | 186.60 | 196.00 | 211.00 | 0.00 | - | 1 | 2 | 98.24% |
| MSTR240628C01300000 | 2024-06-25 3:37PM EDT | 1,300.00 | 181.05 | 191.00 | 205.00 | +66.75 | +58.40% | 50 | 62 | 92.30% |
| MSTR240628C01305000 | 2024-05-17 11:06AM EDT | 1,305.00 | 357.54 | 213.40 | 224.55 | 0.00 | - | 1 | 1 | 187.15% |
| MSTR240628C01310000 | 2024-06-24 1:31PM EDT | 1,310.00 | 70.89 | 183.00 | 195.00 | 0.00 | - | 3 | 3 | 95.21% |
| MSTR240628C01315000 | 2024-06-25 10:23AM EDT | 1,315.00 | 151.00 | 178.00 | 190.00 | +82.91 | +121.77% | 3 | 3 | 93.04% |
| MSTR240628C01325000 | 2024-06-24 3:55PM EDT | 1,325.00 | 114.58 | 169.00 | 180.95 | +37.52 | +48.69% | 1 | 11 | 94.26% |
| MSTR240628C01330000 | 2024-06-25 3:37PM EDT | 1,330.00 | 163.00 | 164.00 | 175.95 | +76.00 | +87.36% | 70 | 39 | 91.99% |
| MSTR240628C01335000 | 2024-06-25 9:55AM EDT | 1,335.00 | 97.46 | 159.00 | 172.00 | +23.96 | +32.60% | 6 | 16 | 92.38% |
| MSTR240628C01345000 | 2024-06-25 11:31AM EDT | 1,345.00 | 140.88 | 150.00 | 162.00 | +65.88 | +87.84% | 5 | 8 | 90.06% |
| MSTR240628C01350000 | 2024-06-25 3:59PM EDT | 1,350.00 | 151.17 | 149.00 | 158.00 | +89.17 | +143.82% | 90 | 43 | 97.94% |
| MSTR240628C01355000 | 2024-06-25 10:09AM EDT | 1,355.00 | 100.00 | 141.50 | 153.00 | +28.65 | +40.15% | 2 | 15 | 90.58% |
| MSTR240628C01360000 | 2024-06-25 2:08PM EDT | 1,360.00 | 119.71 | 139.00 | 148.20 | +49.96 | +71.63% | 10 | 27 | 93.24% |
| MSTR240628C01370000 | 2024-06-25 11:31AM EDT | 1,370.00 | 126.00 | 128.00 | 140.55 | +71.78 | +132.39% | 18 | 23 | 90.48% |
| MSTR240628C01375000 | 2024-06-25 3:43PM EDT | 1,375.00 | 114.62 | 123.00 | 135.70 | +63.12 | +122.56% | 17 | 19 | 88.13% |
| MSTR240628C01380000 | 2024-06-25 3:43PM EDT | 1,380.00 | 110.32 | 119.00 | 130.70 | +63.37 | +134.97% | 13 | 13 | 87.15% |
| MSTR240628C01385000 | 2024-06-25 10:34AM EDT | 1,385.00 | 113.59 | 113.55 | 126.75 | +64.24 | +130.17% | 7 | 9 | 85.44% |
| MSTR240628C01390000 | 2024-06-25 3:48PM EDT | 1,390.00 | 104.02 | 111.05 | 121.80 | +55.32 | +113.59% | 13 | 21 | 86.62% |
| MSTR240628C01395000 | 2024-06-25 2:00PM EDT | 1,395.00 | 94.50 | 109.00 | 120.10 | +45.30 | +92.07% | 9 | 11 | 92.62% |
| MSTR240628C01400000 | 2024-06-25 3:50PM EDT | 1,400.00 | 106.75 | 104.80 | 112.60 | +66.79 | +167.14% | 343 | 209 | 87.42% |
| MSTR240628C01405000 | 2024-06-25 1:00PM EDT | 1,405.00 | 105.50 | 100.00 | 110.00 | +66.90 | +173.32% | 27 | 37 | 87.95% |
| MSTR240628C01410000 | 2024-06-25 3:51PM EDT | 1,410.00 | 98.72 | 97.00 | 106.00 | +64.07 | +184.91% | 68 | 52 | 88.76% |
| MSTR240628C01415000 | 2024-06-25 3:51PM EDT | 1,415.00 | 94.87 | 93.00 | 102.00 | +52.57 | +124.28% | 57 | 30 | 88.14% |
| MSTR240628C01420000 | 2024-06-25 3:53PM EDT | 1,420.00 | 92.00 | 90.00 | 98.00 | +50.50 | +121.69% | 54 | 33 | 88.57% |
| MSTR240628C01425000 | 2024-06-25 3:59PM EDT | 1,425.00 | 90.10 | 86.05 | 92.90 | +57.60 | +177.23% | 86 | 74 | 86.46% |
| MSTR240628C01430000 | 2024-06-25 3:56PM EDT | 1,430.00 | 84.88 | 81.05 | 90.75 | +53.88 | +173.81% | 56 | 85 | 86.42% |
| MSTR240628C01435000 | 2024-06-25 11:30AM EDT | 1,435.00 | 82.59 | 78.00 | 85.80 | +54.59 | +194.96% | 43 | 103 | 85.28% |
| MSTR240628C01440000 | 2024-06-25 3:54PM EDT | 1,440.00 | 77.64 | 75.00 | 81.75 | +53.39 | +220.16% | 51 | 26 | 85.05% |
| MSTR240628C01445000 | 2024-06-25 1:02PM EDT | 1,445.00 | 71.00 | 71.00 | 78.70 | +45.50 | +178.43% | 21 | 31 | 84.65% |
| MSTR240628C01450000 | 2024-06-25 3:59PM EDT | 1,450.00 | 71.29 | 68.05 | 74.60 | +47.09 | +194.59% | 231 | 149 | 84.10% |
| MSTR240628C01455000 | 2024-06-25 3:51PM EDT | 1,455.00 | 68.30 | 65.15 | 72.05 | +40.30 | +143.93% | 32 | 25 | 85.01% |
| MSTR240628C01460000 | 2024-06-25 3:08PM EDT | 1,460.00 | 66.00 | 61.00 | 68.35 | +44.00 | +200.00% | 93 | 24 | 83.36% |
| MSTR240628C01465000 | 2024-06-25 2:29PM EDT | 1,465.00 | 50.05 | 59.05 | 64.95 | +29.90 | +148.39% | 47 | 24 | 84.01% |
| MSTR240628C01470000 | 2024-06-25 3:57PM EDT | 1,470.00 | 60.20 | 56.00 | 62.65 | +40.60 | +207.14% | 164 | 126 | 84.48% |
| MSTR240628C01475000 | 2024-06-25 3:52PM EDT | 1,475.00 | 56.25 | 53.25 | 58.40 | +33.33 | +145.42% | 91 | 43 | 83.21% |
| MSTR240628C01480000 | 2024-06-25 3:50PM EDT | 1,480.00 | 49.10 | 50.35 | 57.40 | +27.60 | +128.37% | 72 | 35 | 84.71% |
| MSTR240628C01485000 | 2024-06-25 3:56PM EDT | 1,485.00 | 50.43 | 48.00 | 53.60 | +33.43 | +196.65% | 60 | 23 | 83.92% |
| MSTR240628C01490000 | 2024-06-25 3:53PM EDT | 1,490.00 | 47.00 | 45.20 | 50.00 | +29.76 | +172.62% | 48 | 139 | 82.75% |
| MSTR240628C01495000 | 2024-06-25 3:59PM EDT | 1,495.00 | 45.80 | 42.60 | 50.00 | +32.80 | +252.31% | 31 | 30 | 84.94% |
| MSTR240628C01500000 | 2024-06-25 3:59PM EDT | 1,500.00 | 43.00 | 40.60 | 44.25 | +29.20 | +211.59% | 817 | 524 | 82.20% |
| MSTR240628C01505000 | 2024-06-25 3:58PM EDT | 1,505.00 | 41.00 | 39.05 | 43.55 | +27.00 | +192.86% | 30 | 35 | 84.38% |
| MSTR240628C01510000 | 2024-06-25 3:03PM EDT | 1,510.00 | 32.35 | 36.30 | 41.25 | +19.85 | +158.80% | 52 | 49 | 83.82% |
| MSTR240628C01515000 | 2024-06-25 3:58PM EDT | 1,515.00 | 36.00 | 34.95 | 38.10 | +20.40 | +130.77% | 40 | 25 | 83.60% |
| MSTR240628C01520000 | 2024-06-25 3:25PM EDT | 1,520.00 | 35.00 | 32.90 | 39.05 | +19.77 | +129.81% | 51 | 64 | 86.41% |
| MSTR240628C01525000 | 2024-06-25 3:53PM EDT | 1,525.00 | 31.00 | 30.80 | 34.80 | +19.55 | +170.74% | 58 | 247 | 84.15% |
| MSTR240628C01530000 | 2024-06-25 3:56PM EDT | 1,530.00 | 31.03 | 28.90 | 33.25 | +21.03 | +210.30% | 63 | 57 | 84.45% |
| MSTR240628C01535000 | 2024-06-25 1:33PM EDT | 1,535.00 | 23.99 | 27.55 | 31.15 | +12.68 | +112.11% | 22 | 24 | 84.61% |
| MSTR240628C01540000 | 2024-06-25 3:57PM EDT | 1,540.00 | 27.79 | 25.55 | 29.30 | +20.39 | +275.54% | 88 | 127 | 84.22% |
| MSTR240628C01545000 | 2024-06-25 2:03PM EDT | 1,545.00 | 17.20 | 24.30 | 29.20 | +5.65 | +48.92% | 39 | 10 | 86.16% |
| MSTR240628C01550000 | 2024-06-25 3:59PM EDT | 1,550.00 | 24.50 | 23.05 | 25.50 | +16.00 | +188.24% | 529 | 195 | 84.36% |
| MSTR240628C01555000 | 2024-06-25 3:59PM EDT | 1,555.00 | 24.50 | 21.15 | 24.50 | +16.70 | +214.10% | 69 | 1,472 | 84.46% |
| MSTR240628C01560000 | 2024-06-25 3:26PM EDT | 1,560.00 | 21.05 | 19.75 | 23.05 | +12.62 | +149.70% | 50 | 63 | 84.47% |
| MSTR240628C01565000 | 2024-06-25 2:04PM EDT | 1,565.00 | 12.75 | 18.30 | 21.80 | +4.75 | +59.38% | 18 | 33 | 84.49% |
| MSTR240628C01570000 | 2024-06-25 3:55PM EDT | 1,570.00 | 19.05 | 17.50 | 20.50 | +10.45 | +121.51% | 29 | 144 | 85.01% |
| MSTR240628C01575000 | 2024-06-25 3:26PM EDT | 1,575.00 | 17.90 | 16.40 | 20.35 | +9.93 | +124.59% | 51 | 182 | 86.37% |
| MSTR240628C01580000 | 2024-06-25 3:50PM EDT | 1,580.00 | 16.95 | 15.00 | 18.90 | +9.95 | +142.14% | 54 | 46 | 85.81% |
| MSTR240628C01585000 | 2024-06-25 3:51PM EDT | 1,585.00 | 15.50 | 14.60 | 17.10 | +10.45 | +206.93% | 12 | 18 | 85.83% |
| MSTR240628C01590000 | 2024-06-25 3:57PM EDT | 1,590.00 | 15.35 | 13.55 | 16.15 | +9.55 | +164.66% | 47 | 39 | 85.97% |
| MSTR240628C01595000 | 2024-06-25 3:50PM EDT | 1,595.00 | 12.90 | 12.85 | 14.50 | +6.64 | +106.07% | 20 | 19 | 85.52% |
| MSTR240628C01600000 | 2024-06-25 3:59PM EDT | 1,600.00 | 13.00 | 12.20 | 13.10 | +8.40 | +182.61% | 1,027 | 455 | 85.29% |
| MSTR240628C01605000 | 2024-06-25 3:58PM EDT | 1,605.00 | 12.07 | 10.45 | 13.95 | +7.68 | +174.94% | 37 | 17 | 86.45% |
| MSTR240628C01610000 | 2024-06-25 3:58PM EDT | 1,610.00 | 11.01 | 10.30 | 11.95 | +5.43 | +97.31% | 55 | 31 | 85.81% |
| MSTR240628C01615000 | 2024-06-25 3:58PM EDT | 1,615.00 | 10.80 | 9.80 | 11.80 | +6.88 | +175.51% | 26 | 14 | 87.13% |
| MSTR240628C01620000 | 2024-06-25 3:59PM EDT | 1,620.00 | 11.60 | 8.35 | 11.55 | +7.75 | +201.30% | 73 | 66 | 86.86% |
| MSTR240628C01625000 | 2024-06-25 3:32PM EDT | 1,625.00 | 7.00 | 8.65 | 11.05 | +2.92 | +71.57% | 67 | 31 | 88.72% |
| MSTR240628C01630000 | 2024-06-25 3:05PM EDT | 1,630.00 | 8.10 | 8.05 | 10.00 | +3.85 | +90.59% | 33 | 40 | 88.29% |
| MSTR240628C01635000 | 2024-06-25 3:58PM EDT | 1,635.00 | 7.93 | 7.40 | 9.30 | +4.63 | +140.30% | 29 | 37 | 88.19% |
| MSTR240628C01640000 | 2024-06-25 3:40PM EDT | 1,640.00 | 8.21 | 7.00 | 8.95 | +4.71 | +134.57% | 33 | 53 | 88.96% |
| MSTR240628C01645000 | 2024-06-25 3:48PM EDT | 1,645.00 | 5.70 | 5.90 | 8.00 | +2.50 | +78.12% | 14 | 22 | 87.35% |
| MSTR240628C01650000 | 2024-06-25 3:59PM EDT | 1,650.00 | 7.15 | 6.50 | 7.50 | +4.21 | +143.20% | 1,114 | 456 | 89.48% |
| MSTR240628C01655000 | 2024-06-25 3:42PM EDT | 1,655.00 | 4.98 | 5.80 | 7.45 | +0.77 | +18.29% | 40 | 20 | 89.99% |
| MSTR240628C01660000 | 2024-06-25 3:58PM EDT | 1,660.00 | 5.73 | 5.40 | 6.90 | +2.73 | +91.00% | 38 | 28 | 90.03% |
| MSTR240628C01665000 | 2024-06-25 1:45PM EDT | 1,665.00 | 4.55 | 4.90 | 8.90 | +1.46 | +47.25% | 8 | 37 | 94.82% |
| MSTR240628C01670000 | 2024-06-25 1:05PM EDT | 1,670.00 | 5.90 | 4.55 | 6.15 | +3.80 | +180.95% | 19 | 18 | 90.37% |
| MSTR240628C01675000 | 2024-06-25 3:58PM EDT | 1,675.00 | 5.00 | 4.35 | 5.25 | +2.22 | +79.86% | 41 | 138 | 89.69% |
| MSTR240628C01680000 | 2024-06-25 3:56PM EDT | 1,680.00 | 4.54 | 4.05 | 5.15 | +2.43 | +115.17% | 76 | 27 | 90.49% |
| MSTR240628C01682500 | 2024-06-25 3:58PM EDT | 1,682.50 | 4.25 | 2.60 | 5.00 | +1.75 | +70.00% | 5 | 17 | 87.34% |
| MSTR240628C01685000 | 2024-06-25 2:06PM EDT | 1,685.00 | 3.15 | 2.42 | 5.35 | +1.33 | +73.08% | 9 | 25 | 88.62% |
| MSTR240628C01687500 | 2024-06-25 1:18PM EDT | 1,687.50 | 2.81 | 2.30 | 5.10 | +1.01 | +56.11% | 1 | 16 | 88.48% |
| MSTR240628C01690000 | 2024-06-25 3:59PM EDT | 1,690.00 | 3.90 | 3.50 | 4.80 | +2.05 | +110.81% | 46 | 30 | 91.67% |
| MSTR240628C01692500 | 2024-06-25 2:20PM EDT | 1,692.50 | 2.14 | 2.13 | 6.60 | -8.06 | -79.02% | 2 | 4 | 93.60% |
| MSTR240628C01695000 | 2024-06-25 9:56AM EDT | 1,695.00 | 0.92 | 2.13 | 5.50 | -1.13 | -55.12% | 1 | 8 | 91.57% |
| MSTR240628C01697500 | 2024-06-25 3:52PM EDT | 1,697.50 | 3.35 | 2.69 | 4.30 | +1.40 | +71.79% | 15 | 6 | 90.61% |
| MSTR240628C01700000 | 2024-06-25 3:59PM EDT | 1,700.00 | 2.78 | 2.83 | 3.80 | +1.13 | +68.48% | 692 | 787 | 90.38% |
| MSTR240628C01702500 | 2024-06-25 3:06PM EDT | 1,702.50 | 2.60 | 2.52 | 4.15 | +0.61 | +30.65% | 11 | 27 | 91.30% |
| MSTR240628C01705000 | 2024-06-25 2:37PM EDT | 1,705.00 | 2.25 | 2.32 | 5.30 | +0.06 | +2.74% | 31 | 34 | 94.81% |
| MSTR240628C01710000 | 2024-06-25 3:39PM EDT | 1,710.00 | 2.11 | 2.56 | 3.50 | +0.61 | +40.67% | 13 | 57 | 91.80% |
| MSTR240628C01715000 | 2024-06-25 3:56PM EDT | 1,715.00 | 2.80 | 2.27 | 4.75 | +1.30 | +86.67% | 7 | 15 | 96.30% |
| MSTR240628C01720000 | 2024-06-25 2:44PM EDT | 1,720.00 | 1.70 | 1.80 | 2.92 | +0.38 | +28.79% | 36 | 30 | 90.28% |
| MSTR240628C01725000 | 2024-06-25 1:40PM EDT | 1,725.00 | 2.36 | 1.27 | 3.10 | -0.18 | -7.09% | 60 | 55 | 90.43% |
| MSTR240628C01730000 | 2024-06-25 3:43PM EDT | 1,730.00 | 1.75 | 1.96 | 4.35 | -0.08 | -4.37% | 12 | 8 | 98.78% |
| MSTR240628C01735000 | 2024-06-24 11:31AM EDT | 1,735.00 | 1.25 | 1.04 | 4.25 | -0.65 | -34.21% | 5 | 11 | 96.83% |
| MSTR240628C01740000 | 2024-06-25 2:57PM EDT | 1,740.00 | 2.20 | 1.01 | 2.52 | +1.20 | +120.00% | 8 | 42 | 91.19% |
| MSTR240628C01745000 | 2024-06-25 11:05AM EDT | 1,745.00 | 1.94 | 0.85 | 2.39 | +1.05 | +117.98% | 11 | 10 | 91.21% |
| MSTR240628C01750000 | 2024-06-25 3:37PM EDT | 1,750.00 | 1.80 | 0.91 | 1.80 | +0.83 | +85.57% | 115 | 168 | 89.84% |
| MSTR240628C01755000 | 2024-06-25 3:52PM EDT | 1,755.00 | 1.45 | 1.05 | 2.81 | +0.21 | +16.94% | 8 | 26 | 96.88% |
| MSTR240628C01760000 | 2024-06-25 2:55PM EDT | 1,760.00 | 1.40 | 0.70 | 2.63 | +0.71 | +102.90% | 8 | 12 | 95.78% |
| MSTR240628C01765000 | 2024-06-24 12:23PM EDT | 1,765.00 | 1.25 | 0.66 | 2.67 | 0.00 | - | 10 | 9 | 97.12% |
| MSTR240628C01770000 | 2024-06-25 3:05PM EDT | 1,770.00 | 1.15 | 0.62 | 2.74 | -0.49 | -29.88% | 7 | 30 | 98.63% |
| MSTR240628C01775000 | 2024-06-25 1:43PM EDT | 1,775.00 | 1.00 | 0.59 | 2.11 | -4.50 | -81.82% | 6 | 9 | 96.41% |
| MSTR240628C01780000 | 2024-06-25 12:04PM EDT | 1,780.00 | 1.10 | 0.56 | 1.57 | -0.32 | -22.54% | 1 | 42 | 94.14% |
| MSTR240628C01790000 | 2024-06-25 1:48PM EDT | 1,790.00 | 0.90 | 0.50 | 1.41 | -0.31 | -25.62% | 7 | 23 | 95.09% |
| MSTR240628C01800000 | 2024-06-25 3:57PM EDT | 1,800.00 | 0.80 | 0.70 | 1.04 | +0.16 | +25.00% | 309 | 397 | 96.24% |
| MSTR240628C01810000 | 2024-06-25 2:56PM EDT | 1,810.00 | 0.77 | 0.58 | 1.14 | +0.12 | +18.46% | 58 | 15 | 98.49% |
| MSTR240628C01820000 | 2024-06-25 2:12PM EDT | 1,820.00 | 0.51 | 0.35 | 1.65 | -3.34 | -86.75% | 11 | 12 | 103.13% |
| MSTR240628C01830000 | 2024-06-25 3:54PM EDT | 1,830.00 | 0.76 | 0.31 | 1.04 | +0.21 | +38.18% | 31 | 14 | 99.85% |
| MSTR240628C01840000 | 2024-06-24 12:15PM EDT | 1,840.00 | 1.40 | 0.27 | 1.53 | 0.00 | - | 2 | 3 | 106.30% |
| MSTR240628C01850000 | 2024-06-25 3:55PM EDT | 1,850.00 | 0.55 | 0.25 | 0.55 | -0.10 | -15.38% | 57 | 116 | 97.66% |
| MSTR240628C01860000 | 2024-06-25 10:28AM EDT | 1,860.00 | 0.53 | 0.21 | 2.88 | -2.22 | -80.73% | 2 | 9 | 120.24% |
| MSTR240628C01870000 | 2024-06-24 11:20AM EDT | 1,870.00 | 0.55 | 0.00 | 4.00 | 0.00 | - | 8 | 22 | 127.88% |
| MSTR240628C01880000 | 2024-06-24 9:58AM EDT | 1,880.00 | 0.86 | 0.01 | 1.00 | 0.00 | - | 2 | 7 | 107.08% |
| MSTR240628C01890000 | 2024-06-18 9:48AM EDT | 1,890.00 | 9.83 | 0.01 | 0.80 | 0.00 | - | 2 | 2 | 106.30% |
| MSTR240628C01900000 | 2024-06-25 3:58PM EDT | 1,900.00 | 0.30 | 0.14 | 0.45 | -0.10 | -25.00% | 53 | 259 | 104.49% |
| MSTR240628C01910000 | 2024-06-25 3:37PM EDT | 1,910.00 | 0.30 | 0.13 | 0.35 | -1.77 | -85.51% | 5 | 9 | 104.10% |
| MSTR240628C01920000 | 2024-06-25 2:53PM EDT | 1,920.00 | 0.16 | 0.12 | 0.92 | -0.34 | -68.00% | 1 | 20 | 115.92% |
| MSTR240628C01930000 | 2024-06-25 12:25PM EDT | 1,930.00 | 0.16 | 0.11 | 1.00 | -0.32 | -66.67% | 1 | 8 | 118.95% |
| MSTR240628C01940000 | 2024-06-24 10:03AM EDT | 1,940.00 | 1.00 | 0.00 | 2.28 | 0.00 | - | 1 | 9 | 133.13% |
| MSTR240628C01950000 | 2024-06-25 3:14PM EDT | 1,950.00 | 0.24 | 0.02 | 0.50 | +0.04 | +20.00% | 28 | 114 | 112.79% |
| MSTR240628C01960000 | 2024-06-24 12:16PM EDT | 1,960.00 | 0.35 | 0.01 | 1.24 | 0.00 | - | 19 | 33 | 126.95% |
| MSTR240628C01970000 | 2024-06-20 3:17PM EDT | 1,970.00 | 2.51 | 0.05 | 0.83 | 0.00 | - | 6 | 6 | 123.63% |
| MSTR240628C01980000 | 2024-06-24 12:44PM EDT | 1,980.00 | 0.90 | 0.00 | 2.24 | 0.00 | - | 17 | 10 | 141.50% |
| MSTR240628C01990000 | 2024-06-24 12:20PM EDT | 1,990.00 | 0.33 | 0.00 | 2.26 | 0.00 | - | 11 | 17 | 143.82% |
| MSTR240628C02000000 | 2024-06-25 3:59PM EDT | 2,000.00 | 0.20 | 0.05 | 0.20 | -0.05 | -20.00% | 209 | 433 | 113.48% |
| MSTR240628C02020000 | 2024-06-25 9:43AM EDT | 2,020.00 | 0.31 | 0.00 | 1.95 | -1.09 | -77.86% | 1 | 18 | 147.17% |
| MSTR240628C02040000 | 2024-06-20 10:20AM EDT | 2,040.00 | 3.70 | 0.00 | 1.92 | 0.00 | - | 1 | 3 | 150.95% |
| MSTR240628C02050000 | 2024-06-25 1:37PM EDT | 2,050.00 | 0.29 | 0.10 | 1.07 | -0.01 | -3.33% | 22 | 45 | 143.75% |
| MSTR240628C02060000 | 2024-06-18 9:41AM EDT | 2,060.00 | 0.43 | 0.00 | 1.02 | -4.07 | -90.44% | 1 | 7 | 143.31% |
| MSTR240628C02080000 | 2024-06-24 10:47AM EDT | 2,080.00 | 0.29 | 0.00 | 2.00 | 0.00 | - | 2 | 1 | 159.77% |
| MSTR240628C02100000 | 2024-06-25 3:58PM EDT | 2,100.00 | 0.13 | 0.10 | 0.62 | -0.07 | -35.00% | 7 | 190 | 144.92% |
| MSTR240628C02120000 | 2024-06-25 2:02PM EDT | 2,120.00 | 0.22 | 0.00 | 0.58 | -1.60 | -87.91% | 2 | 15 | 145.12% |
| MSTR240628C02140000 | 2024-06-20 11:25AM EDT | 2,140.00 | 0.15 | 0.00 | 2.08 | -1.47 | -90.74% | 1 | 23 | 172.27% |
| MSTR240628C02150000 | 2024-06-25 3:54PM EDT | 2,150.00 | 0.08 | 0.00 | 0.13 | -0.12 | -60.00% | 7 | 73 | 130.86% |
| MSTR240628C02160000 | 2024-06-21 9:35AM EDT | 2,160.00 | 0.80 | 0.00 | 1.25 | 0.00 | - | 1 | 9 | 165.33% |
| MSTR240628C02180000 | 2024-06-25 1:50PM EDT | 2,180.00 | 0.11 | 0.09 | 3.00 | -1.03 | -90.35% | 14 | 31 | 189.53% |
| MSTR240628C02200000 | 2024-06-25 2:45PM EDT | 2,200.00 | 0.03 | 0.01 | 0.20 | -0.16 | -84.21% | 2 | 118 | 143.95% |
| MSTR240628C02250000 | 2024-06-25 12:51PM EDT | 2,250.00 | 0.34 | 0.00 | 0.94 | +0.19 | +126.67% | 1 | 17 | 175.29% |
| MSTR240628C02300000 | 2024-06-25 11:47AM EDT | 2,300.00 | 0.05 | 0.01 | 0.67 | -0.05 | -50.00% | 21 | 205 | 177.34% |
| MSTR240628C02350000 | 2024-06-20 10:43AM EDT | 2,350.00 | 1.73 | 0.00 | 0.76 | 0.00 | - | 2 | 8 | 187.21% |
| MSTR240628C02400000 | 2024-06-25 9:40AM EDT | 2,400.00 | 0.20 | 0.00 | 0.20 | -0.08 | -28.57% | 23 | 43 | 171.88% |
| MSTR240628C02450000 | 2024-06-25 12:42PM EDT | 2,450.00 | 0.01 | 0.00 | 0.26 | -0.01 | -50.00% | 1 | 1 | 182.81% |
| MSTR240628C02500000 | 2024-06-25 12:05PM EDT | 2,500.00 | 0.06 | 0.01 | 0.10 | -0.01 | -14.29% | 34 | 91 | 176.56% |
| MSTR240628C02550000 | 2024-06-24 11:42AM EDT | 2,550.00 | 0.40 | 0.00 | 0.27 | 0.00 | - | 1 | 2 | 196.48% |
| MSTR240628C02600000 | 2024-06-25 11:46AM EDT | 2,600.00 | 0.02 | 0.01 | 0.16 | -0.02 | -50.00% | 3 | 27 | 195.31% |
| MSTR240628C02650000 | 2024-06-12 10:24AM EDT | 2,650.00 | 6.40 | 0.00 | 0.53 | 0.00 | - | 10 | 22 | 222.07% |
| MSTR240628C02700000 | 2024-06-24 9:45AM EDT | 2,700.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 45 | 189.06% |
| MSTR240628C02750000 | 2024-06-17 2:36PM EDT | 2,750.00 | 0.95 | 0.00 | 0.15 | 0.00 | - | 2 | 24 | 210.94% |
| MSTR240628C02800000 | 2024-06-24 9:30AM EDT | 2,800.00 | 1.86 | 0.00 | 0.05 | 0.00 | - | 36 | 69 | 199.22% |
| MSTR240628C02850000 | 2024-06-24 9:30AM EDT | 2,850.00 | 1.14 | 0.00 | 0.17 | 0.00 | - | 7 | 9 | 224.22% |
| MSTR240628C02900000 | 2024-06-21 11:04AM EDT | 2,900.00 | 0.15 | 0.00 | 0.14 | 0.00 | - | 1 | 40 | 225.78% |
| MSTR240628C02950000 | 2024-06-14 2:03PM EDT | 2,950.00 | 1.00 | 0.00 | 0.18 | 0.00 | - | 2 | 1 | 235.94% |
| MSTR240628C03000000 | 2024-06-25 11:48AM EDT | 3,000.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 5 | 76 | 219.53% |
| MSTR240628C03050000 | 2024-06-03 10:28AM EDT | 3,050.00 | 12.55 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 224.22% |
| MSTR240628C03100000 | 2024-06-13 12:01PM EDT | 3,100.00 | 3.45 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 228.91% |
| MSTR240628C03150000 | 2024-05-28 2:04PM EDT | 3,150.00 | 10.95 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 233.59% |
| MSTR240628C03200000 | 2024-06-24 1:13PM EDT | 3,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 35 | 237.50% |
| MSTR240628C03250000 | 2024-06-24 3:47PM EDT | 3,250.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 9 | 13 | 242.19% |
| MSTR240628C03300000 | 2024-06-21 10:52AM EDT | 3,300.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 13 | 246.88% |
| MSTR240628C03350000 | 2024-06-24 9:44AM EDT | 3,350.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 251.56% |
| MSTR240628C03400000 | 2024-06-25 9:47AM EDT | 3,400.00 | 0.03 | 0.00 | 0.03 | -0.64 | -95.52% | 3 | 123 | 246.88% |
| MSTR240628C03450000 | 2024-06-25 9:45AM EDT | 3,450.00 | 0.04 | 0.00 | 0.03 | +0.03 | +300.00% | 1 | 531 | 251.56% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240628P00600000 | 2024-06-25 3:24PM EDT | 600.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 161 | 1,531 | 300.00% |
| MSTR240628P00610000 | 2024-06-21 2:02PM EDT | 610.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 67 | 293.75% |
| MSTR240628P00620000 | 2024-06-20 12:43PM EDT | 620.00 | 0.28 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 289.06% |
| MSTR240628P00630000 | 2024-05-22 9:37AM EDT | 630.00 | 2.31 | 0.00 | 0.44 | 0.00 | - | 1 | 6 | 339.84% |
| MSTR240628P00640000 | 2024-05-23 11:14AM EDT | 640.00 | 2.45 | 0.00 | 3.05 | 0.00 | - | - | 102 | 415.63% |
| MSTR240628P00650000 | 2024-06-24 2:57PM EDT | 650.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 2 | 306 | 273.44% |
| MSTR240628P00660000 | 2024-06-24 12:21PM EDT | 660.00 | 0.14 | 0.00 | 1.09 | 0.00 | - | 2 | 36 | 354.20% |
| MSTR240628P00670000 | 2024-05-16 1:28PM EDT | 670.00 | 4.25 | 0.00 | 3.90 | 0.00 | - | 92 | 58 | 408.40% |
| MSTR240628P00680000 | 2024-05-22 9:39AM EDT | 680.00 | 3.09 | 0.00 | 3.05 | 0.00 | - | 2 | 6 | 388.09% |
| MSTR240628P00690000 | 2024-05-29 9:30AM EDT | 690.00 | 5.20 | 0.00 | 0.34 | 0.00 | - | 2 | 2 | 298.44% |
| MSTR240628P00700000 | 2024-06-24 3:57PM EDT | 700.00 | 0.22 | 0.00 | 0.16 | 0.00 | - | 16 | 135 | 274.22% |
| MSTR240628P00710000 | 2024-06-06 11:57AM EDT | 710.00 | 2.29 | 0.00 | 1.50 | 0.00 | - | 6 | 4 | 336.82% |
| MSTR240628P00720000 | 2024-06-24 2:40PM EDT | 720.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 6 | 11 | 266.02% |
| MSTR240628P00730000 | 2024-06-24 2:40PM EDT | 730.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 5 | 57 | 325.10% |
| MSTR240628P00740000 | 2024-06-24 2:40PM EDT | 740.00 | 0.10 | 0.00 | 0.27 | 0.00 | - | 5 | 129 | 267.19% |
| MSTR240628P00750000 | 2024-06-24 2:38PM EDT | 750.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 30 | 426 | 255.47% |
| MSTR240628P00760000 | 2024-06-24 1:20PM EDT | 760.00 | 0.26 | 0.00 | 0.32 | 0.00 | - | 13 | 270 | 261.72% |
| MSTR240628P00770000 | 2024-06-24 1:20PM EDT | 770.00 | 0.42 | 0.00 | 1.00 | 0.00 | - | 60 | 192 | 288.87% |
| MSTR240628P00780000 | 2024-06-10 2:13PM EDT | 780.00 | 0.84 | 0.00 | 1.50 | 0.00 | - | 62 | 208 | 297.27% |
| MSTR240628P00790000 | 2024-06-21 10:22AM EDT | 790.00 | 0.38 | 0.01 | 0.42 | 0.00 | - | 8 | 119 | 254.88% |
| MSTR240628P00800000 | 2024-06-25 1:06PM EDT | 800.00 | 0.09 | 0.05 | 0.15 | -0.12 | -57.14% | 40 | 423 | 232.81% |
| MSTR240628P00810000 | 2024-06-24 1:42PM EDT | 810.00 | 0.17 | 0.00 | 0.28 | 0.00 | - | 135 | 485 | 235.55% |
| MSTR240628P00820000 | 2024-06-25 10:45AM EDT | 820.00 | 0.12 | 0.00 | 0.70 | -0.21 | -63.64% | 2 | 146 | 253.32% |
| MSTR240628P00830000 | 2024-06-25 3:28PM EDT | 830.00 | 0.10 | 0.00 | 0.61 | -0.25 | -71.43% | 1 | 44 | 244.92% |
| MSTR240628P00840000 | 2024-06-24 1:32PM EDT | 840.00 | 0.36 | 0.00 | 0.39 | 0.00 | - | 513 | 170 | 229.69% |
| MSTR240628P00850000 | 2024-06-25 12:03PM EDT | 850.00 | 0.10 | 0.07 | 0.30 | -0.29 | -74.36% | 50 | 265 | 224.22% |
| MSTR240628P00860000 | 2024-06-25 11:17AM EDT | 860.00 | 0.16 | 0.00 | 2.28 | -0.23 | -58.97% | 1 | 481 | 270.26% |
| MSTR240628P00870000 | 2024-06-25 11:18AM EDT | 870.00 | 0.15 | 0.00 | 2.68 | -0.45 | -75.00% | 1 | 217 | 271.00% |
| MSTR240628P00880000 | 2024-06-25 3:59PM EDT | 880.00 | 0.11 | 0.00 | 0.44 | -0.34 | -75.56% | 1 | 182 | 215.04% |
| MSTR240628P00890000 | 2024-06-25 3:18PM EDT | 890.00 | 0.15 | 0.00 | 0.76 | -0.34 | -69.39% | 1 | 244 | 223.24% |
| MSTR240628P00900000 | 2024-06-25 3:54PM EDT | 900.00 | 0.11 | 0.05 | 0.76 | -0.46 | -80.70% | 51 | 591 | 220.31% |
| MSTR240628P00910000 | 2024-06-24 12:58PM EDT | 910.00 | 0.56 | 0.00 | 2.63 | 0.00 | - | 78 | 51 | 250.05% |
| MSTR240628P00920000 | 2024-06-25 3:32PM EDT | 920.00 | 0.14 | 0.02 | 1.87 | +0.06 | +75.00% | 1 | 51 | 234.47% |
| MSTR240628P00930000 | 2024-06-12 2:12PM EDT | 930.00 | 0.75 | 0.00 | 2.66 | 0.00 | - | 2 | 99 | 240.63% |
| MSTR240628P00940000 | 2024-06-20 10:08AM EDT | 940.00 | 1.91 | 0.01 | 2.74 | 0.00 | - | 3 | 17 | 236.87% |
| MSTR240628P00950000 | 2024-06-25 1:18PM EDT | 950.00 | 0.20 | 0.05 | 0.99 | -0.56 | -73.68% | 8 | 149 | 204.59% |
| MSTR240628P00960000 | 2024-06-25 11:15AM EDT | 960.00 | 0.30 | 0.00 | 0.69 | -0.38 | -55.88% | 22 | 375 | 191.11% |
| MSTR240628P00970000 | 2024-06-24 3:52PM EDT | 970.00 | 0.83 | 0.10 | 2.77 | 0.00 | - | 3 | 9 | 223.90% |
| MSTR240628P00980000 | 2024-06-24 2:01PM EDT | 980.00 | 1.00 | 0.00 | 2.69 | 0.00 | - | 4 | 59 | 217.14% |
| MSTR240628P00990000 | 2024-06-25 10:27AM EDT | 990.00 | 0.75 | 0.05 | 0.50 | -0.11 | -12.79% | 16 | 135 | 174.61% |
| MSTR240628P01000000 | 2024-06-25 3:44PM EDT | 1,000.00 | 0.15 | 0.00 | 0.54 | -0.77 | -83.70% | 114 | 748 | 170.31% |
| MSTR240628P01010000 | 2024-06-24 1:39PM EDT | 1,010.00 | 1.71 | 0.10 | 1.60 | 0.00 | - | 36 | 27 | 190.92% |
| MSTR240628P01020000 | 2024-06-24 2:28PM EDT | 1,020.00 | 1.20 | 0.02 | 1.82 | 0.00 | - | 35 | 38 | 188.57% |
| MSTR240628P01030000 | 2024-06-24 3:31PM EDT | 1,030.00 | 1.11 | 0.15 | 0.96 | 0.00 | - | 50 | 88 | 172.66% |
| MSTR240628P01040000 | 2024-06-25 3:33PM EDT | 1,040.00 | 0.36 | 0.15 | 0.91 | -1.42 | -79.78% | 2 | 70 | 167.68% |
| MSTR240628P01050000 | 2024-06-25 3:26PM EDT | 1,050.00 | 0.40 | 0.15 | 0.47 | -0.84 | -67.74% | 10 | 260 | 153.71% |
| MSTR240628P01060000 | 2024-06-25 3:24PM EDT | 1,060.00 | 0.90 | 0.20 | 0.90 | -0.32 | -26.23% | 2 | 194 | 160.50% |
| MSTR240628P01070000 | 2024-06-24 1:32PM EDT | 1,070.00 | 2.68 | 0.20 | 0.00 | 0.00 | - | 179 | 408 | 130.27% |
| MSTR240628P01080000 | 2024-06-24 1:01PM EDT | 1,080.00 | 1.54 | 0.20 | 1.60 | 0.00 | - | 219 | 165 | 162.84% |
| MSTR240628P01090000 | 2024-06-25 1:33PM EDT | 1,090.00 | 0.48 | 0.00 | 1.24 | -1.67 | -77.67% | 3 | 108 | 151.07% |
| MSTR240628P01095000 | 2024-06-25 9:58AM EDT | 1,095.00 | 0.88 | 0.20 | 0.78 | -1.02 | -53.68% | 10 | 115 | 144.78% |
| MSTR240628P01100000 | 2024-06-25 3:58PM EDT | 1,100.00 | 0.35 | 0.15 | 0.50 | -1.70 | -82.93% | 198 | 703 | 136.04% |
| MSTR240628P01105000 | 2024-06-25 12:53PM EDT | 1,105.00 | 0.70 | 0.15 | 0.70 | -1.35 | -65.85% | 52 | 50 | 138.57% |
| MSTR240628P01110000 | 2024-06-25 3:29PM EDT | 1,110.00 | 0.36 | 0.33 | 0.77 | -1.64 | -82.00% | 14 | 112 | 141.11% |
| MSTR240628P01115000 | 2024-06-25 1:25PM EDT | 1,115.00 | 0.61 | 0.00 | 1.08 | -1.57 | -72.02% | 6 | 18 | 138.92% |
| MSTR240628P01120000 | 2024-06-24 3:39PM EDT | 1,120.00 | 0.81 | 0.01 | 2.04 | -1.18 | -59.30% | 2 | 61 | 149.41% |
| MSTR240628P01125000 | 2024-06-25 11:03AM EDT | 1,125.00 | 0.70 | 0.18 | 1.17 | -1.83 | -72.33% | 8 | 13 | 139.11% |
| MSTR240628P01130000 | 2024-06-25 11:32AM EDT | 1,130.00 | 0.90 | 0.18 | 0.90 | -1.80 | -66.67% | 5 | 57 | 133.25% |
| MSTR240628P01135000 | 2024-06-25 12:03PM EDT | 1,135.00 | 0.41 | 0.19 | 1.04 | -1.59 | -79.50% | 2 | 76 | 133.64% |
| MSTR240628P01140000 | 2024-06-25 1:28PM EDT | 1,140.00 | 0.68 | 0.20 | 1.00 | -2.82 | -80.57% | 101 | 144 | 131.30% |
| MSTR240628P01145000 | 2024-06-25 11:48AM EDT | 1,145.00 | 0.92 | 0.21 | 1.92 | -0.76 | -45.24% | 10 | 11 | 140.14% |
| MSTR240628P01150000 | 2024-06-25 3:57PM EDT | 1,150.00 | 0.54 | 0.37 | 0.86 | -2.76 | -83.64% | 175 | 298 | 127.98% |
| MSTR240628P01155000 | 2024-06-25 1:43PM EDT | 1,155.00 | 0.70 | 0.23 | 1.40 | -2.80 | -80.00% | 4 | 10 | 131.03% |
| MSTR240628P01160000 | 2024-06-25 3:37PM EDT | 1,160.00 | 0.50 | 0.24 | 1.40 | -3.00 | -85.71% | 17 | 22 | 129.20% |
| MSTR240628P01165000 | 2024-06-25 11:03AM EDT | 1,165.00 | 1.00 | 0.24 | 1.35 | -3.20 | -76.19% | 2 | 10 | 126.76% |
| MSTR240628P01170000 | 2024-06-25 11:35AM EDT | 1,170.00 | 1.07 | 0.25 | 1.38 | -3.18 | -74.82% | 6 | 32 | 125.29% |
| MSTR240628P01175000 | 2024-06-25 2:26PM EDT | 1,175.00 | 0.75 | 0.30 | 1.01 | -4.35 | -85.29% | 234 | 197 | 119.68% |
| MSTR240628P01180000 | 2024-06-25 3:19PM EDT | 1,180.00 | 0.62 | 0.28 | 1.16 | -3.78 | -85.91% | 14 | 60 | 119.39% |
| MSTR240628P01185000 | 2024-06-25 2:27PM EDT | 1,185.00 | 0.82 | 0.28 | 0.95 | -3.62 | -81.53% | 18 | 84 | 114.99% |
| MSTR240628P01190000 | 2024-06-25 11:34AM EDT | 1,190.00 | 1.08 | 0.31 | 0.90 | -3.52 | -76.52% | 2 | 20 | 112.89% |
| MSTR240628P01195000 | 2024-06-25 3:44PM EDT | 1,195.00 | 0.70 | 0.31 | 1.05 | -4.40 | -86.27% | 4 | 86 | 112.89% |
| MSTR240628P01200000 | 2024-06-25 3:55PM EDT | 1,200.00 | 0.90 | 0.60 | 1.14 | -5.56 | -86.07% | 435 | 708 | 114.99% |
| MSTR240628P01205000 | 2024-06-25 1:04PM EDT | 1,205.00 | 1.08 | 0.75 | 1.14 | -6.07 | -84.90% | 4 | 19 | 114.50% |
| MSTR240628P01210000 | 2024-06-25 9:40AM EDT | 1,210.00 | 2.47 | 0.60 | 1.14 | -9.43 | -79.24% | 6 | 49 | 111.21% |
| MSTR240628P01215000 | 2024-06-25 3:59PM EDT | 1,215.00 | 0.92 | 0.61 | 1.14 | -5.93 | -86.57% | 60 | 65 | 109.42% |
| MSTR240628P01220000 | 2024-06-25 3:53PM EDT | 1,220.00 | 1.06 | 0.67 | 1.38 | -6.94 | -86.75% | 13 | 41 | 110.13% |
| MSTR240628P01225000 | 2024-06-25 2:01PM EDT | 1,225.00 | 1.34 | 1.00 | 1.10 | -6.09 | -81.97% | 40 | 37 | 108.64% |
| MSTR240628P01230000 | 2024-06-25 2:35PM EDT | 1,230.00 | 1.16 | 0.92 | 1.53 | -6.74 | -85.32% | 8 | 43 | 109.35% |
| MSTR240628P01235000 | 2024-06-25 12:56PM EDT | 1,235.00 | 1.65 | 0.50 | 1.66 | -8.82 | -84.24% | 16 | 183 | 105.27% |
| MSTR240628P01240000 | 2024-06-25 3:57PM EDT | 1,240.00 | 1.27 | 1.01 | 1.55 | -9.71 | -88.43% | 29 | 84 | 106.23% |
| MSTR240628P01245000 | 2024-06-25 12:23PM EDT | 1,245.00 | 1.59 | 1.01 | 1.86 | -15.41 | -90.65% | 54 | 67 | 106.27% |
| MSTR240628P01250000 | 2024-06-25 3:54PM EDT | 1,250.00 | 1.45 | 1.32 | 1.80 | -11.03 | -88.38% | 355 | 420 | 105.79% |
| MSTR240628P01255000 | 2024-06-25 3:58PM EDT | 1,255.00 | 1.54 | 1.01 | 2.07 | -10.96 | -87.68% | 24 | 62 | 103.56% |
| MSTR240628P01260000 | 2024-06-25 3:50PM EDT | 1,260.00 | 1.72 | 1.25 | 2.28 | -10.04 | -85.37% | 30 | 72 | 104.05% |
| MSTR240628P01265000 | 2024-06-25 2:17PM EDT | 1,265.00 | 2.00 | 1.25 | 2.28 | -12.65 | -86.35% | 11 | 76 | 102.05% |
| MSTR240628P01270000 | 2024-06-25 3:50PM EDT | 1,270.00 | 2.00 | 1.26 | 2.59 | -11.55 | -85.24% | 123 | 178 | 101.62% |
| MSTR240628P01275000 | 2024-06-25 3:33PM EDT | 1,275.00 | 2.31 | 1.50 | 2.59 | -15.69 | -87.17% | 128 | 92 | 100.72% |
| MSTR240628P01280000 | 2024-06-25 3:59PM EDT | 1,280.00 | 2.22 | 2.00 | 2.59 | -15.78 | -87.67% | 128 | 95 | 100.88% |
| MSTR240628P01285000 | 2024-06-25 2:54PM EDT | 1,285.00 | 2.25 | 2.00 | 2.78 | -17.72 | -88.73% | 24 | 66 | 99.58% |
| MSTR240628P01290000 | 2024-06-25 3:56PM EDT | 1,290.00 | 2.18 | 2.21 | 2.78 | -25.57 | -92.14% | 86 | 101 | 98.34% |
| MSTR240628P01295000 | 2024-06-25 3:59PM EDT | 1,295.00 | 2.70 | 2.22 | 3.35 | -20.22 | -88.22% | 51 | 64 | 98.44% |
| MSTR240628P01300000 | 2024-06-25 3:59PM EDT | 1,300.00 | 2.92 | 2.50 | 3.35 | -21.08 | -87.83% | 900 | 626 | 97.30% |
| MSTR240628P01305000 | 2024-06-25 2:38PM EDT | 1,305.00 | 3.00 | 2.67 | 3.40 | -19.05 | -86.39% | 12 | 32 | 95.91% |
| MSTR240628P01310000 | 2024-06-25 3:03PM EDT | 1,310.00 | 3.00 | 2.74 | 3.60 | -22.55 | -88.26% | 35 | 48 | 94.64% |
| MSTR240628P01315000 | 2024-06-25 3:59PM EDT | 1,315.00 | 3.48 | 3.10 | 3.90 | -25.52 | -88.00% | 37 | 34 | 94.54% |
| MSTR240628P01320000 | 2024-06-25 3:52PM EDT | 1,320.00 | 3.70 | 3.30 | 4.20 | -25.28 | -87.23% | 56 | 55 | 93.81% |
| MSTR240628P01325000 | 2024-06-25 3:53PM EDT | 1,325.00 | 4.08 | 3.60 | 4.50 | -25.92 | -86.40% | 69 | 55 | 93.26% |
| MSTR240628P01330000 | 2024-06-25 3:52PM EDT | 1,330.00 | 4.55 | 3.85 | 4.85 | -32.35 | -87.67% | 43 | 59 | 92.60% |
| MSTR240628P01335000 | 2024-06-25 3:33PM EDT | 1,335.00 | 5.97 | 4.15 | 5.25 | -36.74 | -86.02% | 14 | 22 | 92.09% |
| MSTR240628P01340000 | 2024-06-25 3:55PM EDT | 1,340.00 | 4.99 | 4.40 | 5.60 | -30.86 | -86.08% | 73 | 50 | 91.21% |
| MSTR240628P01345000 | 2024-06-25 3:56PM EDT | 1,345.00 | 5.50 | 4.40 | 6.10 | -31.50 | -85.14% | 13 | 24 | 90.03% |
| MSTR240628P01350000 | 2024-06-25 3:59PM EDT | 1,350.00 | 6.07 | 5.35 | 6.50 | -35.93 | -85.55% | 719 | 284 | 90.60% |
| MSTR240628P01355000 | 2024-06-25 2:53PM EDT | 1,355.00 | 6.90 | 5.85 | 7.20 | -36.85 | -84.23% | 20 | 44 | 90.64% |
| MSTR240628P01360000 | 2024-06-25 3:59PM EDT | 1,360.00 | 7.07 | 6.70 | 7.65 | -39.03 | -84.66% | 30 | 176 | 90.69% |
| MSTR240628P01365000 | 2024-06-25 3:59PM EDT | 1,365.00 | 7.40 | 6.65 | 8.20 | -42.75 | -85.24% | 54 | 162 | 89.11% |
| MSTR240628P01370000 | 2024-06-25 3:52PM EDT | 1,370.00 | 8.75 | 6.85 | 9.25 | -42.55 | -82.94% | 48 | 29 | 88.80% |
| MSTR240628P01375000 | 2024-06-25 3:53PM EDT | 1,375.00 | 8.80 | 8.00 | 9.80 | -43.75 | -83.25% | 97 | 99 | 89.10% |
| MSTR240628P01380000 | 2024-06-25 3:50PM EDT | 1,380.00 | 9.80 | 8.75 | 10.65 | -44.70 | -82.02% | 67 | 49 | 89.04% |
| MSTR240628P01385000 | 2024-06-25 3:59PM EDT | 1,385.00 | 10.50 | 9.35 | 11.35 | -47.67 | -81.95% | 29 | 43 | 88.36% |
| MSTR240628P01390000 | 2024-06-25 3:57PM EDT | 1,390.00 | 10.95 | 10.25 | 11.95 | -52.20 | -82.66% | 46 | 46 | 87.85% |
| MSTR240628P01395000 | 2024-06-25 3:37PM EDT | 1,395.00 | 15.50 | 11.20 | 12.75 | -51.53 | -76.88% | 28 | 56 | 87.56% |
| MSTR240628P01400000 | 2024-06-25 3:59PM EDT | 1,400.00 | 12.65 | 12.50 | 15.35 | -55.74 | -81.50% | 931 | 435 | 90.01% |
| MSTR240628P01405000 | 2024-06-25 3:59PM EDT | 1,405.00 | 14.01 | 12.10 | 15.35 | -52.99 | -79.09% | 53 | 71 | 86.55% |
| MSTR240628P01410000 | 2024-06-25 3:44PM EDT | 1,410.00 | 15.25 | 12.85 | 17.65 | -55.60 | -78.48% | 67 | 76 | 87.48% |
| MSTR240628P01415000 | 2024-06-25 3:57PM EDT | 1,415.00 | 15.60 | 13.95 | 19.70 | -61.57 | -79.78% | 38 | 66 | 88.30% |
| MSTR240628P01420000 | 2024-06-25 3:58PM EDT | 1,420.00 | 17.70 | 15.80 | 19.70 | -61.56 | -77.67% | 82 | 77 | 87.37% |
| MSTR240628P01425000 | 2024-06-25 3:59PM EDT | 1,425.00 | 18.65 | 16.20 | 20.75 | -86.82 | -82.32% | 96 | 126 | 85.87% |
| MSTR240628P01430000 | 2024-06-25 3:59PM EDT | 1,430.00 | 20.20 | 17.35 | 22.40 | -66.25 | -76.63% | 101 | 56 | 85.79% |
| MSTR240628P01435000 | 2024-06-25 3:43PM EDT | 1,435.00 | 25.95 | 19.75 | 24.35 | -92.70 | -78.13% | 37 | 20 | 87.22% |
| MSTR240628P01440000 | 2024-06-25 3:57PM EDT | 1,440.00 | 22.30 | 21.25 | 24.80 | -71.99 | -76.35% | 133 | 31 | 85.88% |
| MSTR240628P01445000 | 2024-06-25 3:57PM EDT | 1,445.00 | 24.00 | 22.25 | 26.30 | -74.19 | -75.56% | 20 | 25 | 85.00% |
| MSTR240628P01450000 | 2024-06-25 3:59PM EDT | 1,450.00 | 26.23 | 25.00 | 27.50 | -73.77 | -73.77% | 288 | 170 | 85.46% |
| MSTR240628P01455000 | 2024-06-25 3:57PM EDT | 1,455.00 | 28.00 | 25.75 | 29.65 | -108.20 | -79.44% | 28 | 45 | 84.69% |
| MSTR240628P01460000 | 2024-06-25 3:57PM EDT | 1,460.00 | 29.13 | 27.20 | 31.25 | -69.81 | -70.56% | 62 | 65 | 83.93% |
| MSTR240628P01465000 | 2024-06-25 3:57PM EDT | 1,465.00 | 30.86 | 29.35 | 33.40 | -101.04 | -76.60% | 54 | 24 | 84.23% |
| MSTR240628P01470000 | 2024-06-25 3:59PM EDT | 1,470.00 | 33.62 | 32.25 | 35.30 | -106.60 | -76.02% | 95 | 72 | 84.85% |
| MSTR240628P01475000 | 2024-06-25 3:57PM EDT | 1,475.00 | 35.38 | 33.40 | 39.95 | -78.97 | -69.06% | 44 | 59 | 86.22% |
| MSTR240628P01480000 | 2024-06-25 3:59PM EDT | 1,480.00 | 38.17 | 35.00 | 40.20 | -73.83 | -65.92% | 55 | 86 | 83.71% |
| MSTR240628P01485000 | 2024-06-25 3:56PM EDT | 1,485.00 | 40.50 | 38.00 | 43.05 | -91.62 | -69.35% | 25 | 46 | 84.79% |
| MSTR240628P01490000 | 2024-06-25 3:53PM EDT | 1,490.00 | 40.69 | 39.90 | 45.15 | -86.31 | -67.96% | 17 | 158 | 83.99% |
| MSTR240628P01495000 | 2024-06-25 3:59PM EDT | 1,495.00 | 45.39 | 40.95 | 47.70 | -24.70 | -35.24% | 24 | 63 | 82.66% |
| MSTR240628P01500000 | 2024-06-25 3:59PM EDT | 1,500.00 | 47.58 | 44.85 | 50.00 | -93.61 | -66.30% | 98 | 157 | 83.57% |
| MSTR240628P01505000 | 2024-06-25 2:03PM EDT | 1,505.00 | 64.60 | 48.00 | 53.70 | -29.62 | -31.44% | 1 | 4 | 84.92% |
| MSTR240628P01510000 | 2024-06-25 2:46PM EDT | 1,510.00 | 58.00 | 48.90 | 56.15 | -126.00 | -68.48% | 6 | 20 | 82.88% |
| MSTR240628P01515000 | 2024-06-21 1:21PM EDT | 1,515.00 | 99.35 | 51.85 | 61.00 | 0.00 | - | 4 | 4 | 84.80% |
| MSTR240628P01520000 | 2024-06-25 2:53PM EDT | 1,520.00 | 64.24 | 54.50 | 62.90 | -118.76 | -64.90% | 9 | 18 | 83.54% |
| MSTR240628P01525000 | 2024-06-25 2:13PM EDT | 1,525.00 | 68.95 | 57.05 | 65.35 | -121.05 | -63.71% | 19 | 11 | 82.52% |
| MSTR240628P01530000 | 2024-06-25 2:53PM EDT | 1,530.00 | 70.82 | 60.80 | 69.00 | -97.09 | -57.82% | 11 | 17 | 83.62% |
| MSTR240628P01535000 | 2024-06-24 12:01PM EDT | 1,535.00 | 89.00 | 63.20 | 72.00 | -64.40 | -41.98% | 2 | 8 | 82.66% |
| MSTR240628P01540000 | 2024-06-25 1:40PM EDT | 1,540.00 | 79.05 | 67.00 | 75.55 | -118.95 | -60.08% | 2 | 12 | 83.42% |
| MSTR240628P01545000 | 2024-06-25 12:29PM EDT | 1,545.00 | 87.65 | 71.05 | 78.95 | -32.53 | -27.07% | 6 | 2 | 84.15% |
| MSTR240628P01550000 | 2024-06-25 1:46PM EDT | 1,550.00 | 83.15 | 75.65 | 82.65 | -96.64 | -53.75% | 21 | 64 | 85.61% |
| MSTR240628P01555000 | 2024-06-24 3:05PM EDT | 1,555.00 | 184.29 | 78.05 | 86.00 | 0.00 | - | 1 | 5 | 84.34% |
| MSTR240628P01560000 | 2024-06-25 3:04PM EDT | 1,560.00 | 93.00 | 82.15 | 89.00 | -68.90 | -42.56% | 10 | 9 | 84.29% |
| MSTR240628P01565000 | 2024-06-24 12:39PM EDT | 1,565.00 | 209.00 | 86.00 | 92.95 | 0.00 | - | 1 | 4 | 84.84% |
| MSTR240628P01570000 | 2024-06-25 9:51AM EDT | 1,570.00 | 90.30 | 88.00 | 96.95 | -132.68 | -59.50% | 2 | 23 | 83.28% |
| MSTR240628P01575000 | 2024-06-24 12:35PM EDT | 1,575.00 | 210.00 | 92.00 | 101.00 | 0.00 | - | 1 | 5 | 83.81% |
| MSTR240628P01580000 | 2024-06-25 11:02AM EDT | 1,580.00 | 121.65 | 95.50 | 108.35 | -114.15 | -48.41% | 12 | 22 | 87.45% |
| MSTR240628P01585000 | 2024-06-25 12:25PM EDT | 1,585.00 | 120.00 | 100.00 | 110.00 | -36.00 | -23.08% | 2 | 2 | 85.58% |
| MSTR240628P01590000 | 2024-06-21 11:11AM EDT | 1,590.00 | 146.56 | 103.65 | 114.00 | 0.00 | - | 1 | 3 | 85.27% |
| MSTR240628P01600000 | 2024-06-25 2:25PM EDT | 1,600.00 | 135.13 | 111.10 | 123.00 | -102.79 | -43.20% | 21 | 120 | 85.66% |
| MSTR240628P01605000 | 2024-06-25 2:25PM EDT | 1,605.00 | 135.15 | 116.05 | 128.00 | -10.85 | -7.43% | 5 | 2 | 87.95% |
| MSTR240628P01610000 | 2024-06-14 9:46AM EDT | 1,610.00 | 173.30 | 120.60 | 132.00 | 0.00 | - | 1 | 3 | 88.33% |
| MSTR240628P01615000 | 2024-06-12 10:38AM EDT | 1,615.00 | 95.30 | 124.30 | 136.00 | 0.00 | - | 8 | 9 | 87.40% |
| MSTR240628P01620000 | 2024-06-25 3:54PM EDT | 1,620.00 | 131.20 | 128.95 | 140.00 | -54.31 | -29.28% | 3 | 5 | 87.65% |
| MSTR240628P01625000 | 2024-06-24 1:42PM EDT | 1,625.00 | 276.50 | 131.05 | 145.00 | 0.00 | - | 5 | 10 | 85.38% |
| MSTR240628P01630000 | 2024-06-24 12:51PM EDT | 1,630.00 | 282.72 | 137.35 | 151.00 | 0.00 | - | 64 | 57 | 91.06% |
| MSTR240628P01635000 | 2024-06-24 9:46AM EDT | 1,635.00 | 223.18 | 140.00 | 153.70 | 0.00 | - | 1 | 2 | 85.65% |
| MSTR240628P01640000 | 2024-06-06 11:43AM EDT | 1,640.00 | 111.85 | 146.35 | 159.00 | 0.00 | - | 1 | 6 | 90.45% |
| MSTR240628P01645000 | 2024-05-28 3:45PM EDT | 1,645.00 | 158.00 | 151.25 | 163.00 | 0.00 | - | 4 | 0 | 90.59% |
| MSTR240628P01650000 | 2024-06-25 1:12PM EDT | 1,650.00 | 181.85 | 153.20 | 168.00 | -84.83 | -31.81% | 2 | 22 | 87.01% |
| MSTR240628P01655000 | 2024-06-21 12:41PM EDT | 1,655.00 | 207.47 | 158.00 | 172.00 | 0.00 | - | 2 | 1 | 86.54% |
| MSTR240628P01660000 | 2024-06-25 1:07PM EDT | 1,660.00 | 194.98 | 164.10 | 178.00 | -133.12 | -40.57% | 1 | 10 | 92.52% |
| MSTR240628P01665000 | 2024-06-20 1:43PM EDT | 1,665.00 | 248.15 | 168.75 | 183.00 | 0.00 | - | 9 | 10 | 93.73% |
| MSTR240628P01670000 | 2024-06-24 1:10PM EDT | 1,670.00 | 338.00 | 172.00 | 187.00 | 0.00 | - | 4 | 5 | 89.90% |
| MSTR240628P01675000 | 2024-06-21 2:16PM EDT | 1,675.00 | 221.20 | 178.05 | 191.00 | 0.00 | - | 1 | 8 | 91.79% |
| MSTR240628P01680000 | 2024-06-25 12:49PM EDT | 1,680.00 | 213.35 | 181.00 | 195.00 | -96.97 | -31.25% | 3 | 23 | 86.20% |
| MSTR240628P01685000 | 2024-06-21 9:45AM EDT | 1,685.00 | 275.70 | 186.00 | 201.75 | 0.00 | - | 1 | 2 | 92.29% |
| MSTR240628P01690000 | 2024-06-24 9:31AM EDT | 1,690.00 | 276.25 | 191.00 | 204.00 | 0.00 | - | 1 | 8 | 86.73% |
| MSTR240628P01695000 | 2024-06-20 1:25PM EDT | 1,695.00 | 214.68 | 197.00 | 209.00 | -48.40 | -18.40% | 1 | 8 | 91.17% |
| MSTR240628P01700000 | 2024-06-25 1:07PM EDT | 1,700.00 | 233.77 | 201.40 | 214.00 | -108.83 | -31.77% | 4 | 38 | 91.11% |
| MSTR240628P01705000 | 2024-06-24 10:38AM EDT | 1,705.00 | 290.00 | 206.10 | 219.00 | 0.00 | - | 1 | 9 | 91.83% |
| MSTR240628P01710000 | 2024-06-12 10:06AM EDT | 1,710.00 | 153.20 | 210.80 | 223.80 | 0.00 | - | 6 | 4 | 91.87% |
| MSTR240628P01720000 | 2024-06-14 3:30PM EDT | 1,720.00 | 256.70 | 218.00 | 234.20 | 0.00 | - | 4 | 2 | 86.17% |
| MSTR240628P01740000 | 2024-06-24 2:42PM EDT | 1,740.00 | 382.11 | 237.40 | 253.60 | 0.00 | - | 1 | 33 | 85.89% |
| MSTR240628P01750000 | 2024-06-25 11:02AM EDT | 1,750.00 | 273.64 | 246.80 | 264.00 | -136.01 | -33.20% | 22 | 53 | 87.38% |
| MSTR240628P01760000 | 2024-05-22 1:40PM EDT | 1,760.00 | 265.45 | 272.00 | 291.20 | 0.00 | - | - | 1 | 165.94% |
| MSTR240628P01800000 | 2024-06-25 10:28AM EDT | 1,800.00 | 306.55 | 296.35 | 314.40 | -128.45 | -29.53% | 6 | 8 | 99.88% |
| MSTR240628P01830000 | 2024-05-22 1:21PM EDT | 1,830.00 | 302.75 | 340.00 | 358.15 | 0.00 | - | - | 2 | 182.79% |
| MSTR240628P01850000 | 2024-06-07 2:15PM EDT | 1,850.00 | 305.00 | 346.00 | 362.95 | 0.00 | - | 1 | 1 | 91.02% |
| MSTR240628P01900000 | 2024-06-12 2:05PM EDT | 1,900.00 | 291.29 | 396.00 | 412.75 | 0.00 | - | 2 | 0 | 94.82% |
| MSTR240628P01950000 | 2024-06-04 11:51AM EDT | 1,950.00 | 358.19 | 447.80 | 462.65 | 0.00 | - | 14 | 0 | 132.28% |
| MSTR240628P01960000 | 2024-06-06 10:19AM EDT | 1,960.00 | 335.00 | 456.00 | 472.70 | 0.00 | - | - | 0 | 103.32% |
| MSTR240628P02000000 | 2024-06-18 10:29AM EDT | 2,000.00 | 514.50 | 496.00 | 512.70 | 0.00 | - | - | 0 | 110.35% |
| MSTR240628P02060000 | 2024-05-22 11:45AM EDT | 2,060.00 | 462.25 | 568.00 | 586.00 | 0.00 | - | - | 1 | 243.86% |
| MSTR240628P02100000 | 2024-06-21 1:44PM EDT | 2,100.00 | 647.71 | 596.05 | 612.65 | 0.00 | - | 25 | 0 | 126.76% |
| MSTR240628P02120000 | 2024-06-12 9:31AM EDT | 2,120.00 | 514.06 | 616.00 | 632.65 | 0.00 | - | - | 0 | 126.56% |
| MSTR240628P02850000 | 2024-06-07 2:10PM EDT | 2,850.00 | 1,243.99 | 1,346.00 | 1,362.70 | 0.00 | - | 4 | 0 | 225.39% |
| MSTR240628P02950000 | 2024-06-07 2:10PM EDT | 2,950.00 | 1,343.30 | 1,446.05 | 1,462.70 | 0.00 | - | 2 | 0 | 241.02% |
| MSTR240628P03000000 | 2024-06-07 2:04PM EDT | 3,000.00 | 1,384.24 | 1,496.00 | 1,512.70 | 0.00 | - | 2 | 0 | 241.41% |
