Deutsche Märkte öffnen in 5 Stunden 13 Minuten
Nikkei 225
39.528,72 +355,57 (+0,91%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.855,67 +1.521,42 (+2,70%) CMC Crypto 200
1.285,63 +36,51 (+2,92%) 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:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240726C00600000 | 2024-06-07 1:48PM EDT | 600.00 | 1,067.78 | 890.40 | 907.10 | 0.00 | - | 5 | 4 | 152.39% |
| MSTR240726C00660000 | 2024-06-07 1:54PM EDT | 660.00 | 1,003.22 | 830.95 | 847.90 | 0.00 | - | 6 | 0 | 142.18% |
| MSTR240726C00670000 | 2024-06-07 1:51PM EDT | 670.00 | 1,001.16 | 821.10 | 838.00 | 0.00 | - | 8 | 4 | 140.55% |
| MSTR240726C00690000 | 2024-06-07 1:48PM EDT | 690.00 | 979.02 | 801.30 | 815.50 | 0.00 | - | 5 | 4 | 128.42% |
| MSTR240726C00720000 | 2024-06-21 12:46PM EDT | 720.00 | 742.99 | 772.00 | 785.95 | 0.00 | - | 1 | 1 | 125.75% |
| MSTR240726C00730000 | 2024-06-07 1:54PM EDT | 730.00 | 935.08 | 762.00 | 779.95 | 0.00 | - | 14 | 4 | 134.00% |
| MSTR240726C00790000 | 2024-06-17 9:44AM EDT | 790.00 | 648.92 | 702.95 | 718.00 | 0.00 | - | - | 1 | 118.69% |
| MSTR240726C00970000 | 2024-06-17 12:06PM EDT | 970.00 | 514.61 | 530.00 | 544.20 | 0.00 | - | - | 2 | 101.74% |
| MSTR240726C00980000 | 2024-06-17 12:06PM EDT | 980.00 | 505.76 | 520.30 | 534.85 | 0.00 | - | - | 2 | 100.73% |
| MSTR240726C01000000 | 2024-06-24 12:38PM EDT | 1,000.00 | 390.00 | 502.00 | 518.10 | 0.00 | - | 2 | 4 | 101.45% |
| MSTR240726C01050000 | 2024-06-11 3:58PM EDT | 1,050.00 | 536.00 | 456.00 | 472.90 | 0.00 | - | - | 1 | 98.45% |
| MSTR240726C01100000 | 2024-06-24 11:09AM EDT | 1,100.00 | 339.85 | 412.00 | 427.15 | 0.00 | - | 6 | 4 | 95.11% |
| MSTR240726C01150000 | 2024-06-20 3:06PM EDT | 1,150.00 | 353.00 | 370.20 | 383.50 | 0.00 | - | - | 1 | 92.92% |
| MSTR240726C01190000 | 2024-06-17 9:58AM EDT | 1,190.00 | 319.55 | 336.35 | 351.35 | 0.00 | - | 1 | 1 | 91.23% |
| MSTR240726C01200000 | 2024-06-24 10:58AM EDT | 1,200.00 | 272.31 | 328.25 | 343.50 | 0.00 | - | 1 | 3 | 90.90% |
| MSTR240726C01250000 | 2024-06-12 10:13AM EDT | 1,250.00 | 469.79 | 290.35 | 308.25 | 0.00 | - | - | 1 | 90.95% |
| MSTR240726C01260000 | 2024-06-20 12:19PM EDT | 1,260.00 | 282.21 | 284.00 | 300.95 | 0.00 | - | - | 1 | 91.10% |
| MSTR240726C01300000 | 2024-06-24 2:10PM EDT | 1,300.00 | 175.40 | 256.05 | 270.35 | 0.00 | - | 1 | 2 | 89.47% |
| MSTR240726C01350000 | 2024-06-25 12:04PM EDT | 1,350.00 | 232.60 | 225.35 | 238.70 | +78.57 | +51.01% | 2 | 3 | 89.71% |
| MSTR240726C01370000 | 2024-06-25 3:57PM EDT | 1,370.00 | 219.00 | 213.25 | 224.90 | +64.00 | +41.29% | 2 | 4 | 89.00% |
| MSTR240726C01380000 | 2024-06-24 3:49PM EDT | 1,380.00 | 202.00 | 208.00 | 219.05 | +59.79 | +42.04% | 1 | 4 | 89.15% |
| MSTR240726C01390000 | 2024-06-25 9:50AM EDT | 1,390.00 | 171.53 | 201.00 | 213.35 | +32.40 | +23.29% | 1 | 11 | 88.71% |
| MSTR240726C01400000 | 2024-06-25 2:45PM EDT | 1,400.00 | 194.50 | 195.00 | 208.35 | +56.49 | +40.93% | 21 | 23 | 88.75% |
| MSTR240726C01430000 | 2024-06-24 10:30AM EDT | 1,430.00 | 157.48 | 181.05 | 191.50 | +9.13 | +6.15% | 1 | 5 | 89.12% |
| MSTR240726C01450000 | 2024-06-25 11:07AM EDT | 1,450.00 | 168.47 | 171.00 | 181.50 | +53.14 | +46.08% | 3 | 9 | 89.19% |
| MSTR240726C01460000 | 2024-06-25 10:27AM EDT | 1,460.00 | 163.70 | 166.30 | 176.65 | +43.70 | +36.42% | 1 | 6 | 89.26% |
| MSTR240726C01465000 | 2024-06-25 3:35PM EDT | 1,465.00 | 157.37 | 163.00 | 174.50 | -13.09 | -7.68% | 4 | 1 | 89.08% |
| MSTR240726C01470000 | 2024-06-18 9:36AM EDT | 1,470.00 | 190.05 | 161.00 | 172.00 | 0.00 | - | 2 | 5 | 89.16% |
| MSTR240726C01475000 | 2024-06-24 1:32PM EDT | 1,475.00 | 96.69 | 159.00 | 169.60 | 0.00 | - | 1 | 1 | 89.25% |
| MSTR240726C01480000 | 2024-06-24 3:03PM EDT | 1,480.00 | 112.90 | 156.00 | 167.30 | 0.00 | - | 3 | 5 | 89.07% |
| MSTR240726C01485000 | 2024-06-25 2:13PM EDT | 1,485.00 | 145.80 | 154.00 | 164.80 | -9.74 | -6.26% | 1 | 1 | 89.11% |
| MSTR240726C01490000 | 2024-06-24 10:57AM EDT | 1,490.00 | 116.00 | 152.00 | 162.80 | 0.00 | - | 1 | 2 | 89.27% |
| MSTR240726C01495000 | 2024-06-25 10:56AM EDT | 1,495.00 | 147.65 | 150.00 | 160.35 | -55.87 | -27.45% | 1 | 1 | 89.29% |
| MSTR240726C01500000 | 2024-06-25 12:16PM EDT | 1,500.00 | 147.00 | 147.00 | 155.00 | +47.00 | +47.00% | 5 | 12 | 88.16% |
| MSTR240726C01505000 | 2024-06-24 11:53AM EDT | 1,505.00 | 118.00 | 145.00 | 157.80 | +2.95 | +2.56% | 1 | 5 | 89.67% |
| MSTR240726C01510000 | 2024-06-25 12:14PM EDT | 1,510.00 | 145.00 | 143.00 | 153.55 | -34.95 | -19.42% | 2 | 2 | 89.13% |
| MSTR240726C01515000 | 2024-06-13 2:36PM EDT | 1,515.00 | 197.40 | 141.00 | 151.70 | 0.00 | - | 4 | 3 | 89.26% |
| MSTR240726C01525000 | 2024-06-13 2:36PM EDT | 1,525.00 | 193.40 | 137.05 | 149.10 | 0.00 | - | 4 | 3 | 89.82% |
| MSTR240726C01540000 | 2024-06-14 9:42AM EDT | 1,540.00 | 199.25 | 131.05 | 143.25 | 0.00 | - | 1 | 3 | 89.96% |
| MSTR240726C01545000 | 2024-06-13 9:47AM EDT | 1,545.00 | 211.00 | 129.00 | 139.65 | 0.00 | - | 1 | 2 | 89.49% |
| MSTR240726C01550000 | 2024-06-25 3:28PM EDT | 1,550.00 | 125.50 | 127.05 | 139.30 | +32.50 | +34.95% | 52 | 57 | 89.97% |
| MSTR240726C01555000 | 2024-06-13 9:51AM EDT | 1,555.00 | 212.00 | 125.00 | 135.80 | 0.00 | - | 1 | 2 | 89.50% |
| MSTR240726C01560000 | 2024-06-14 9:42AM EDT | 1,560.00 | 120.00 | 123.15 | 133.80 | -71.55 | -37.35% | 1 | 1 | 89.51% |
| MSTR240726C01570000 | 2024-06-25 10:15AM EDT | 1,570.00 | 102.44 | 119.05 | 130.00 | -59.19 | -36.62% | 7 | 1 | 89.43% |
| MSTR240726C01595000 | 2024-06-24 1:55PM EDT | 1,595.00 | 77.00 | 111.00 | 122.10 | 0.00 | - | 1 | 2 | 90.09% |
| MSTR240726C01600000 | 2024-06-25 3:54PM EDT | 1,600.00 | 117.70 | 109.05 | 119.10 | +45.70 | +63.47% | 12 | 19 | 89.67% |
| MSTR240726C01610000 | 2024-06-21 3:24PM EDT | 1,610.00 | 118.75 | 105.00 | 115.90 | 0.00 | - | 1 | 1 | 89.56% |
| MSTR240726C01615000 | 2024-06-18 9:40AM EDT | 1,615.00 | 133.95 | 104.05 | 115.10 | 0.00 | - | 1 | 2 | 90.04% |
| MSTR240726C01625000 | 2024-06-10 10:56AM EDT | 1,625.00 | 224.66 | 101.00 | 111.55 | 0.00 | - | - | 1 | 90.05% |
| MSTR240726C01630000 | 2024-06-10 3:26PM EDT | 1,630.00 | 230.35 | 101.00 | 110.20 | 0.00 | - | - | 1 | 90.61% |
| MSTR240726C01640000 | 2024-06-25 10:19AM EDT | 1,640.00 | 102.50 | 98.00 | 107.10 | -61.50 | -37.50% | 8 | 1 | 90.69% |
| MSTR240726C01650000 | 2024-06-18 10:12AM EDT | 1,650.00 | 77.00 | 95.00 | 104.05 | -54.00 | -41.22% | 1 | 6 | 90.74% |
| MSTR240726C01660000 | 2024-06-25 12:04PM EDT | 1,660.00 | 99.35 | 92.00 | 101.10 | +38.03 | +62.02% | 2 | 2 | 90.78% |
| MSTR240726C01670000 | 2024-06-12 10:16AM EDT | 1,670.00 | 227.75 | 89.00 | 98.25 | 0.00 | - | 2 | 0 | 90.80% |
| MSTR240726C01675000 | 2024-06-12 10:30AM EDT | 1,675.00 | 231.63 | 88.00 | 96.85 | 0.00 | - | - | 1 | 90.95% |
| MSTR240726C01680000 | 2024-06-21 9:47AM EDT | 1,680.00 | 79.15 | 87.00 | 95.50 | -13.10 | -14.20% | 2 | 1 | 91.10% |
| MSTR240726C01685000 | 2024-06-12 1:17PM EDT | 1,685.00 | 231.32 | 85.00 | 93.15 | 0.00 | - | - | 1 | 90.64% |
| MSTR240726C01690000 | 2024-06-20 12:22PM EDT | 1,690.00 | 103.77 | 84.00 | 92.80 | 0.00 | - | - | 0 | 91.07% |
| MSTR240726C01700000 | 2024-06-25 3:54PM EDT | 1,700.00 | 85.00 | 81.00 | 89.20 | +31.16 | +57.88% | 129 | 11 | 90.72% |
| MSTR240726C01720000 | 2024-06-18 11:04AM EDT | 1,720.00 | 119.23 | 76.00 | 85.50 | 0.00 | - | 1 | 1 | 91.27% |
| MSTR240726C01740000 | 2024-06-25 10:49AM EDT | 1,740.00 | 70.00 | 72.00 | 81.10 | +13.00 | +22.81% | 1 | 2 | 91.75% |
| MSTR240726C01745000 | 2024-06-17 10:50AM EDT | 1,745.00 | 55.45 | 71.00 | 79.75 | -47.65 | -46.22% | 3 | 1 | 91.77% |
| MSTR240726C01750000 | 2024-06-25 10:23AM EDT | 1,750.00 | 70.70 | 69.00 | 78.75 | -51.09 | -41.95% | 1 | 2 | 91.57% |
| MSTR240726C01755000 | 2024-06-10 2:41PM EDT | 1,755.00 | 187.00 | 68.10 | 78.00 | 0.00 | - | - | 0 | 91.79% |
| MSTR240726C01770000 | 2024-06-13 10:16AM EDT | 1,770.00 | 130.10 | 65.05 | 74.80 | 0.00 | - | 1 | 1 | 91.98% |
| MSTR240726C01790000 | 2024-06-20 12:50PM EDT | 1,790.00 | 85.00 | 61.00 | 71.00 | 0.00 | - | 1 | 3 | 92.25% |
| MSTR240726C01800000 | 2024-06-25 3:04PM EDT | 1,800.00 | 60.63 | 59.00 | 68.00 | +19.13 | +46.10% | 3 | 10 | 91.97% |
| MSTR240726C01820000 | 2024-06-14 3:14PM EDT | 1,820.00 | 100.55 | 56.00 | 66.00 | 0.00 | - | - | 1 | 92.99% |
| MSTR240726C01850000 | 2024-06-24 2:21PM EDT | 1,850.00 | 33.37 | 50.00 | 59.70 | 0.00 | - | 2 | 5 | 92.60% |
| MSTR240726C01860000 | 2024-06-25 2:05PM EDT | 1,860.00 | 46.89 | 49.00 | 57.40 | -34.18 | -42.16% | 2 | 2 | 92.67% |
| MSTR240726C01880000 | 2024-06-25 1:22PM EDT | 1,880.00 | 47.90 | 46.00 | 54.15 | -30.04 | -38.54% | 2 | 2 | 92.85% |
| MSTR240726C01900000 | 2024-06-25 3:06PM EDT | 1,900.00 | 46.08 | 43.00 | 50.00 | +15.41 | +50.24% | 3 | 12 | 92.54% |
| MSTR240726C01920000 | 2024-06-24 11:42AM EDT | 1,920.00 | 35.50 | 41.00 | 49.75 | 0.00 | - | 3 | 3 | 93.99% |
| MSTR240726C01930000 | 2024-06-10 12:47PM EDT | 1,930.00 | 139.50 | 39.00 | 49.00 | 0.00 | - | - | 1 | 94.05% |
| MSTR240726C01960000 | 2024-06-24 12:03PM EDT | 1,960.00 | 30.00 | 36.00 | 44.90 | 0.00 | - | 1 | 3 | 94.50% |
| MSTR240726C01980000 | 2024-06-11 2:44PM EDT | 1,980.00 | 93.20 | 33.00 | 43.00 | 0.00 | - | 1 | 1 | 94.59% |
| MSTR240726C01990000 | 2024-06-13 10:34AM EDT | 1,990.00 | 86.05 | 33.00 | 42.00 | 0.00 | - | 1 | 1 | 95.21% |
| MSTR240726C02000000 | 2024-06-25 2:35PM EDT | 2,000.00 | 33.35 | 32.00 | 41.00 | +9.35 | +38.96% | 17 | 35 | 95.38% |
| MSTR240726C02020000 | 2024-06-24 2:50PM EDT | 2,020.00 | 23.62 | 30.00 | 40.00 | 0.00 | - | 1 | 2 | 96.09% |
| MSTR240726C02040000 | 2024-06-24 1:27PM EDT | 2,040.00 | 20.43 | 28.00 | 38.00 | 0.00 | - | 1 | 1 | 96.26% |
| MSTR240726C02060000 | 2024-06-25 3:59PM EDT | 2,060.00 | 31.00 | 26.10 | 35.80 | -11.00 | -26.19% | 1 | 3 | 96.27% |
| MSTR240726C02080000 | 2024-06-13 10:11AM EDT | 2,080.00 | 73.50 | 25.90 | 31.70 | 0.00 | - | 1 | 1 | 96.06% |
| MSTR240726C02100000 | 2024-06-25 2:06PM EDT | 2,100.00 | 24.09 | 24.55 | 30.70 | +2.84 | +13.36% | 2 | 2 | 96.72% |
| MSTR240726C02120000 | 2024-06-12 1:18PM EDT | 2,120.00 | 111.43 | 23.30 | 29.35 | 0.00 | - | 2 | 3 | 97.17% |
| MSTR240726C02140000 | 2024-06-24 3:58PM EDT | 2,140.00 | 15.18 | 22.10 | 28.15 | 0.00 | - | 2 | 4 | 97.65% |
| MSTR240726C02150000 | 2024-06-13 9:55AM EDT | 2,150.00 | 68.98 | 21.60 | 27.30 | 0.00 | - | 2 | 2 | 97.78% |
| MSTR240726C02160000 | 2024-06-25 10:27AM EDT | 2,160.00 | 21.20 | 21.05 | 26.50 | -83.28 | -79.71% | 1 | 1 | 97.89% |
| MSTR240726C02200000 | 2024-06-25 2:47PM EDT | 2,200.00 | 21.85 | 19.05 | 24.50 | +7.85 | +56.07% | 113 | 2 | 98.92% |
| MSTR240726C02240000 | 2024-06-17 12:08PM EDT | 2,240.00 | 38.00 | 16.85 | 21.90 | 0.00 | - | 1 | 1 | 99.18% |
| MSTR240726C02260000 | 2024-06-14 10:44AM EDT | 2,260.00 | 53.00 | 15.85 | 21.20 | 0.00 | - | 1 | 2 | 99.63% |
| MSTR240726C02270000 | 2024-06-21 12:30PM EDT | 2,270.00 | 26.00 | 15.35 | 23.20 | 0.00 | - | 5 | 5 | 101.36% |
| MSTR240726C02300000 | 2024-06-25 3:11PM EDT | 2,300.00 | 16.25 | 14.00 | 21.90 | +5.50 | +51.16% | 3 | 3 | 101.87% |
| MSTR240726C02350000 | 2024-06-24 1:33PM EDT | 2,350.00 | 8.32 | 12.00 | 17.15 | 0.00 | - | 1 | 3 | 100.64% |
| MSTR240726C02400000 | 2024-06-24 11:19AM EDT | 2,400.00 | 11.50 | 10.50 | 17.60 | -0.50 | -4.17% | 2 | 4 | 103.24% |
| MSTR240726C02500000 | 2024-06-25 3:02PM EDT | 2,500.00 | 11.00 | 8.20 | 14.65 | +3.08 | +38.89% | 11 | 37 | 105.23% |
| MSTR240726C02550000 | 2024-06-25 2:56PM EDT | 2,550.00 | 10.00 | 7.15 | 11.30 | +2.82 | +39.28% | 2 | 3 | 103.93% |
| MSTR240726C02600000 | 2024-06-25 9:50AM EDT | 2,600.00 | 7.90 | 6.25 | 12.75 | +2.09 | +35.97% | 2 | 3 | 107.41% |
| MSTR240726C02650000 | 2024-06-14 9:41AM EDT | 2,650.00 | 31.80 | 4.15 | 9.70 | 0.00 | - | 1 | 1 | 104.22% |
| MSTR240726C02700000 | 2024-06-14 9:41AM EDT | 2,700.00 | 29.08 | 3.20 | 11.15 | 0.00 | - | 1 | 0 | 107.53% |
| MSTR240726C02750000 | 2024-06-24 9:38AM EDT | 2,750.00 | 8.30 | 3.60 | 10.55 | 0.00 | - | 1 | 2 | 109.88% |
| MSTR240726C02800000 | 2024-06-25 11:11AM EDT | 2,800.00 | 5.55 | 3.35 | 7.60 | +0.70 | +14.43% | 2 | 5 | 107.82% |
| MSTR240726C02850000 | 2024-06-12 10:27AM EDT | 2,850.00 | 38.76 | 1.83 | 8.05 | 0.00 | - | - | 2 | 108.49% |
| MSTR240726C02900000 | 2024-06-17 9:59AM EDT | 2,900.00 | 12.05 | 1.88 | 5.10 | 0.00 | - | 2 | 4 | 105.30% |
| MSTR240726C02950000 | 2024-06-24 1:30PM EDT | 2,950.00 | 3.68 | 1.73 | 6.15 | 0.00 | - | 1 | 1 | 109.39% |
| MSTR240726C03000000 | 2024-06-24 9:44AM EDT | 3,000.00 | 4.50 | 1.67 | 4.60 | -1.46 | -24.50% | 1 | 4 | 108.06% |
| MSTR240726C03050000 | 2024-06-14 2:55PM EDT | 3,050.00 | 18.30 | 1.46 | 5.65 | 0.00 | - | - | 1 | 112.07% |
| MSTR240726C03100000 | 2024-06-17 12:48PM EDT | 3,100.00 | 11.46 | 1.48 | 5.95 | 0.00 | - | 2 | 2 | 114.86% |
| MSTR240726C03150000 | 2024-06-25 2:47PM EDT | 3,150.00 | 3.01 | 0.88 | 5.30 | -8.59 | -74.05% | 2 | 2 | 113.99% |
| MSTR240726C03250000 | 2024-06-17 1:04PM EDT | 3,250.00 | 9.50 | 0.00 | 6.90 | 0.00 | - | - | 2 | 119.65% |
| MSTR240726C03300000 | 2024-06-25 3:33PM EDT | 3,300.00 | 2.10 | 0.60 | 2.50 | -0.25 | -10.64% | 11 | 9 | 109.94% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240726P00600000 | 2024-06-14 9:44AM EDT | 600.00 | 3.22 | 0.00 | 4.90 | 0.00 | - | - | 2 | 147.83% |
| MSTR240726P00650000 | 2024-06-07 2:16PM EDT | 650.00 | 2.76 | 0.00 | 5.30 | 0.00 | - | 1 | 1 | 137.43% |
| MSTR240726P00670000 | 2024-06-07 2:16PM EDT | 670.00 | 4.26 | 0.00 | 5.40 | 0.00 | - | 1 | 1 | 133.22% |
| MSTR240726P00700000 | 2024-06-17 1:18PM EDT | 700.00 | 3.00 | 0.00 | 5.60 | 0.00 | - | 1 | 5 | 127.28% |
| MSTR240726P00770000 | 2024-06-14 3:59PM EDT | 770.00 | 4.64 | 0.00 | 6.40 | 0.00 | - | 2 | 2 | 115.14% |
| MSTR240726P00800000 | 2024-06-25 10:07AM EDT | 800.00 | 6.40 | 1.20 | 5.05 | +0.81 | +14.49% | 4 | 7 | 108.78% |
| MSTR240726P00810000 | 2024-06-24 11:30AM EDT | 810.00 | 4.60 | 2.12 | 5.10 | 0.00 | - | 1 | 3 | 109.40% |
| MSTR240726P00830000 | 2024-06-12 3:20PM EDT | 830.00 | 4.30 | 2.41 | 5.65 | 0.00 | - | - | 0 | 107.52% |
| MSTR240726P00840000 | 2024-06-25 10:07AM EDT | 840.00 | 4.35 | 1.93 | 6.35 | -3.30 | -43.14% | 2 | 4 | 106.08% |
| MSTR240726P00850000 | 2024-06-24 1:33PM EDT | 850.00 | 8.50 | 2.55 | 6.55 | 0.00 | - | 3 | 3 | 105.90% |
| MSTR240726P00860000 | 2024-06-25 10:40AM EDT | 860.00 | 4.14 | 1.80 | 7.15 | -4.29 | -50.89% | 2 | 1 | 103.67% |
| MSTR240726P00880000 | 2024-06-20 11:24AM EDT | 880.00 | 8.35 | 2.04 | 6.65 | 0.00 | - | 1 | 3 | 99.38% |
| MSTR240726P00890000 | 2024-06-25 10:41AM EDT | 890.00 | 4.61 | 2.37 | 6.85 | -4.27 | -48.09% | 4 | 3 | 98.57% |
| MSTR240726P00900000 | 2024-06-25 2:03PM EDT | 900.00 | 5.07 | 4.05 | 7.30 | -6.85 | -57.47% | 4 | 12 | 100.53% |
| MSTR240726P00910000 | 2024-06-25 12:02PM EDT | 910.00 | 5.75 | 2.46 | 7.70 | -7.07 | -55.15% | 4 | 3 | 96.61% |
| MSTR240726P00920000 | 2024-06-24 12:42PM EDT | 920.00 | 11.29 | 3.25 | 8.80 | 0.00 | - | 1 | 9 | 97.91% |
| MSTR240726P00930000 | 2024-06-17 1:19PM EDT | 930.00 | 13.50 | 2.83 | 9.95 | 0.00 | - | 1 | 4 | 97.16% |
| MSTR240726P00940000 | 2024-06-13 9:35AM EDT | 940.00 | 12.80 | 3.00 | 10.40 | 0.00 | - | 1 | 5 | 96.20% |
| MSTR240726P00950000 | 2024-06-24 9:36AM EDT | 950.00 | 14.50 | 3.25 | 10.00 | 0.00 | - | 2 | 12 | 94.13% |
| MSTR240726P00960000 | 2024-06-24 12:13PM EDT | 960.00 | 13.75 | 5.10 | 10.55 | 0.00 | - | 1 | 4 | 95.52% |
| MSTR240726P00970000 | 2024-06-25 11:50AM EDT | 970.00 | 9.20 | 6.10 | 11.10 | -7.67 | -45.47% | 1 | 14 | 95.56% |
| MSTR240726P00980000 | 2024-06-25 12:06PM EDT | 980.00 | 9.00 | 4.40 | 12.95 | -5.40 | -37.50% | 1 | 7 | 93.85% |
| MSTR240726P00990000 | 2024-06-25 10:41AM EDT | 990.00 | 10.04 | 5.30 | 9.95 | -5.26 | -34.38% | 2 | 13 | 89.45% |
| MSTR240726P01000000 | 2024-06-25 12:15PM EDT | 1,000.00 | 10.62 | 6.00 | 11.05 | -8.38 | -44.11% | 4 | 30 | 89.78% |
| MSTR240726P01010000 | 2024-06-25 11:27AM EDT | 1,010.00 | 11.98 | 6.70 | 11.55 | -6.47 | -35.07% | 6 | 2 | 89.29% |
| MSTR240726P01020000 | 2024-06-24 12:37PM EDT | 1,020.00 | 23.00 | 7.50 | 15.55 | 0.00 | - | 3 | 8 | 92.35% |
| MSTR240726P01030000 | 2024-06-24 11:27AM EDT | 1,030.00 | 21.25 | 8.35 | 13.00 | 0.00 | - | 11 | 48 | 88.80% |
| MSTR240726P01040000 | 2024-06-24 2:30PM EDT | 1,040.00 | 28.40 | 9.30 | 14.40 | 0.00 | - | 9 | 22 | 89.16% |
| MSTR240726P01050000 | 2024-06-25 11:09AM EDT | 1,050.00 | 16.00 | 10.25 | 14.80 | -14.05 | -46.76% | 1 | 17 | 88.49% |
| MSTR240726P01060000 | 2024-06-24 12:13PM EDT | 1,060.00 | 27.25 | 11.80 | 16.30 | 0.00 | - | 3 | 3 | 89.19% |
| MSTR240726P01070000 | 2024-06-25 12:37PM EDT | 1,070.00 | 16.42 | 11.55 | 18.40 | -10.78 | -39.63% | 2 | 5 | 88.76% |
| MSTR240726P01080000 | 2024-06-24 12:43PM EDT | 1,080.00 | 34.69 | 13.35 | 19.90 | 0.00 | - | 3 | 5 | 89.36% |
| MSTR240726P01090000 | 2024-06-24 12:43PM EDT | 1,090.00 | 36.89 | 14.55 | 19.85 | 0.00 | - | 9 | 6 | 88.24% |
| MSTR240726P01100000 | 2024-06-25 10:41AM EDT | 1,100.00 | 22.00 | 16.40 | 21.00 | -12.35 | -35.95% | 8 | 16 | 88.39% |
| MSTR240726P01110000 | 2024-06-25 12:37PM EDT | 1,110.00 | 21.82 | 17.20 | 22.20 | -17.62 | -44.68% | 5 | 30 | 87.76% |
| MSTR240726P01120000 | 2024-06-25 10:19AM EDT | 1,120.00 | 28.40 | 18.60 | 23.50 | -8.95 | -23.96% | 6 | 32 | 87.52% |
| MSTR240726P01130000 | 2024-06-25 12:28PM EDT | 1,130.00 | 24.87 | 20.10 | 24.85 | -14.48 | -36.80% | 1 | 0 | 87.29% |
| MSTR240726P01140000 | 2024-06-25 10:19AM EDT | 1,140.00 | 32.00 | 21.70 | 26.65 | -13.18 | -29.17% | 3 | 8 | 87.30% |
| MSTR240726P01150000 | 2024-06-25 3:37PM EDT | 1,150.00 | 28.55 | 23.40 | 28.75 | -27.45 | -49.02% | 5 | 9 | 87.44% |
| MSTR240726P01160000 | 2024-06-25 12:43PM EDT | 1,160.00 | 31.10 | 25.25 | 30.10 | -15.16 | -32.77% | 6 | 2 | 87.14% |
| MSTR240726P01180000 | 2024-06-24 12:31PM EDT | 1,180.00 | 55.05 | 28.00 | 34.70 | 0.00 | - | 1 | 2 | 86.80% |
| MSTR240726P01200000 | 2024-06-25 12:28PM EDT | 1,200.00 | 38.41 | 32.00 | 38.50 | -27.59 | -41.80% | 14 | 19 | 86.36% |
| MSTR240726P01210000 | 2024-06-24 11:01AM EDT | 1,210.00 | 59.45 | 34.00 | 43.85 | 0.00 | - | 1 | 3 | 87.60% |
| MSTR240726P01220000 | 2024-06-20 2:39PM EDT | 1,220.00 | 49.00 | 36.00 | 43.15 | -21.00 | -30.00% | 2 | 7 | 85.99% |
| MSTR240726P01230000 | 2024-06-25 3:53PM EDT | 1,230.00 | 42.13 | 39.00 | 45.50 | -25.87 | -38.04% | 3 | 2 | 86.14% |
| MSTR240726P01240000 | 2024-06-21 1:35PM EDT | 1,240.00 | 69.76 | 41.00 | 48.70 | 0.00 | - | 1 | 19 | 86.12% |
| MSTR240726P01250000 | 2024-06-24 12:11PM EDT | 1,250.00 | 82.74 | 44.00 | 51.80 | 0.00 | - | 3 | 21 | 86.39% |
| MSTR240726P01260000 | 2024-06-13 1:12PM EDT | 1,260.00 | 78.86 | 47.00 | 56.00 | 0.00 | - | 1 | 2 | 86.99% |
| MSTR240726P01270000 | 2024-06-24 11:10AM EDT | 1,270.00 | 84.12 | 49.05 | 57.35 | 0.00 | - | 1 | 0 | 86.01% |
| MSTR240726P01280000 | 2024-06-25 10:29AM EDT | 1,280.00 | 66.11 | 52.00 | 61.90 | -27.14 | -29.10% | 1 | 1 | 86.54% |
| MSTR240726P01290000 | 2024-06-24 3:36PM EDT | 1,290.00 | 97.30 | 55.00 | 65.00 | 0.00 | - | 10 | 11 | 86.45% |
| MSTR240726P01300000 | 2024-06-24 3:36PM EDT | 1,300.00 | 101.50 | 60.00 | 67.40 | 0.00 | - | 32 | 25 | 86.76% |
| MSTR240726P01310000 | 2024-06-25 11:59AM EDT | 1,310.00 | 71.72 | 62.00 | 72.00 | -53.89 | -42.90% | 1 | 2 | 86.69% |
| MSTR240726P01320000 | 2024-06-25 10:06AM EDT | 1,320.00 | 91.10 | 65.00 | 75.00 | -13.53 | -12.93% | 1 | 2 | 86.34% |
| MSTR240726P01330000 | 2024-06-24 3:48PM EDT | 1,330.00 | 99.79 | 69.00 | 76.95 | -24.21 | -19.52% | 1 | 4 | 85.90% |
| MSTR240726P01340000 | 2024-06-25 9:32AM EDT | 1,340.00 | 87.42 | 72.00 | 81.45 | -26.87 | -23.51% | 3 | 1 | 85.93% |
| MSTR240726P01350000 | 2024-06-25 10:06AM EDT | 1,350.00 | 105.00 | 76.00 | 86.00 | -34.50 | -24.73% | 1 | 6 | 86.23% |
| MSTR240726P01360000 | 2024-06-24 3:11PM EDT | 1,360.00 | 130.05 | 80.00 | 90.00 | 0.00 | - | 4 | 1 | 86.26% |
| MSTR240726P01370000 | 2024-06-24 12:41PM EDT | 1,370.00 | 147.89 | 84.00 | 92.55 | 0.00 | - | 1 | 3 | 85.76% |
| MSTR240726P01380000 | 2024-06-25 9:35AM EDT | 1,380.00 | 124.00 | 88.00 | 96.70 | -27.21 | -17.99% | 5 | 12 | 85.70% |
| MSTR240726P01390000 | 2024-06-25 3:04PM EDT | 1,390.00 | 100.00 | 92.00 | 101.00 | -54.91 | -35.45% | 2 | 13 | 85.63% |
| MSTR240726P01400000 | 2024-06-25 3:32PM EDT | 1,400.00 | 102.60 | 97.00 | 105.40 | -59.90 | -36.86% | 5 | 20 | 85.82% |
| MSTR240726P01410000 | 2024-06-24 9:31AM EDT | 1,410.00 | 161.83 | 101.00 | 110.75 | 0.00 | - | 1 | 2 | 85.93% |
| MSTR240726P01420000 | 2024-06-17 9:30AM EDT | 1,420.00 | 150.00 | 103.55 | 115.00 | 0.00 | - | 1 | 1 | 85.19% |
| MSTR240726P01430000 | 2024-06-14 3:59PM EDT | 1,430.00 | 157.14 | 108.20 | 120.10 | 0.00 | - | 1 | 1 | 85.28% |
| MSTR240726P01440000 | 2024-06-21 3:39PM EDT | 1,440.00 | 148.09 | 113.05 | 125.05 | 0.00 | - | 1 | 2 | 85.33% |
| MSTR240726P01450000 | 2024-06-25 3:32PM EDT | 1,450.00 | 130.92 | 118.50 | 129.65 | -69.08 | -34.54% | 6 | 9 | 85.38% |
| MSTR240726P01455000 | 2024-06-21 10:26AM EDT | 1,455.00 | 166.00 | 121.50 | 132.35 | 0.00 | - | 1 | 1 | 85.58% |
| MSTR240726P01460000 | 2024-06-21 3:41PM EDT | 1,460.00 | 159.20 | 124.00 | 135.00 | 0.00 | - | 1 | 3 | 85.59% |
| MSTR240726P01465000 | 2024-06-18 10:45AM EDT | 1,465.00 | 167.77 | 126.65 | 139.05 | 0.00 | - | - | 2 | 86.05% |
| MSTR240726P01470000 | 2024-06-25 3:04PM EDT | 1,470.00 | 138.27 | 129.90 | 139.80 | -34.53 | -19.98% | 2 | 3 | 85.70% |
| MSTR240726P01475000 | 2024-06-25 2:03PM EDT | 1,475.00 | 146.74 | 132.00 | 142.50 | -55.89 | -27.58% | 1 | 1 | 85.57% |
| MSTR240726P01480000 | 2024-06-25 12:25PM EDT | 1,480.00 | 150.37 | 134.00 | 145.30 | -30.70 | -16.95% | 2 | 2 | 85.43% |
| MSTR240726P01485000 | 2024-06-25 3:50PM EDT | 1,485.00 | 146.00 | 137.00 | 146.95 | -44.06 | -23.18% | 4 | 2 | 85.22% |
| MSTR240726P01490000 | 2024-06-25 1:20PM EDT | 1,490.00 | 154.80 | 140.00 | 150.70 | -28.34 | -15.47% | 2 | 3 | 85.61% |
| MSTR240726P01495000 | 2024-06-21 2:23PM EDT | 1,495.00 | 184.77 | 143.00 | 154.25 | 0.00 | - | 12 | 3 | 85.93% |
| MSTR240726P01500000 | 2024-06-25 3:44PM EDT | 1,500.00 | 160.72 | 145.00 | 156.65 | -17.28 | -9.71% | 3 | 25 | 85.60% |
| MSTR240726P01505000 | 2024-06-17 11:15AM EDT | 1,505.00 | 209.00 | 147.10 | 159.65 | 0.00 | - | 1 | 1 | 85.47% |
| MSTR240726P01510000 | 2024-06-17 3:04PM EDT | 1,510.00 | 181.36 | 151.00 | 161.70 | 0.00 | - | 1 | 2 | 85.56% |
| MSTR240726P01515000 | 2024-06-12 9:52AM EDT | 1,515.00 | 149.00 | 154.00 | 164.65 | 0.00 | - | - | 0 | 85.64% |
| MSTR240726P01520000 | 2024-06-17 1:57PM EDT | 1,520.00 | 195.63 | 157.00 | 169.05 | 0.00 | - | 1 | 2 | 86.13% |
| MSTR240726P01525000 | 2024-06-14 11:21AM EDT | 1,525.00 | 200.97 | 160.00 | 171.45 | 0.00 | - | 2 | 3 | 86.02% |
| MSTR240726P01535000 | 2024-06-07 9:55AM EDT | 1,535.00 | 147.00 | 166.00 | 177.45 | 0.00 | - | 1 | 1 | 86.10% |
| MSTR240726P01540000 | 2024-06-14 9:42AM EDT | 1,540.00 | 212.55 | 169.00 | 180.40 | 0.00 | - | 2 | 1 | 86.11% |
| MSTR240726P01560000 | 2024-06-17 2:30PM EDT | 1,560.00 | 203.01 | 181.05 | 191.45 | 0.00 | - | 2 | 1 | 85.79% |
| MSTR240726P01580000 | 2024-06-17 2:38PM EDT | 1,580.00 | 211.40 | 194.00 | 206.30 | 0.00 | - | 2 | 1 | 86.60% |
| MSTR240726P01600000 | 2024-06-25 3:23PM EDT | 1,600.00 | 221.35 | 206.75 | 219.35 | -101.19 | -31.37% | 2 | 5 | 86.61% |
| MSTR240726P01640000 | 2024-06-12 2:15PM EDT | 1,640.00 | 207.00 | 233.60 | 245.75 | 0.00 | - | 1 | 2 | 86.49% |
| MSTR240726P01650000 | 2024-06-12 2:36PM EDT | 1,650.00 | 220.20 | 240.50 | 254.45 | 0.00 | - | - | 1 | 87.01% |
