Deutsche Märkte öffnen in 5 Stunden 11 Minuten
Nikkei 225
39.540,62 +367,47 (+0,94%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.840,89 +1.522,79 (+2,70%) CMC Crypto 200
1.284,76 +35,64 (+2,85%) 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:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240705C00600000 | 2024-06-24 9:30AM EDT | 600.00 | 805.09 | 888.00 | 904.80 | 0.00 | - | 1 | 1 | 219.78% |
| MSTR240705C00620000 | 2024-06-24 1:13PM EDT | 620.00 | 718.70 | 868.30 | 884.90 | 0.00 | - | 1 | 4 | 219.04% |
| MSTR240705C00650000 | 2024-06-14 10:31AM EDT | 650.00 | 865.80 | 838.40 | 855.10 | 0.00 | - | - | 0 | 212.16% |
| MSTR240705C00680000 | 2024-06-24 9:30AM EDT | 680.00 | 725.82 | 808.45 | 825.25 | 0.00 | - | 1 | 1 | 203.86% |
| MSTR240705C00690000 | 2024-05-30 12:48PM EDT | 690.00 | 967.13 | 798.50 | 815.00 | 0.00 | - | 3 | 3 | 198.00% |
| MSTR240705C00730000 | 2024-06-14 11:11AM EDT | 730.00 | 801.17 | 758.65 | 775.50 | 0.00 | - | - | 0 | 191.43% |
| MSTR240705C00750000 | 2024-06-18 10:04AM EDT | 750.00 | 725.83 | 738.70 | 755.55 | 0.00 | - | 2 | 2 | 185.72% |
| MSTR240705C00770000 | 2024-06-07 12:39PM EDT | 770.00 | 930.16 | 718.75 | 735.55 | 0.00 | - | 58 | 0 | 179.69% |
| MSTR240705C00790000 | 2024-06-07 12:45PM EDT | 790.00 | 910.64 | 698.85 | 715.55 | 0.00 | - | 4 | 0 | 174.17% |
| MSTR240705C00800000 | 2024-06-20 1:26PM EDT | 800.00 | 646.29 | 688.80 | 705.55 | 0.00 | - | 1 | 25 | 170.65% |
| MSTR240705C00810000 | 2024-06-21 12:27PM EDT | 810.00 | 650.90 | 677.45 | 695.55 | 0.00 | - | 2 | 10 | 154.35% |
| MSTR240705C00820000 | 2024-06-21 10:35AM EDT | 820.00 | 644.90 | 667.20 | 685.50 | 0.00 | - | 2 | 3 | 147.56% |
| MSTR240705C00830000 | 2024-06-21 10:34AM EDT | 830.00 | 635.89 | 658.95 | 675.50 | 0.00 | - | 2 | 0 | 162.28% |
| MSTR240705C00850000 | 2024-06-17 12:33PM EDT | 850.00 | 629.73 | 639.05 | 655.50 | 0.00 | - | 1 | 1 | 157.08% |
| MSTR240705C00870000 | 2024-06-07 1:51PM EDT | 870.00 | 798.08 | 619.10 | 635.50 | 0.00 | - | 62 | 30 | 151.59% |
| MSTR240705C00880000 | 2024-06-14 11:11AM EDT | 880.00 | 653.01 | 609.20 | 625.50 | 0.00 | - | 2 | 3 | 149.39% |
| MSTR240705C00890000 | 2024-06-07 1:45PM EDT | 890.00 | 779.76 | 599.20 | 615.55 | 0.00 | - | 2 | 1 | 146.85% |
| MSTR240705C00900000 | 2024-06-07 2:30PM EDT | 900.00 | 722.16 | 589.30 | 605.60 | 0.00 | - | 10 | 1 | 144.97% |
| MSTR240705C00910000 | 2024-06-14 11:44AM EDT | 910.00 | 606.22 | 579.35 | 595.65 | 0.00 | - | 2 | 11 | 142.75% |
| MSTR240705C00920000 | 2024-06-21 12:27PM EDT | 920.00 | 541.95 | 569.40 | 585.70 | 0.00 | - | 4 | 1 | 140.53% |
| MSTR240705C00930000 | 2024-06-21 10:34AM EDT | 930.00 | 537.12 | 559.45 | 575.80 | 0.00 | - | 2 | 0 | 138.59% |
| MSTR240705C00950000 | 2024-06-14 11:41AM EDT | 950.00 | 574.30 | 540.20 | 555.95 | 0.00 | - | 2 | 1 | 137.55% |
| MSTR240705C00980000 | 2024-06-14 11:44AM EDT | 980.00 | 538.03 | 509.65 | 525.95 | 0.00 | - | 2 | 5 | 126.72% |
| MSTR240705C01000000 | 2024-06-25 3:49PM EDT | 1,000.00 | 480.50 | 490.50 | 506.00 | +99.69 | +26.18% | 22 | 25 | 125.31% |
| MSTR240705C01010000 | 2024-06-07 10:31AM EDT | 1,010.00 | 701.49 | 480.10 | 496.00 | 0.00 | - | 2 | 1 | 120.96% |
| MSTR240705C01020000 | 2024-06-14 11:30AM EDT | 1,020.00 | 516.50 | 470.70 | 486.00 | 0.00 | - | 3 | 3 | 120.72% |
| MSTR240705C01030000 | 2024-06-06 3:03PM EDT | 1,030.00 | 671.44 | 459.15 | 476.90 | 0.00 | - | - | 1 | 115.48% |
| MSTR240705C01040000 | 2024-06-07 11:54AM EDT | 1,040.00 | 664.26 | 450.45 | 467.05 | 0.00 | - | 2 | 2 | 118.25% |
| MSTR240705C01050000 | 2024-06-07 11:53AM EDT | 1,050.00 | 654.80 | 440.55 | 457.20 | 0.00 | - | 2 | 0 | 116.41% |
| MSTR240705C01060000 | 2024-06-17 9:35AM EDT | 1,060.00 | 384.30 | 430.65 | 447.35 | 0.00 | - | - | 1 | 114.53% |
| MSTR240705C01070000 | 2024-06-07 1:51PM EDT | 1,070.00 | 602.67 | 421.30 | 437.50 | 0.00 | - | 2 | 1 | 114.25% |
| MSTR240705C01080000 | 2024-06-07 1:48PM EDT | 1,080.00 | 591.66 | 410.75 | 427.55 | 0.00 | - | 4 | 0 | 110.11% |
| MSTR240705C01090000 | 2024-06-07 1:45PM EDT | 1,090.00 | 585.13 | 401.15 | 417.90 | 0.00 | - | 2 | 1 | 109.57% |
| MSTR240705C01100000 | 2024-06-25 11:03AM EDT | 1,100.00 | 385.00 | 391.35 | 406.00 | +80.00 | +26.23% | 2 | 7 | 102.01% |
| MSTR240705C01110000 | 2024-06-21 1:12PM EDT | 1,110.00 | 365.95 | 381.55 | 398.00 | 0.00 | - | 1 | 1 | 105.54% |
| MSTR240705C01150000 | 2024-06-24 12:10PM EDT | 1,150.00 | 238.04 | 342.35 | 359.45 | 0.00 | - | 1 | 3 | 99.92% |
| MSTR240705C01180000 | 2024-06-25 3:48PM EDT | 1,180.00 | 304.86 | 312.00 | 328.00 | +69.69 | +29.63% | 1 | 5 | 88.23% |
| MSTR240705C01190000 | 2024-06-10 2:32PM EDT | 1,190.00 | 460.23 | 305.25 | 321.00 | 0.00 | - | 1 | 1 | 96.86% |
| MSTR240705C01200000 | 2024-06-25 11:07AM EDT | 1,200.00 | 281.62 | 294.65 | 309.15 | +31.62 | +12.65% | 215 | 316 | 90.11% |
| MSTR240705C01210000 | 2024-06-21 2:33PM EDT | 1,210.00 | 273.10 | 285.60 | 299.70 | 0.00 | - | 1 | 1 | 89.81% |
| MSTR240705C01240000 | 2024-06-24 1:12PM EDT | 1,240.00 | 129.05 | 257.65 | 271.70 | 0.00 | - | 1 | 2 | 87.15% |
| MSTR240705C01250000 | 2024-06-24 1:11PM EDT | 1,250.00 | 125.00 | 248.45 | 262.55 | 0.00 | - | 3 | 4 | 86.36% |
| MSTR240705C01290000 | 2024-06-17 3:06PM EDT | 1,290.00 | 267.40 | 212.75 | 226.45 | 0.00 | - | - | 1 | 83.35% |
| MSTR240705C01300000 | 2024-06-25 3:00PM EDT | 1,300.00 | 210.50 | 205.05 | 216.95 | +93.65 | +80.15% | 5 | 18 | 82.90% |
| MSTR240705C01310000 | 2024-06-24 9:44AM EDT | 1,310.00 | 148.60 | 196.50 | 209.55 | 0.00 | - | 1 | 2 | 83.33% |
| MSTR240705C01320000 | 2024-06-24 3:59PM EDT | 1,320.00 | 123.90 | 188.10 | 200.85 | +19.60 | +18.79% | 1 | 9 | 82.54% |
| MSTR240705C01350000 | 2024-06-25 11:50AM EDT | 1,350.00 | 156.00 | 164.00 | 177.00 | +57.63 | +58.58% | 9 | 6 | 81.61% |
| MSTR240705C01360000 | 2024-06-25 11:03AM EDT | 1,360.00 | 149.25 | 156.00 | 168.15 | +63.75 | +74.56% | 14 | 37 | 80.29% |
| MSTR240705C01370000 | 2024-06-25 12:38PM EDT | 1,370.00 | 133.00 | 148.75 | 162.00 | +52.70 | +65.63% | 4 | 10 | 81.12% |
| MSTR240705C01390000 | 2024-06-24 12:47PM EDT | 1,390.00 | 62.90 | 134.40 | 146.60 | 0.00 | - | 5 | 4 | 80.12% |
| MSTR240705C01400000 | 2024-06-25 3:59PM EDT | 1,400.00 | 132.31 | 128.40 | 139.40 | +66.47 | +100.96% | 46 | 56 | 80.32% |
| MSTR240705C01410000 | 2024-06-25 3:54PM EDT | 1,410.00 | 129.55 | 121.60 | 130.95 | +59.55 | +85.07% | 20 | 14 | 79.10% |
| MSTR240705C01415000 | 2024-06-25 1:45PM EDT | 1,415.00 | 116.69 | 118.05 | 128.15 | +47.49 | +68.63% | 5 | 16 | 79.16% |
| MSTR240705C01420000 | 2024-06-25 3:48PM EDT | 1,420.00 | 108.00 | 115.75 | 125.75 | +55.50 | +105.71% | 4 | 10 | 80.09% |
| MSTR240705C01425000 | 2024-06-25 10:55AM EDT | 1,425.00 | 100.00 | 111.80 | 121.25 | +35.73 | +55.59% | 11 | 15 | 78.85% |
| MSTR240705C01430000 | 2024-06-25 2:55PM EDT | 1,430.00 | 105.75 | 108.45 | 117.85 | +42.25 | +66.54% | 17 | 10 | 78.52% |
| MSTR240705C01435000 | 2024-06-25 1:18PM EDT | 1,435.00 | 98.80 | 105.70 | 114.85 | +38.53 | +63.93% | 8 | 7 | 78.69% |
| MSTR240705C01440000 | 2024-06-25 3:10PM EDT | 1,440.00 | 93.00 | 103.15 | 112.05 | +43.17 | +86.63% | 12 | 13 | 79.01% |
| MSTR240705C01445000 | 2024-06-25 3:33PM EDT | 1,445.00 | 92.19 | 99.00 | 109.00 | +31.86 | +52.81% | 12 | 8 | 78.28% |
| MSTR240705C01450000 | 2024-06-25 3:57PM EDT | 1,450.00 | 100.66 | 93.50 | 105.25 | +48.53 | +93.09% | 57 | 31 | 76.42% |
| MSTR240705C01455000 | 2024-06-25 1:42PM EDT | 1,455.00 | 90.30 | 93.00 | 103.00 | +42.30 | +88.13% | 3 | 8 | 77.96% |
| MSTR240705C01460000 | 2024-06-25 12:57PM EDT | 1,460.00 | 72.15 | 92.05 | 99.75 | +25.15 | +53.51% | 5 | 14 | 78.66% |
| MSTR240705C01465000 | 2024-06-25 3:52PM EDT | 1,465.00 | 90.00 | 89.05 | 97.00 | -6.44 | -6.68% | 16 | 5 | 78.49% |
| MSTR240705C01470000 | 2024-06-25 2:49PM EDT | 1,470.00 | 80.23 | 85.00 | 93.90 | +33.32 | +71.03% | 44 | 11 | 77.55% |
| MSTR240705C01475000 | 2024-06-25 3:48PM EDT | 1,475.00 | 77.21 | 84.00 | 91.90 | +40.07 | +107.89% | 38 | 19 | 78.70% |
| MSTR240705C01480000 | 2024-06-25 3:36PM EDT | 1,480.00 | 82.46 | 81.00 | 88.55 | +39.96 | +94.02% | 40 | 23 | 78.07% |
| MSTR240705C01485000 | 2024-06-25 3:55PM EDT | 1,485.00 | 82.10 | 78.65 | 87.00 | +40.60 | +97.83% | 25 | 7 | 78.64% |
| MSTR240705C01490000 | 2024-06-25 2:44PM EDT | 1,490.00 | 77.00 | 76.00 | 84.15 | +39.00 | +102.63% | 19 | 39 | 78.34% |
| MSTR240705C01495000 | 2024-06-25 11:32AM EDT | 1,495.00 | 74.00 | 74.00 | 80.10 | +36.05 | +94.99% | 9 | 23 | 77.71% |
| MSTR240705C01500000 | 2024-06-25 3:54PM EDT | 1,500.00 | 74.94 | 73.00 | 76.85 | +38.76 | +107.13% | 175 | 128 | 77.94% |
| MSTR240705C01505000 | 2024-06-25 3:51PM EDT | 1,505.00 | 69.90 | 69.70 | 77.00 | +38.79 | +124.69% | 13 | 15 | 78.67% |
| MSTR240705C01510000 | 2024-06-25 1:56PM EDT | 1,510.00 | 62.60 | 67.15 | 75.00 | +26.60 | +73.89% | 4 | 18 | 78.65% |
| MSTR240705C01515000 | 2024-06-25 1:56PM EDT | 1,515.00 | 68.50 | 64.55 | 70.85 | +11.50 | +20.18% | 6 | 15 | 77.46% |
| MSTR240705C01520000 | 2024-06-25 3:59PM EDT | 1,520.00 | 65.92 | 63.05 | 68.80 | +33.68 | +104.47% | 5 | 24 | 77.84% |
| MSTR240705C01525000 | 2024-06-25 10:28AM EDT | 1,525.00 | 61.66 | 61.25 | 68.50 | +34.26 | +125.04% | 9 | 30 | 78.91% |
| MSTR240705C01530000 | 2024-06-25 1:14PM EDT | 1,530.00 | 53.80 | 57.00 | 65.15 | +22.80 | +73.55% | 3 | 5 | 77.13% |
| MSTR240705C01535000 | 2024-06-24 12:30PM EDT | 1,535.00 | 28.43 | 56.50 | 64.15 | 0.00 | - | 1 | 5 | 78.40% |
| MSTR240705C01540000 | 2024-06-25 12:47PM EDT | 1,540.00 | 47.50 | 55.25 | 62.35 | +18.47 | +63.62% | 15 | 36 | 78.84% |
| MSTR240705C01545000 | 2024-06-24 1:48PM EDT | 1,545.00 | 27.00 | 53.10 | 60.55 | 0.00 | - | 17 | 23 | 78.77% |
| MSTR240705C01550000 | 2024-06-25 3:51PM EDT | 1,550.00 | 53.00 | 51.50 | 56.80 | +27.00 | +103.85% | 84 | 48 | 77.93% |
| MSTR240705C01555000 | 2024-06-24 12:30PM EDT | 1,555.00 | 24.93 | 49.30 | 55.85 | 0.00 | - | 13 | 16 | 78.18% |
| MSTR240705C01560000 | 2024-06-25 10:34AM EDT | 1,560.00 | 43.41 | 48.15 | 53.60 | +2.96 | +7.32% | 1 | 12 | 78.24% |
| MSTR240705C01565000 | 2024-06-25 11:03AM EDT | 1,565.00 | 40.00 | 46.60 | 51.40 | +18.38 | +85.01% | 23 | 13 | 78.08% |
| MSTR240705C01570000 | 2024-06-25 3:53PM EDT | 1,570.00 | 48.20 | 45.05 | 51.60 | +25.15 | +109.11% | 6 | 6 | 79.14% |
| MSTR240705C01575000 | 2024-06-25 11:12AM EDT | 1,575.00 | 39.25 | 43.50 | 48.55 | +17.21 | +78.09% | 8 | 9 | 78.43% |
| MSTR240705C01580000 | 2024-06-25 2:27PM EDT | 1,580.00 | 36.05 | 41.20 | 48.40 | +13.55 | +60.22% | 9 | 12 | 78.82% |
| MSTR240705C01585000 | 2024-06-25 12:02PM EDT | 1,585.00 | 37.63 | 40.70 | 46.70 | +13.38 | +55.18% | 3 | 9 | 79.31% |
| MSTR240705C01590000 | 2024-06-25 12:29PM EDT | 1,590.00 | 35.75 | 38.70 | 43.95 | +16.15 | +82.40% | 3 | 10 | 78.36% |
| MSTR240705C01595000 | 2024-06-24 3:07PM EDT | 1,595.00 | 22.50 | 37.25 | 43.20 | 0.00 | - | 4 | 3 | 78.75% |
| MSTR240705C01600000 | 2024-06-25 3:59PM EDT | 1,600.00 | 38.50 | 38.00 | 40.00 | +19.50 | +102.63% | 163 | 107 | 78.97% |
| MSTR240705C01605000 | 2024-06-25 10:26AM EDT | 1,605.00 | 30.00 | 35.00 | 40.30 | +10.51 | +53.93% | 1 | 4 | 79.01% |
| MSTR240705C01610000 | 2024-06-25 11:12AM EDT | 1,610.00 | 31.87 | 33.55 | 39.85 | +12.71 | +66.34% | 5 | 5 | 79.46% |
| MSTR240705C01615000 | 2024-06-24 2:52PM EDT | 1,615.00 | 22.00 | 32.50 | 37.75 | +3.90 | +21.55% | 2 | 14 | 79.16% |
| MSTR240705C01620000 | 2024-06-25 9:53AM EDT | 1,620.00 | 21.00 | 31.50 | 36.45 | +4.90 | +30.43% | 2 | 10 | 79.30% |
| MSTR240705C01625000 | 2024-06-25 1:59PM EDT | 1,625.00 | 27.22 | 30.35 | 34.95 | +10.85 | +66.28% | 24 | 15 | 79.19% |
| MSTR240705C01630000 | 2024-06-25 1:59PM EDT | 1,630.00 | 26.41 | 29.10 | 34.95 | +11.41 | +76.07% | 11 | 22 | 79.87% |
| MSTR240705C01635000 | 2024-06-24 2:54PM EDT | 1,635.00 | 15.23 | 27.60 | 34.05 | 0.00 | - | 8 | 7 | 79.83% |
| MSTR240705C01640000 | 2024-06-25 3:00PM EDT | 1,640.00 | 27.00 | 26.50 | 32.45 | +11.50 | +74.19% | 21 | 15 | 79.56% |
| MSTR240705C01645000 | 2024-06-25 10:06AM EDT | 1,645.00 | 19.00 | 26.95 | 31.70 | +1.50 | +8.57% | 1 | 0 | 80.74% |
| MSTR240705C01650000 | 2024-06-25 3:57PM EDT | 1,650.00 | 27.00 | 24.65 | 29.70 | +13.43 | +98.97% | 74 | 54 | 79.37% |
| MSTR240705C01655000 | 2024-06-25 2:22PM EDT | 1,655.00 | 21.50 | 25.20 | 28.70 | +2.29 | +11.92% | 2 | 3 | 80.41% |
| MSTR240705C01660000 | 2024-06-25 12:26PM EDT | 1,660.00 | 22.50 | 24.50 | 28.80 | +8.30 | +58.45% | 2 | 36 | 81.33% |
| MSTR240705C01665000 | 2024-06-25 2:03PM EDT | 1,665.00 | 19.67 | 23.25 | 29.00 | +5.44 | +38.23% | 6 | 7 | 81.93% |
| MSTR240705C01670000 | 2024-06-25 3:28PM EDT | 1,670.00 | 20.95 | 22.95 | 26.25 | +4.20 | +25.07% | 14 | 4 | 81.18% |
| MSTR240705C01675000 | 2024-06-25 1:24PM EDT | 1,675.00 | 20.30 | 21.95 | 25.25 | +8.82 | +76.83% | 3 | 22 | 81.07% |
| MSTR240705C01680000 | 2024-06-25 10:34AM EDT | 1,680.00 | 22.00 | 20.05 | 24.60 | +9.05 | +69.88% | 4 | 6 | 80.54% |
| MSTR240705C01685000 | 2024-06-25 12:05PM EDT | 1,685.00 | 22.10 | 20.55 | 25.05 | +10.85 | +96.44% | 3 | 7 | 82.42% |
| MSTR240705C01690000 | 2024-06-25 2:27PM EDT | 1,690.00 | 16.60 | 19.50 | 23.65 | +5.28 | +46.64% | 3 | 4 | 81.88% |
| MSTR240705C01695000 | 2024-06-25 11:33AM EDT | 1,695.00 | 19.55 | 19.35 | 23.05 | -60.45 | -75.56% | 16 | 13 | 82.53% |
| MSTR240705C01700000 | 2024-06-25 3:57PM EDT | 1,700.00 | 21.00 | 18.70 | 23.45 | +10.40 | +98.11% | 259 | 101 | 83.52% |
| MSTR240705C01705000 | 2024-06-25 2:55PM EDT | 1,705.00 | 17.55 | 18.15 | 22.85 | +6.45 | +58.11% | 4 | 7 | 83.84% |
| MSTR240705C01710000 | 2024-06-25 2:05PM EDT | 1,710.00 | 14.60 | 17.45 | 20.80 | +4.08 | +38.78% | 14 | 20 | 82.91% |
| MSTR240705C01715000 | 2024-06-25 10:27AM EDT | 1,715.00 | 15.00 | 16.80 | 19.95 | +5.25 | +53.85% | 2 | 4 | 82.87% |
| MSTR240705C01720000 | 2024-06-25 3:12PM EDT | 1,720.00 | 15.00 | 16.35 | 18.80 | -1.75 | -10.45% | 23 | 7 | 82.72% |
| MSTR240705C01725000 | 2024-06-25 12:51PM EDT | 1,725.00 | 13.30 | 15.90 | 18.35 | +5.30 | +66.25% | 21 | 5 | 83.09% |
| MSTR240705C01730000 | 2024-06-24 1:05PM EDT | 1,730.00 | 8.50 | 15.35 | 18.40 | 0.00 | - | 3 | 2 | 83.77% |
| MSTR240705C01735000 | 2024-06-24 12:04PM EDT | 1,735.00 | 9.26 | 14.20 | 17.85 | 0.00 | - | 1 | 9 | 83.43% |
| MSTR240705C01740000 | 2024-06-25 1:28PM EDT | 1,740.00 | 13.64 | 14.35 | 17.20 | +6.44 | +89.44% | 12 | 4 | 84.06% |
| MSTR240705C01745000 | 2024-06-25 1:28PM EDT | 1,745.00 | 13.25 | 13.85 | 18.25 | +2.90 | +28.02% | 10 | 3 | 85.58% |
| MSTR240705C01750000 | 2024-06-25 3:52PM EDT | 1,750.00 | 14.00 | 12.65 | 17.75 | +6.30 | +81.82% | 14 | 52 | 85.15% |
| MSTR240705C01755000 | 2024-06-25 11:53AM EDT | 1,755.00 | 13.00 | 13.05 | 15.75 | +5.63 | +76.39% | 5 | 11 | 84.76% |
| MSTR240705C01760000 | 2024-06-25 12:37PM EDT | 1,760.00 | 10.00 | 10.70 | 15.30 | -1.77 | -15.04% | 3 | 12 | 83.20% |
| MSTR240705C01765000 | 2024-06-25 1:14PM EDT | 1,765.00 | 10.90 | 11.10 | 14.85 | -36.96 | -77.23% | 1 | 1 | 84.14% |
| MSTR240705C01770000 | 2024-06-25 3:57PM EDT | 1,770.00 | 12.15 | 11.00 | 16.00 | +4.99 | +69.69% | 48 | 6 | 86.11% |
| MSTR240705C01780000 | 2024-06-25 3:28PM EDT | 1,780.00 | 10.25 | 10.45 | 13.10 | +4.00 | +64.00% | 6 | 4 | 84.71% |
| MSTR240705C01790000 | 2024-06-25 3:59PM EDT | 1,790.00 | 11.50 | 10.10 | 13.95 | +5.54 | +92.95% | 8 | 28 | 87.11% |
| MSTR240705C01800000 | 2024-06-25 3:50PM EDT | 1,800.00 | 10.00 | 9.85 | 12.00 | +3.65 | +57.48% | 74 | 66 | 86.70% |
| MSTR240705C01810000 | 2024-06-25 12:30PM EDT | 1,810.00 | 8.00 | 9.10 | 11.35 | +2.28 | +39.86% | 10 | 15 | 87.00% |
| MSTR240705C01820000 | 2024-06-25 3:02PM EDT | 1,820.00 | 7.85 | 7.90 | 10.60 | +1.48 | +23.23% | 4 | 23 | 86.56% |
| MSTR240705C01830000 | 2024-06-25 3:55PM EDT | 1,830.00 | 9.00 | 8.00 | 10.25 | +2.60 | +40.62% | 1 | 7 | 88.01% |
| MSTR240705C01840000 | 2024-06-21 10:10AM EDT | 1,840.00 | 14.00 | 7.50 | 9.45 | 0.00 | - | 1 | 2 | 88.13% |
| MSTR240705C01850000 | 2024-06-25 3:14PM EDT | 1,850.00 | 7.60 | 7.30 | 10.25 | +2.95 | +63.44% | 45 | 48 | 90.58% |
| MSTR240705C01860000 | 2024-06-25 3:59PM EDT | 1,860.00 | 7.05 | 6.80 | 8.75 | +2.48 | +54.27% | 13 | 2 | 89.66% |
| MSTR240705C01870000 | 2024-06-25 11:59AM EDT | 1,870.00 | 6.41 | 6.45 | 8.10 | +1.91 | +42.44% | 6 | 2 | 89.92% |
| MSTR240705C01880000 | 2024-06-24 2:54PM EDT | 1,880.00 | 4.30 | 5.65 | 7.75 | 0.00 | - | 3 | 6 | 89.87% |
| MSTR240705C01890000 | 2024-06-25 10:49AM EDT | 1,890.00 | 5.00 | 5.80 | 7.75 | -16.00 | -76.19% | 3 | 1 | 91.66% |
| MSTR240705C01900000 | 2024-06-25 3:53PM EDT | 1,900.00 | 5.70 | 5.60 | 6.00 | +2.20 | +62.86% | 37 | 62 | 90.18% |
| MSTR240705C01910000 | 2024-06-25 10:54AM EDT | 1,910.00 | 4.70 | 4.75 | 7.05 | +1.14 | +32.02% | 6 | 13 | 92.02% |
| MSTR240705C01920000 | 2024-06-25 10:45AM EDT | 1,920.00 | 4.36 | 4.95 | 6.45 | -6.14 | -58.48% | 1 | 2 | 92.86% |
| MSTR240705C01930000 | 2024-06-25 3:07PM EDT | 1,930.00 | 4.22 | 4.45 | 6.20 | +0.47 | +12.53% | 2 | 5 | 93.05% |
| MSTR240705C01940000 | 2024-06-24 2:28PM EDT | 1,940.00 | 3.04 | 4.45 | 6.20 | 0.00 | - | 14 | 6 | 94.51% |
| MSTR240705C01950000 | 2024-06-25 11:54AM EDT | 1,950.00 | 4.35 | 4.25 | 5.60 | +1.35 | +45.00% | 3 | 55 | 94.49% |
| MSTR240705C01960000 | 2024-06-24 2:28PM EDT | 1,960.00 | 2.89 | 2.57 | 7.25 | 0.00 | - | 22 | 8 | 95.85% |
| MSTR240705C01970000 | 2024-06-25 12:48PM EDT | 1,970.00 | 3.05 | 2.56 | 6.95 | -0.31 | -9.23% | 1 | 1 | 96.66% |
| MSTR240705C01980000 | 2024-06-25 3:48PM EDT | 1,980.00 | 3.50 | 2.76 | 5.00 | +0.86 | +32.58% | 8 | 24 | 94.41% |
| MSTR240705C01990000 | 2024-06-24 11:35AM EDT | 1,990.00 | 2.88 | 2.23 | 6.35 | 0.00 | - | 18 | 13 | 97.53% |
| MSTR240705C02000000 | 2024-06-25 3:53PM EDT | 2,000.00 | 3.70 | 3.30 | 3.70 | +1.25 | +51.02% | 274 | 346 | 95.32% |
| MSTR240705C02020000 | 2024-06-25 1:26PM EDT | 2,020.00 | 2.77 | 2.52 | 5.35 | 0.00 | - | 3 | 7 | 99.98% |
| MSTR240705C02040000 | 2024-06-17 2:36PM EDT | 2,040.00 | 21.19 | 1.96 | 5.90 | 0.00 | - | 2 | 1 | 102.55% |
| MSTR240705C02050000 | 2024-06-25 3:13PM EDT | 2,050.00 | 2.53 | 1.52 | 5.80 | +0.80 | +46.24% | 24 | 6 | 102.55% |
| MSTR240705C02060000 | 2024-06-11 9:32AM EDT | 2,060.00 | 1.80 | 1.27 | 5.65 | -23.20 | -92.80% | 1 | 1 | 102.81% |
| MSTR240705C02080000 | 2024-06-25 2:55PM EDT | 2,080.00 | 2.21 | 1.13 | 4.35 | +0.41 | +22.78% | 4 | 52 | 101.32% |
| MSTR240705C02100000 | 2024-06-25 2:57PM EDT | 2,100.00 | 1.88 | 1.60 | 2.40 | -1.33 | -41.43% | 38 | 49 | 98.78% |
| MSTR240705C02120000 | 2024-06-24 12:08PM EDT | 2,120.00 | 2.23 | 1.18 | 4.10 | 0.00 | - | 2 | 7 | 105.43% |
| MSTR240705C02140000 | 2024-06-25 11:59AM EDT | 2,140.00 | 1.89 | 0.88 | 2.71 | -88.11 | -97.90% | 2 | 8 | 101.67% |
| MSTR240705C02150000 | 2024-06-25 3:13PM EDT | 2,150.00 | 1.66 | 1.45 | 3.65 | +0.36 | +27.69% | 33 | 22 | 108.30% |
| MSTR240705C02160000 | 2024-06-25 3:57PM EDT | 2,160.00 | 1.81 | 1.34 | 2.82 | +0.59 | +48.36% | 4 | 3 | 106.12% |
| MSTR240705C02190000 | 2024-06-20 12:26PM EDT | 2,190.00 | 4.50 | 0.73 | 4.50 | 0.00 | - | - | 1 | 113.22% |
| MSTR240705C02200000 | 2024-06-25 2:54PM EDT | 2,200.00 | 1.35 | 1.18 | 2.00 | +0.20 | +17.39% | 5 | 37 | 106.32% |
| MSTR240705C02220000 | 2024-06-20 3:49PM EDT | 2,220.00 | 4.85 | 0.00 | 4.25 | 0.00 | - | - | 3 | 112.96% |
| MSTR240705C02240000 | 2024-06-24 11:14AM EDT | 2,240.00 | 1.05 | 0.00 | 4.25 | 0.00 | - | 16 | 14 | 115.08% |
| MSTR240705C02250000 | 2024-06-25 1:22PM EDT | 2,250.00 | 0.90 | 0.03 | 4.20 | 0.00 | - | 1 | 49 | 116.05% |
| MSTR240705C02260000 | 2024-06-13 9:32AM EDT | 2,260.00 | 15.20 | 0.00 | 4.15 | 0.00 | - | 1 | 0 | 116.77% |
| MSTR240705C02280000 | 2024-06-04 2:12PM EDT | 2,280.00 | 51.23 | 0.01 | 4.10 | 0.00 | - | 2 | 2 | 118.66% |
| MSTR240705C02290000 | 2024-06-24 11:12AM EDT | 2,290.00 | 1.17 | 0.00 | 4.05 | 0.00 | - | 2 | 2 | 119.43% |
| MSTR240705C02300000 | 2024-06-25 2:57PM EDT | 2,300.00 | 0.73 | 0.02 | 1.25 | -0.18 | -19.78% | 15 | 36 | 103.93% |
| MSTR240705C02350000 | 2024-06-25 11:37AM EDT | 2,350.00 | 1.00 | 0.00 | 3.70 | +0.15 | +17.65% | 4 | 18 | 123.85% |
| MSTR240705C02400000 | 2024-06-25 11:58AM EDT | 2,400.00 | 0.85 | 0.20 | 3.85 | +0.20 | +30.77% | 2 | 27 | 130.25% |
| MSTR240705C02450000 | 2024-06-24 2:47PM EDT | 2,450.00 | 0.58 | 0.00 | 3.75 | 0.00 | - | 1 | 3 | 133.55% |
| MSTR240705C02500000 | 2024-06-25 3:31PM EDT | 2,500.00 | 0.68 | 0.43 | 1.00 | -0.28 | -29.17% | 7 | 45 | 122.71% |
| MSTR240705C02550000 | 2024-06-25 3:57PM EDT | 2,550.00 | 2.06 | 0.00 | 2.05 | +0.25 | +13.81% | 3 | 9 | 132.10% |
| MSTR240705C02600000 | 2024-06-11 1:16PM EDT | 2,600.00 | 7.00 | 0.00 | 3.55 | 0.00 | - | 2 | 22 | 145.76% |
| MSTR240705C02700000 | 2024-06-24 9:56AM EDT | 2,700.00 | 3.71 | 0.00 | 3.45 | 0.00 | - | 1 | 22 | 153.47% |
| MSTR240705C02750000 | 2024-06-18 2:58PM EDT | 2,750.00 | 2.50 | 0.02 | 3.40 | 0.00 | - | 3 | 5 | 157.28% |
| MSTR240705C02800000 | 2024-06-25 3:53PM EDT | 2,800.00 | 0.29 | 0.34 | 0.40 | +0.09 | +45.00% | 12 | 117 | 136.13% |
| MSTR240705C02850000 | 2024-06-20 11:27AM EDT | 2,850.00 | 1.22 | 0.00 | 3.30 | 0.00 | - | 3 | 8 | 164.23% |
| MSTR240705C02900000 | 2024-06-17 2:16PM EDT | 2,900.00 | 2.76 | 0.00 | 3.25 | 0.00 | - | 10 | 20 | 167.63% |
| MSTR240705C02950000 | 2024-06-10 11:18AM EDT | 2,950.00 | 6.95 | 0.00 | 3.20 | 0.00 | - | - | 1 | 170.92% |
| MSTR240705C03000000 | 2024-06-25 3:31PM EDT | 3,000.00 | 0.27 | 0.15 | 0.30 | -0.16 | -37.21% | 16 | 47 | 142.48% |
| MSTR240705C03050000 | 2024-05-30 11:04AM EDT | 3,050.00 | 22.80 | 0.00 | 3.15 | 0.00 | - | 1 | 1 | 177.59% |
| MSTR240705C03100000 | 2024-06-17 10:52AM EDT | 3,100.00 | 1.69 | 0.00 | 0.59 | 0.00 | - | 1 | 3 | 152.05% |
| MSTR240705C03150000 | 2024-06-24 2:41PM EDT | 3,150.00 | 0.87 | 0.00 | 3.15 | 0.00 | - | 1 | 2 | 184.33% |
| MSTR240705C03200000 | 2024-06-11 1:16PM EDT | 3,200.00 | 2.28 | 0.00 | 0.56 | 0.00 | - | 2 | 2 | 157.03% |
| MSTR240705C03250000 | 2024-06-17 2:42PM EDT | 3,250.00 | 1.80 | 0.00 | 3.10 | 0.00 | - | 5 | 7 | 190.43% |
| MSTR240705C03300000 | 2024-06-25 3:46PM EDT | 3,300.00 | 0.09 | 0.09 | 0.20 | +0.03 | +50.00% | 37 | 179 | 153.71% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240705P00600000 | 2024-06-25 2:42PM EDT | 600.00 | 0.11 | 0.08 | 0.12 | -0.09 | -45.00% | 21 | 452 | 182.62% |
| MSTR240705P00610000 | 2024-06-24 11:40AM EDT | 610.00 | 0.35 | 0.00 | 2.75 | 0.00 | - | 4 | 2 | 236.33% |
| MSTR240705P00620000 | 2024-06-24 11:40AM EDT | 620.00 | 0.45 | 0.00 | 2.90 | 0.00 | - | 3 | 11 | 233.94% |
| MSTR240705P00630000 | 2024-05-29 12:05PM EDT | 630.00 | 2.38 | 0.00 | 2.90 | 0.00 | - | - | 0 | 229.98% |
| MSTR240705P00640000 | 2024-05-30 9:50AM EDT | 640.00 | 1.80 | 0.00 | 2.85 | 0.00 | - | 2 | 3 | 225.59% |
| MSTR240705P00650000 | 2024-06-24 10:30AM EDT | 650.00 | 0.44 | 0.00 | 1.73 | 0.00 | - | 2 | 12 | 208.25% |
| MSTR240705P00660000 | 2024-05-29 12:08PM EDT | 660.00 | 2.45 | 0.00 | 3.30 | 0.00 | - | 96 | 48 | 222.34% |
| MSTR240705P00670000 | 2024-05-30 12:29PM EDT | 670.00 | 2.37 | 0.00 | 3.35 | 0.00 | - | 2 | 75 | 218.99% |
| MSTR240705P00680000 | 2024-05-31 9:46AM EDT | 680.00 | 2.68 | 0.00 | 3.35 | 0.00 | - | 2 | 3 | 215.28% |
| MSTR240705P00690000 | 2024-05-29 9:30AM EDT | 690.00 | 5.40 | 0.00 | 3.20 | 0.00 | - | 2 | 0 | 210.30% |
| MSTR240705P00700000 | 2024-06-24 3:14PM EDT | 700.00 | 0.44 | 0.11 | 0.59 | +0.04 | +10.00% | 1 | 411 | 172.46% |
| MSTR240705P00710000 | 2024-06-05 2:17PM EDT | 710.00 | 5.20 | 0.00 | 3.20 | 0.00 | - | 2 | 2 | 203.15% |
| MSTR240705P00720000 | 2024-06-10 9:30AM EDT | 720.00 | 2.52 | 0.00 | 3.50 | 0.00 | - | 2 | 38 | 202.15% |
| MSTR240705P00730000 | 2024-06-04 9:52AM EDT | 730.00 | 2.55 | 0.00 | 3.50 | 0.00 | - | 2 | 5 | 198.66% |
| MSTR240705P00740000 | 2024-05-31 12:27PM EDT | 740.00 | 3.15 | 0.00 | 3.50 | 0.00 | - | 66 | 33 | 195.21% |
| MSTR240705P00750000 | 2024-06-24 3:36PM EDT | 750.00 | 1.25 | 0.05 | 0.75 | 0.00 | - | 17 | 173 | 160.06% |
| MSTR240705P00760000 | 2024-06-17 11:51AM EDT | 760.00 | 1.58 | 0.00 | 3.50 | 0.00 | - | 1 | 41 | 188.45% |
| MSTR240705P00770000 | 2024-06-05 2:21PM EDT | 770.00 | 3.20 | 0.00 | 3.50 | 0.00 | - | 6 | 51 | 185.16% |
| MSTR240705P00780000 | 2024-06-24 9:56AM EDT | 780.00 | 0.89 | 0.00 | 1.11 | -0.27 | -23.28% | 1 | 34 | 157.18% |
| MSTR240705P00790000 | 2024-06-21 10:22AM EDT | 790.00 | 0.53 | 0.00 | 3.45 | 0.00 | - | 16 | 77 | 178.30% |
| MSTR240705P00800000 | 2024-06-25 12:01PM EDT | 800.00 | 0.41 | 0.15 | 0.50 | -0.40 | -49.38% | 7 | 193 | 142.87% |
| MSTR240705P00810000 | 2024-06-25 11:20AM EDT | 810.00 | 0.44 | 0.16 | 0.68 | -0.44 | -50.00% | 1 | 93 | 144.14% |
| MSTR240705P00820000 | 2024-06-24 3:59PM EDT | 820.00 | 1.35 | 0.02 | 1.79 | 0.00 | - | 1 | 70 | 154.88% |
| MSTR240705P00830000 | 2024-06-20 10:23AM EDT | 830.00 | 1.20 | 0.17 | 3.40 | 0.00 | - | 2 | 96 | 166.58% |
| MSTR240705P00840000 | 2024-06-25 1:39PM EDT | 840.00 | 1.06 | 0.18 | 3.05 | -0.72 | -40.45% | 1 | 33 | 161.21% |
| MSTR240705P00850000 | 2024-06-25 1:03PM EDT | 850.00 | 0.50 | 0.22 | 2.87 | -0.79 | -61.24% | 2 | 40 | 157.25% |
| MSTR240705P00860000 | 2024-06-24 12:53PM EDT | 860.00 | 0.98 | 0.00 | 3.30 | 0.00 | - | 42 | 105 | 155.76% |
| MSTR240705P00870000 | 2024-06-25 9:43AM EDT | 870.00 | 0.35 | 0.00 | 3.30 | -0.95 | -73.08% | 1 | 116 | 152.83% |
| MSTR240705P00880000 | 2024-06-25 3:21PM EDT | 880.00 | 0.58 | 0.24 | 2.42 | -0.62 | -51.67% | 1 | 130 | 145.46% |
| MSTR240705P00890000 | 2024-06-25 10:22AM EDT | 890.00 | 0.63 | 0.00 | 0.80 | -0.70 | -52.63% | 1 | 90 | 122.95% |
| MSTR240705P00900000 | 2024-06-25 10:39AM EDT | 900.00 | 0.60 | 0.45 | 2.45 | -1.30 | -68.42% | 7 | 117 | 141.60% |
| MSTR240705P00910000 | 2024-06-24 10:46AM EDT | 910.00 | 0.73 | 0.01 | 3.30 | 0.00 | - | 2 | 78 | 141.50% |
| MSTR240705P00920000 | 2024-06-21 10:15AM EDT | 920.00 | 2.34 | 0.31 | 3.40 | 0.00 | - | 2 | 5 | 141.06% |
| MSTR240705P00930000 | 2024-06-24 2:44PM EDT | 930.00 | 1.37 | 0.33 | 2.57 | 0.00 | - | 2 | 217 | 133.40% |
| MSTR240705P00940000 | 2024-06-24 10:13AM EDT | 940.00 | 1.50 | 0.01 | 3.05 | 0.00 | - | 1 | 55 | 131.74% |
| MSTR240705P00950000 | 2024-06-24 3:53PM EDT | 950.00 | 1.73 | 0.01 | 3.50 | 0.00 | - | 14 | 171 | 131.69% |
| MSTR240705P00960000 | 2024-06-21 1:32PM EDT | 960.00 | 2.40 | 0.01 | 3.70 | 0.00 | - | 1 | 76 | 130.07% |
| MSTR240705P00970000 | 2024-06-24 2:59PM EDT | 970.00 | 2.17 | 0.01 | 0.00 | 0.00 | - | 3 | 67 | 71.88% |
| MSTR240705P00980000 | 2024-06-24 12:57PM EDT | 980.00 | 2.25 | 0.02 | 0.00 | 0.00 | - | 7 | 33 | 73.44% |
| MSTR240705P00990000 | 2024-06-24 2:44PM EDT | 990.00 | 2.52 | 0.06 | 2.19 | 0.00 | - | 10 | 30 | 113.53% |
| MSTR240705P01000000 | 2024-06-25 1:45PM EDT | 1,000.00 | 1.20 | 0.95 | 1.76 | -1.55 | -56.36% | 25 | 331 | 114.01% |
| MSTR240705P01010000 | 2024-06-21 2:54PM EDT | 1,010.00 | 2.72 | 0.10 | 3.70 | 0.00 | - | 2 | 17 | 117.30% |
| MSTR240705P01020000 | 2024-06-24 2:34PM EDT | 1,020.00 | 4.40 | 0.30 | 0.00 | 0.00 | - | 22 | 27 | 83.89% |
| MSTR240705P01030000 | 2024-06-25 2:21PM EDT | 1,030.00 | 1.33 | 0.64 | 1.89 | -1.87 | -58.44% | 5 | 33 | 105.52% |
| MSTR240705P01040000 | 2024-06-25 10:11AM EDT | 1,040.00 | 1.93 | 0.69 | 2.87 | -1.77 | -47.84% | 2 | 75 | 108.50% |
| MSTR240705P01050000 | 2024-06-25 11:38AM EDT | 1,050.00 | 1.99 | 0.95 | 2.73 | -2.01 | -50.25% | 6 | 84 | 106.56% |
| MSTR240705P01060000 | 2024-06-24 2:52PM EDT | 1,060.00 | 4.75 | 0.79 | 3.25 | 0.00 | - | 32 | 20 | 105.62% |
| MSTR240705P01070000 | 2024-06-25 2:57PM EDT | 1,070.00 | 2.09 | 0.16 | 2.93 | -3.11 | -59.81% | 64 | 89 | 98.88% |
| MSTR240705P01080000 | 2024-06-25 2:57PM EDT | 1,080.00 | 2.11 | 0.20 | 3.10 | -2.69 | -56.04% | 58 | 156 | 97.45% |
| MSTR240705P01090000 | 2024-06-25 10:22AM EDT | 1,090.00 | 2.43 | 1.34 | 3.80 | -3.62 | -59.83% | 10 | 139 | 102.21% |
| MSTR240705P01100000 | 2024-06-25 3:59PM EDT | 1,100.00 | 2.69 | 1.52 | 3.35 | -4.81 | -64.13% | 78 | 219 | 98.75% |
| MSTR240705P01110000 | 2024-06-25 9:55AM EDT | 1,110.00 | 4.27 | 0.72 | 5.20 | -3.38 | -44.18% | 2 | 95 | 99.63% |
| MSTR240705P01120000 | 2024-06-25 12:26PM EDT | 1,120.00 | 3.10 | 1.99 | 4.15 | -5.40 | -63.53% | 50 | 68 | 97.73% |
| MSTR240705P01130000 | 2024-06-25 2:57PM EDT | 1,130.00 | 3.53 | 2.21 | 4.50 | -6.17 | -63.61% | 62 | 105 | 96.77% |
| MSTR240705P01140000 | 2024-06-25 2:57PM EDT | 1,140.00 | 3.70 | 2.37 | 5.30 | -5.57 | -60.09% | 21 | 150 | 96.67% |
| MSTR240705P01150000 | 2024-06-25 3:54PM EDT | 1,150.00 | 3.20 | 3.00 | 4.10 | -7.94 | -71.27% | 66 | 342 | 92.67% |
| MSTR240705P01160000 | 2024-06-24 3:02PM EDT | 1,160.00 | 5.25 | 2.53 | 5.70 | -6.75 | -56.25% | 1 | 33 | 92.79% |
| MSTR240705P01170000 | 2024-06-25 3:12PM EDT | 1,170.00 | 4.20 | 2.83 | 5.45 | -9.15 | -68.54% | 33 | 20 | 90.31% |
| MSTR240705P01180000 | 2024-06-25 11:23AM EDT | 1,180.00 | 4.90 | 2.50 | 7.30 | -11.10 | -69.38% | 97 | 42 | 90.88% |
| MSTR240705P01190000 | 2024-06-25 1:54PM EDT | 1,190.00 | 5.03 | 4.05 | 5.90 | -9.94 | -66.40% | 69 | 88 | 88.53% |
| MSTR240705P01200000 | 2024-06-25 3:33PM EDT | 1,200.00 | 5.67 | 4.75 | 6.05 | -13.33 | -70.16% | 136 | 221 | 87.47% |
| MSTR240705P01210000 | 2024-06-24 1:22PM EDT | 1,210.00 | 29.47 | 4.00 | 7.40 | 0.00 | - | 34 | 36 | 85.86% |
| MSTR240705P01220000 | 2024-06-25 2:48PM EDT | 1,220.00 | 6.50 | 5.45 | 8.55 | -18.54 | -74.04% | 2 | 10 | 87.34% |
| MSTR240705P01230000 | 2024-06-25 3:09PM EDT | 1,230.00 | 8.67 | 6.30 | 8.80 | -19.33 | -69.04% | 1 | 21 | 86.21% |
| MSTR240705P01240000 | 2024-06-25 3:57PM EDT | 1,240.00 | 9.35 | 6.65 | 8.75 | -15.88 | -62.94% | 4 | 49 | 83.85% |
| MSTR240705P01250000 | 2024-06-25 3:09PM EDT | 1,250.00 | 9.15 | 7.50 | 9.65 | -20.58 | -69.22% | 58 | 164 | 83.40% |
| MSTR240705P01260000 | 2024-06-25 3:46PM EDT | 1,260.00 | 10.87 | 8.40 | 11.15 | -19.33 | -64.01% | 4 | 9 | 83.52% |
| MSTR240705P01270000 | 2024-06-25 3:07PM EDT | 1,270.00 | 11.00 | 7.75 | 12.10 | -21.65 | -66.31% | 3 | 6 | 80.99% |
| MSTR240705P01280000 | 2024-06-25 9:51AM EDT | 1,280.00 | 19.33 | 10.30 | 13.15 | -27.62 | -58.83% | 2 | 36 | 82.05% |
| MSTR240705P01290000 | 2024-06-25 3:12PM EDT | 1,290.00 | 14.50 | 12.00 | 14.40 | -39.79 | -73.29% | 8 | 28 | 82.06% |
| MSTR240705P01300000 | 2024-06-25 3:46PM EDT | 1,300.00 | 14.17 | 12.30 | 15.45 | -29.61 | -67.63% | 215 | 146 | 80.32% |
| MSTR240705P01310000 | 2024-06-25 3:59PM EDT | 1,310.00 | 14.85 | 13.50 | 16.75 | -41.56 | -73.67% | 15 | 24 | 79.54% |
| MSTR240705P01320000 | 2024-06-25 3:59PM EDT | 1,320.00 | 17.69 | 15.55 | 19.60 | -39.31 | -68.96% | 36 | 31 | 80.62% |
| MSTR240705P01330000 | 2024-06-25 3:26PM EDT | 1,330.00 | 20.45 | 17.05 | 22.20 | -25.80 | -55.78% | 6 | 12 | 80.70% |
| MSTR240705P01340000 | 2024-06-25 2:03PM EDT | 1,340.00 | 24.96 | 18.85 | 22.35 | -40.52 | -61.88% | 12 | 28 | 78.90% |
| MSTR240705P01350000 | 2024-06-25 3:52PM EDT | 1,350.00 | 23.63 | 20.55 | 24.60 | -37.35 | -61.25% | 107 | 40 | 78.46% |
| MSTR240705P01360000 | 2024-06-25 3:44PM EDT | 1,360.00 | 27.25 | 23.05 | 27.45 | -37.75 | -58.08% | 19 | 11 | 78.80% |
| MSTR240705P01370000 | 2024-06-25 3:26PM EDT | 1,370.00 | 29.90 | 24.00 | 31.90 | -63.62 | -68.03% | 23 | 11 | 78.90% |
| MSTR240705P01380000 | 2024-06-25 2:55PM EDT | 1,380.00 | 30.70 | 28.15 | 34.45 | -48.30 | -61.14% | 72 | 17 | 79.59% |
| MSTR240705P01390000 | 2024-06-25 2:03PM EDT | 1,390.00 | 39.51 | 31.10 | 37.00 | -39.53 | -50.01% | 15 | 43 | 79.25% |
| MSTR240705P01400000 | 2024-06-25 3:53PM EDT | 1,400.00 | 35.00 | 33.70 | 40.00 | -57.00 | -61.96% | 72 | 82 | 78.77% |
| MSTR240705P01410000 | 2024-06-25 3:44PM EDT | 1,410.00 | 42.90 | 35.75 | 43.70 | -54.55 | -55.98% | 13 | 33 | 78.17% |
| MSTR240705P01415000 | 2024-06-25 9:51AM EDT | 1,415.00 | 71.00 | 37.45 | 45.00 | -48.07 | -40.37% | 1 | 7 | 77.87% |
| MSTR240705P01420000 | 2024-06-25 2:03PM EDT | 1,420.00 | 50.90 | 40.20 | 44.65 | -51.40 | -50.24% | 23 | 13 | 77.18% |
| MSTR240705P01425000 | 2024-06-24 12:58PM EDT | 1,425.00 | 128.78 | 41.15 | 46.45 | 0.00 | - | 1 | 7 | 76.64% |
| MSTR240705P01430000 | 2024-06-25 2:59PM EDT | 1,430.00 | 46.00 | 41.90 | 48.75 | -65.85 | -58.87% | 18 | 9 | 76.22% |
| MSTR240705P01435000 | 2024-06-25 3:06PM EDT | 1,435.00 | 51.03 | 44.15 | 52.90 | -56.51 | -52.55% | 3 | 8 | 77.59% |
| MSTR240705P01440000 | 2024-06-25 3:52PM EDT | 1,440.00 | 50.02 | 46.85 | 54.50 | -59.02 | -54.13% | 17 | 13 | 77.73% |
| MSTR240705P01445000 | 2024-06-25 2:51PM EDT | 1,445.00 | 54.00 | 48.75 | 55.40 | -49.04 | -47.59% | 2 | 31 | 77.02% |
| MSTR240705P01450000 | 2024-06-25 3:28PM EDT | 1,450.00 | 58.20 | 50.20 | 58.05 | -70.00 | -54.60% | 62 | 50 | 76.95% |
| MSTR240705P01455000 | 2024-06-25 3:06PM EDT | 1,455.00 | 60.38 | 51.00 | 61.00 | -64.47 | -51.64% | 3 | 8 | 76.64% |
| MSTR240705P01460000 | 2024-06-25 2:29PM EDT | 1,460.00 | 63.15 | 53.00 | 62.15 | -65.85 | -51.05% | 10 | 17 | 75.96% |
| MSTR240705P01465000 | 2024-06-25 2:03PM EDT | 1,465.00 | 72.87 | 55.90 | 64.95 | -58.25 | -44.42% | 4 | 4 | 76.57% |
| MSTR240705P01470000 | 2024-06-25 2:03PM EDT | 1,470.00 | 62.00 | 59.40 | 67.00 | -41.40 | -40.04% | 12 | 29 | 77.03% |
| MSTR240705P01475000 | 2024-06-25 3:58PM EDT | 1,475.00 | 65.20 | 60.80 | 68.15 | -96.92 | -59.78% | 7 | 15 | 75.89% |
| MSTR240705P01480000 | 2024-06-25 3:26PM EDT | 1,480.00 | 65.85 | 63.85 | 70.10 | -57.20 | -46.49% | 15 | 12 | 75.96% |
| MSTR240705P01485000 | 2024-06-25 12:19PM EDT | 1,485.00 | 79.66 | 66.20 | 72.35 | -35.34 | -30.73% | 2 | 6 | 75.78% |
| MSTR240705P01490000 | 2024-06-25 1:29PM EDT | 1,490.00 | 76.00 | 68.55 | 75.10 | -45.90 | -37.65% | 6 | 8 | 75.79% |
| MSTR240705P01495000 | 2024-06-25 1:45PM EDT | 1,495.00 | 78.00 | 68.10 | 77.75 | -37.16 | -32.27% | 9 | 5 | 74.28% |
| MSTR240705P01500000 | 2024-06-25 3:10PM EDT | 1,500.00 | 80.00 | 75.20 | 80.50 | -107.00 | -57.22% | 24 | 170 | 76.59% |
| MSTR240705P01505000 | 2024-06-24 11:36AM EDT | 1,505.00 | 144.70 | 76.90 | 84.15 | 0.00 | - | 110 | 101 | 76.57% |
| MSTR240705P01510000 | 2024-06-24 11:34AM EDT | 1,510.00 | 143.77 | 79.85 | 86.00 | 0.00 | - | 10 | 12 | 76.21% |
| MSTR240705P01515000 | 2024-06-14 9:39AM EDT | 1,515.00 | 131.80 | 82.55 | 89.45 | 0.00 | - | 5 | 5 | 76.49% |
| MSTR240705P01520000 | 2024-06-25 11:50AM EDT | 1,520.00 | 99.00 | 84.30 | 92.15 | -30.20 | -23.37% | 5 | 2 | 75.85% |
| MSTR240705P01525000 | 2024-06-18 3:24PM EDT | 1,525.00 | 139.95 | 87.00 | 94.95 | 0.00 | - | 8 | 8 | 75.70% |
| MSTR240705P01530000 | 2024-06-25 2:03PM EDT | 1,530.00 | 113.40 | 90.00 | 97.85 | -72.68 | -39.06% | 2 | 6 | 75.69% |
| MSTR240705P01535000 | 2024-06-12 11:36AM EDT | 1,535.00 | 84.00 | 93.00 | 101.65 | 0.00 | - | 1 | 1 | 76.10% |
| MSTR240705P01540000 | 2024-06-25 2:31PM EDT | 1,540.00 | 109.00 | 96.00 | 104.25 | -55.40 | -33.70% | 1 | 10 | 75.83% |
| MSTR240705P01545000 | 2024-06-20 10:18AM EDT | 1,545.00 | 163.02 | 99.00 | 107.30 | 0.00 | - | - | 1 | 75.75% |
| MSTR240705P01550000 | 2024-06-25 12:02PM EDT | 1,550.00 | 107.98 | 101.00 | 112.90 | -77.02 | -41.63% | 1 | 11 | 76.42% |
| MSTR240705P01555000 | 2024-06-14 10:57AM EDT | 1,555.00 | 146.78 | 104.85 | 114.05 | 0.00 | - | 1 | 1 | 75.69% |
| MSTR240705P01560000 | 2024-06-14 9:55AM EDT | 1,560.00 | 162.33 | 108.30 | 117.50 | 0.00 | - | 9 | 16 | 75.90% |
| MSTR240705P01570000 | 2024-06-25 3:26PM EDT | 1,570.00 | 131.40 | 112.65 | 124.60 | +30.40 | +30.10% | 1 | 13 | 74.93% |
| MSTR240705P01575000 | 2024-06-07 11:56AM EDT | 1,575.00 | 106.10 | 116.00 | 128.10 | 0.00 | - | 1 | 1 | 74.96% |
| MSTR240705P01580000 | 2024-06-25 10:45AM EDT | 1,580.00 | 149.85 | 121.65 | 131.60 | +11.08 | +7.98% | 12 | 2 | 76.19% |
| MSTR240705P01595000 | 2024-06-06 12:12PM EDT | 1,595.00 | 115.15 | 130.05 | 142.10 | 0.00 | - | - | 1 | 74.95% |
| MSTR240705P01600000 | 2024-06-25 2:03PM EDT | 1,600.00 | 161.35 | 134.00 | 148.65 | -85.84 | -34.73% | 3 | 17 | 76.80% |
| MSTR240705P01605000 | 2024-06-17 12:15PM EDT | 1,605.00 | 205.55 | 138.00 | 152.10 | 0.00 | - | - | 1 | 76.90% |
| MSTR240705P01610000 | 2024-06-14 9:46AM EDT | 1,610.00 | 195.05 | 143.10 | 155.45 | 0.00 | - | 1 | 3 | 77.53% |
| MSTR240705P01615000 | 2024-06-17 12:16PM EDT | 1,615.00 | 213.95 | 145.00 | 159.15 | 0.00 | - | 8 | 5 | 76.47% |
| MSTR240705P01620000 | 2024-06-24 9:46AM EDT | 1,620.00 | 226.43 | 150.80 | 163.15 | 0.00 | - | 1 | 8 | 77.82% |
| MSTR240705P01625000 | 2024-06-21 10:06AM EDT | 1,625.00 | 222.90 | 154.65 | 167.00 | 0.00 | - | 1 | 3 | 77.90% |
| MSTR240705P01635000 | 2024-06-11 9:30AM EDT | 1,635.00 | 187.35 | 162.30 | 173.25 | 0.00 | - | 1 | 2 | 77.00% |
| MSTR240705P01640000 | 2024-06-17 3:06PM EDT | 1,640.00 | 195.00 | 166.15 | 179.85 | 0.00 | - | 5 | 9 | 78.65% |
| MSTR240705P01645000 | 2024-06-21 12:41PM EDT | 1,645.00 | 219.37 | 170.15 | 183.00 | 0.00 | - | 1 | 4 | 78.22% |
| MSTR240705P01650000 | 2024-06-24 3:30PM EDT | 1,650.00 | 182.05 | 174.25 | 187.00 | -95.09 | -34.31% | 1 | 13 | 78.34% |
| MSTR240705P01655000 | 2024-06-06 11:22AM EDT | 1,655.00 | 140.15 | 178.70 | 190.45 | 0.00 | - | 1 | 2 | 78.29% |
| MSTR240705P01660000 | 2024-06-25 12:28PM EDT | 1,660.00 | 204.22 | 182.95 | 195.00 | -32.78 | -13.83% | 2 | 3 | 78.79% |
| MSTR240705P01665000 | 2024-06-14 2:29PM EDT | 1,665.00 | 237.45 | 186.15 | 198.95 | 0.00 | - | - | 2 | 78.16% |
| MSTR240705P01670000 | 2024-06-13 10:54AM EDT | 1,670.00 | 230.35 | 189.10 | 203.80 | 0.00 | - | 10 | 4 | 77.90% |
| MSTR240705P01680000 | 2024-06-25 12:28PM EDT | 1,680.00 | 221.17 | 198.00 | 212.00 | -26.43 | -10.67% | 2 | 26 | 78.30% |
| MSTR240705P01690000 | 2024-06-20 11:02AM EDT | 1,690.00 | 258.15 | 207.70 | 220.80 | 0.00 | - | 1 | 3 | 79.59% |
| MSTR240705P01695000 | 2024-06-17 9:38AM EDT | 1,695.00 | 291.85 | 209.80 | 225.20 | 0.00 | - | 1 | 11 | 78.14% |
| MSTR240705P01700000 | 2024-06-25 3:03PM EDT | 1,700.00 | 229.44 | 214.15 | 229.45 | -133.91 | -36.85% | 7 | 19 | 78.21% |
| MSTR240705P01705000 | 2024-06-07 11:05AM EDT | 1,705.00 | 171.45 | 220.35 | 233.95 | 0.00 | - | 18 | 8 | 79.88% |
| MSTR240705P01710000 | 2024-06-13 3:19PM EDT | 1,710.00 | 300.10 | 224.80 | 238.35 | 0.00 | - | 8 | 12 | 80.10% |
| MSTR240705P01720000 | 2024-06-13 3:19PM EDT | 1,720.00 | 308.08 | 230.80 | 247.55 | 0.00 | - | 8 | 12 | 78.37% |
| MSTR240705P01725000 | 2024-06-06 3:37PM EDT | 1,725.00 | 200.00 | 236.30 | 251.65 | 0.00 | - | - | 2 | 79.10% |
| MSTR240705P01740000 | 2024-06-14 12:04PM EDT | 1,740.00 | 286.15 | 249.00 | 265.10 | 0.00 | - | - | 6 | 78.80% |
| MSTR240705P01750000 | 2024-06-25 10:45AM EDT | 1,750.00 | 294.85 | 258.05 | 274.15 | +7.67 | +2.67% | 20 | 1 | 79.02% |
| MSTR240705P01760000 | 2024-06-18 11:15AM EDT | 1,760.00 | 324.95 | 267.70 | 283.50 | 0.00 | - | - | 1 | 80.00% |
| MSTR240705P01800000 | 2024-06-25 3:54PM EDT | 1,800.00 | 315.02 | 307.20 | 320.40 | -38.98 | -11.01% | 6 | 4 | 83.68% |
| MSTR240705P01900000 | 2024-06-20 3:34PM EDT | 1,900.00 | 451.80 | 400.00 | 416.30 | 0.00 | - | 2 | 2 | 83.31% |
| MSTR240705P02040000 | 2024-06-03 11:30AM EDT | 2,040.00 | 481.60 | 537.45 | 553.45 | 0.00 | - | 1 | 1 | 85.16% |
| MSTR240705P02050000 | 2024-06-04 12:03PM EDT | 2,050.00 | 448.75 | 547.35 | 563.95 | 0.00 | - | 24 | 8 | 88.16% |
| MSTR240705P03150000 | 2024-06-07 2:18PM EDT | 3,150.00 | 1,541.34 | 1,646.00 | 1,663.55 | 0.00 | - | 2 | 0 | 163.57% |
| MSTR240705P03250000 | 2024-06-07 2:18PM EDT | 3,250.00 | 1,640.84 | 1,746.00 | 1,763.55 | 0.00 | - | 2 | 0 | 169.53% |
