Deutsche Märkte öffnen in 5 Stunden
Nikkei 225
39.598,45 +425,30 (+1,09%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.982,91 +1.588,24 (+2,82%) CMC Crypto 200
1.286,10 +36,98 (+2,96%) 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:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240816C00200000 | 2024-03-14 9:32AM EDT | 200.00 | 1,471.15 | 1,272.05 | 1,292.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240816C00210000 | 2024-02-23 10:38AM EDT | 210.00 | 495.00 | 1,310.00 | 1,328.10 | 0.00 | - | 2 | 2 | 405.98% |
| MSTR240816C00250000 | 2024-02-28 12:28PM EDT | 250.00 | 724.57 | 1,450.85 | 1,468.00 | 0.00 | - | 1 | 3 | 979.14% |
| MSTR240816C00280000 | 2024-05-28 3:31PM EDT | 280.00 | 1,385.49 | 1,209.05 | 1,225.75 | 0.00 | - | 1 | 1 | 193.33% |
| MSTR240816C00290000 | 2024-04-01 3:55PM EDT | 290.00 | 1,353.25 | 737.30 | 754.55 | 0.00 | - | - | 1 | 0.00% |
| MSTR240816C00300000 | 2024-06-07 2:34PM EDT | 300.00 | 1,313.56 | 1,189.30 | 1,206.00 | 0.00 | - | 2 | 1 | 188.94% |
| MSTR240816C00320000 | 2024-03-19 1:42PM EDT | 320.00 | 1,090.00 | 890.00 | 909.35 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR240816C00330000 | 2024-03-07 11:39AM EDT | 330.00 | 936.00 | 1,110.40 | 1,128.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR240816C00340000 | 2024-03-19 1:42PM EDT | 340.00 | 1,072.00 | 872.00 | 890.60 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR240816C00350000 | 2024-06-07 2:34PM EDT | 350.00 | 1,264.21 | 1,140.00 | 1,156.00 | 0.00 | - | 2 | 2 | 175.15% |
| MSTR240816C00360000 | 2024-03-19 1:42PM EDT | 360.00 | 1,054.00 | 854.00 | 872.35 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR240816C00370000 | 2024-03-14 9:30AM EDT | 370.00 | 1,316.00 | 1,112.00 | 1,131.90 | 0.00 | - | 1 | 0 | 197.16% |
| MSTR240816C00380000 | 2024-03-08 10:59AM EDT | 380.00 | 984.00 | 1,064.70 | 1,082.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240816C00400000 | 2024-06-04 2:47PM EDT | 400.00 | 1,293.13 | 1,090.65 | 1,107.75 | 0.00 | - | 2 | 4 | 169.79% |
| MSTR240816C00410000 | 2024-03-19 1:42PM EDT | 410.00 | 1,012.00 | 808.55 | 827.15 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR240816C00420000 | 2024-05-01 2:39PM EDT | 420.00 | 681.20 | 1,100.00 | 1,120.00 | 0.00 | - | 3 | 5 | 262.72% |
| MSTR240816C00430000 | 2024-06-07 2:35PM EDT | 430.00 | 1,188.68 | 1,061.10 | 1,075.20 | 0.00 | - | 2 | 3 | 152.49% |
| MSTR240816C00440000 | 2024-03-26 9:30AM EDT | 440.00 | 1,468.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240816C00450000 | 2024-06-04 9:34AM EDT | 450.00 | 1,190.00 | 1,041.40 | 1,055.50 | 0.00 | - | 1 | 1 | 149.70% |
| MSTR240816C00460000 | 2024-03-21 12:41PM EDT | 460.00 | 1,228.00 | 732.00 | 750.10 | 0.00 | - | 1 | 6 | 0.00% |
| MSTR240816C00470000 | 2024-02-14 3:22PM EDT | 470.00 | 340.18 | 1,322.50 | 1,341.55 | 0.00 | - | 46 | 23 | 667.15% |
| MSTR240816C00480000 | 2024-06-06 3:28PM EDT | 480.00 | 1,205.45 | 1,011.90 | 1,028.00 | 0.00 | - | - | 0 | 152.00% |
| MSTR240816C00490000 | 2024-06-06 3:26PM EDT | 490.00 | 1,196.18 | 1,002.10 | 1,018.00 | 0.00 | - | 2 | 1 | 149.98% |
| MSTR240816C00500000 | 2024-06-21 2:47PM EDT | 500.00 | 968.11 | 992.30 | 1,008.00 | 0.00 | - | 1 | 33 | 147.97% |
| MSTR240816C00510000 | 2024-03-15 2:24PM EDT | 510.00 | 1,248.00 | 986.00 | 1,005.75 | 0.00 | - | 1 | 1 | 169.00% |
| MSTR240816C00520000 | 2024-06-04 9:34AM EDT | 520.00 | 1,122.00 | 972.65 | 988.00 | 0.00 | - | 1 | 32 | 143.93% |
| MSTR240816C00530000 | 2024-04-18 12:24PM EDT | 530.00 | 759.50 | 1,056.00 | 1,075.30 | 0.00 | - | - | 1 | 314.25% |
| MSTR240816C00540000 | 2024-03-13 3:24PM EDT | 540.00 | 1,215.46 | 960.00 | 979.50 | 0.00 | - | - | 5 | 171.95% |
| MSTR240816C00550000 | 2024-06-17 3:11PM EDT | 550.00 | 990.00 | 943.75 | 960.00 | 0.00 | - | 1 | 3 | 143.82% |
| MSTR240816C00560000 | 2024-03-28 12:10PM EDT | 560.00 | 1,218.40 | 750.30 | 762.85 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240816C00570000 | 2024-03-15 3:34PM EDT | 570.00 | 1,244.39 | 934.00 | 953.65 | 0.00 | - | 2 | 2 | 173.40% |
| MSTR240816C00580000 | 2024-06-25 1:01PM EDT | 580.00 | 882.40 | 914.40 | 929.95 | -66.19 | -6.98% | 1 | 6 | 137.96% |
| MSTR240816C00590000 | 2024-02-08 10:32AM EDT | 590.00 | 84.57 | 874.00 | 890.15 | 0.00 | - | - | 1 | 0.00% |
| MSTR240816C00600000 | 2024-06-14 11:56AM EDT | 600.00 | 911.45 | 894.85 | 910.00 | 0.00 | - | 1 | 13 | 134.38% |
| MSTR240816C00610000 | 2024-05-31 12:44PM EDT | 610.00 | 887.99 | 885.20 | 898.60 | 0.00 | - | 1 | 3 | 130.22% |
| MSTR240816C00620000 | 2024-05-31 3:37PM EDT | 620.00 | 914.53 | 875.35 | 891.80 | 0.00 | - | 2 | 7 | 133.89% |
| MSTR240816C00630000 | 2024-06-06 3:28PM EDT | 630.00 | 1,060.31 | 865.65 | 881.85 | 0.00 | - | 2 | 0 | 132.26% |
| MSTR240816C00640000 | 2024-06-06 3:26PM EDT | 640.00 | 1,050.91 | 856.00 | 872.00 | 0.00 | - | 2 | 8 | 130.86% |
| MSTR240816C00650000 | 2024-06-06 3:21PM EDT | 650.00 | 1,048.00 | 846.25 | 862.00 | 0.00 | - | 2 | 3 | 129.09% |
| MSTR240816C00660000 | 2024-02-09 10:47AM EDT | 660.00 | 114.75 | 824.00 | 839.05 | 0.00 | - | - | 0 | 107.90% |
| MSTR240816C00670000 | 2024-02-27 1:17PM EDT | 670.00 | 309.18 | 1,084.35 | 1,100.90 | 0.00 | - | 1 | 1 | 421.49% |
| MSTR240816C00680000 | 2024-06-24 11:24AM EDT | 680.00 | 739.61 | 817.35 | 833.45 | 0.00 | - | 1 | 2 | 126.35% |
| MSTR240816C00690000 | 2024-06-14 3:23PM EDT | 690.00 | 808.00 | 807.75 | 821.65 | 0.00 | - | 2 | 3 | 122.41% |
| MSTR240816C00700000 | 2024-06-17 1:15PM EDT | 700.00 | 819.95 | 798.15 | 814.00 | 0.00 | - | 1 | 23 | 123.95% |
| MSTR240816C00710000 | 2024-06-21 2:44PM EDT | 710.00 | 769.45 | 788.55 | 802.00 | 0.00 | - | 1 | 7 | 119.90% |
| MSTR240816C00720000 | 2024-03-04 12:30PM EDT | 720.00 | 687.26 | 947.65 | 964.00 | 0.00 | - | 52 | 28 | 310.71% |
| MSTR240816C00730000 | 2024-06-17 11:06AM EDT | 730.00 | 750.24 | 769.40 | 785.20 | 0.00 | - | 1 | 24 | 120.76% |
| MSTR240816C00740000 | 2024-05-24 3:31PM EDT | 740.00 | 954.22 | 749.85 | 768.00 | 0.00 | - | 1 | 1 | 93.55% |
| MSTR240816C00750000 | 2024-06-24 2:53PM EDT | 750.00 | 636.56 | 750.30 | 764.00 | 0.00 | - | 2 | 5 | 116.47% |
| MSTR240816C00760000 | 2024-06-25 10:57AM EDT | 760.00 | 726.03 | 740.40 | 754.75 | +98.01 | +15.61% | 16 | 12 | 115.45% |
| MSTR240816C00770000 | 2024-06-05 2:44PM EDT | 770.00 | 926.57 | 731.40 | 745.15 | 0.00 | - | 1 | 9 | 114.98% |
| MSTR240816C00780000 | 2024-02-28 1:12PM EDT | 780.00 | 360.00 | 1,002.80 | 1,018.00 | 0.00 | - | 3 | 6 | 383.84% |
| MSTR240816C00790000 | 2024-06-10 10:12AM EDT | 790.00 | 824.63 | 712.55 | 728.00 | 0.00 | - | 1 | 1 | 114.98% |
| MSTR240816C00800000 | 2024-06-25 3:44PM EDT | 800.00 | 693.00 | 703.20 | 718.75 | +102.00 | +17.26% | 16 | 149 | 114.32% |
| MSTR240816C00810000 | 2024-06-25 10:57AM EDT | 810.00 | 679.52 | 693.70 | 709.40 | +97.19 | +16.69% | 16 | 12 | 113.40% |
| MSTR240816C00820000 | 2024-06-04 3:31PM EDT | 820.00 | 858.16 | 684.45 | 700.00 | 0.00 | - | 2 | 16 | 112.63% |
| MSTR240816C00830000 | 2024-03-20 11:00AM EDT | 830.00 | 761.18 | 466.00 | 485.90 | 0.00 | - | 10 | 11 | 0.00% |
| MSTR240816C00840000 | 2024-02-13 12:54PM EDT | 840.00 | 102.90 | 948.00 | 965.80 | 0.00 | - | - | 1 | 358.61% |
| MSTR240816C00850000 | 2024-06-24 3:54PM EDT | 850.00 | 544.28 | 656.70 | 669.90 | 0.00 | - | 2 | 4 | 108.68% |
| MSTR240816C00860000 | 2024-05-31 1:22PM EDT | 860.00 | 686.47 | 647.50 | 663.30 | 0.00 | - | 4 | 4 | 109.96% |
| MSTR240816C00870000 | 2024-06-14 11:08AM EDT | 870.00 | 685.10 | 638.35 | 654.00 | 0.00 | - | 1 | 4 | 109.17% |
| MSTR240816C00880000 | 2024-03-06 11:37AM EDT | 880.00 | 490.08 | 682.35 | 698.00 | 0.00 | - | 1 | 5 | 163.55% |
| MSTR240816C00890000 | 2024-05-14 3:46PM EDT | 890.00 | 475.03 | 621.70 | 638.80 | 0.00 | - | 1 | 7 | 110.82% |
| MSTR240816C00900000 | 2024-06-25 11:05AM EDT | 900.00 | 599.30 | 611.20 | 625.15 | +15.80 | +2.71% | 10 | 63 | 106.26% |
| MSTR240816C00910000 | 2024-03-06 11:44AM EDT | 910.00 | 481.00 | 664.45 | 681.70 | 0.00 | - | 3 | 1 | 166.74% |
| MSTR240816C00920000 | 2024-05-31 1:22PM EDT | 920.00 | 636.67 | 593.35 | 607.10 | 0.00 | - | 4 | 2 | 105.12% |
| MSTR240816C00930000 | 2024-05-28 9:34AM EDT | 930.00 | 768.81 | 584.40 | 596.75 | 0.00 | - | 1 | 5 | 103.68% |
| MSTR240816C00940000 | 2024-03-05 11:59AM EDT | 940.00 | 455.00 | 865.50 | 881.00 | 0.00 | - | 1 | 2 | 325.37% |
| MSTR240816C00950000 | 2024-06-04 11:57AM EDT | 950.00 | 761.42 | 566.70 | 582.00 | 0.00 | - | 2 | 11 | 104.30% |
| MSTR240816C00960000 | 2024-06-20 12:19PM EDT | 960.00 | 536.71 | 560.40 | 571.75 | 0.00 | - | 1 | 1 | 104.30% |
| MSTR240816C00970000 | 2024-03-04 11:41AM EDT | 970.00 | 529.42 | 779.00 | 794.40 | 0.00 | - | 1 | 0 | 273.47% |
| MSTR240816C00980000 | 2024-05-30 9:43AM EDT | 980.00 | 746.94 | 543.00 | 553.80 | 0.00 | - | 1 | 6 | 102.95% |
| MSTR240816C00990000 | 2024-06-21 12:37PM EDT | 990.00 | 518.21 | 534.40 | 546.45 | 0.00 | - | 2 | 15 | 103.08% |
| MSTR240816C01000000 | 2024-06-25 11:00AM EDT | 1,000.00 | 512.00 | 525.90 | 537.60 | +117.06 | +29.64% | 1 | 47 | 102.48% |
| MSTR240816C01010000 | 2024-05-06 11:35AM EDT | 1,010.00 | 454.35 | 724.00 | 740.10 | 0.00 | - | 1 | 6 | 249.35% |
| MSTR240816C01020000 | 2024-02-29 4:05PM EDT | 1,020.00 | 272.55 | 844.50 | 860.05 | 0.00 | - | 26 | 27 | 332.57% |
| MSTR240816C01030000 | 2024-06-05 9:30AM EDT | 1,030.00 | 697.67 | 498.95 | 513.95 | 0.00 | - | 1 | 5 | 101.10% |
| MSTR240816C01040000 | 2024-03-04 1:37PM EDT | 1,040.00 | 507.46 | 738.15 | 753.80 | 0.00 | - | 6 | 7 | 267.42% |
| MSTR240816C01050000 | 2024-06-24 3:54PM EDT | 1,050.00 | 383.28 | 484.65 | 498.00 | 0.00 | - | 2 | 103 | 101.44% |
| MSTR240816C01060000 | 2024-06-24 1:14PM EDT | 1,060.00 | 361.20 | 476.65 | 487.85 | 0.00 | - | 2 | 3 | 100.28% |
| MSTR240816C01070000 | 2024-05-01 3:08PM EDT | 1,070.00 | 273.00 | 526.10 | 541.60 | 0.00 | - | 2 | 2 | 142.28% |
| MSTR240816C01090000 | 2024-06-25 11:02AM EDT | 1,090.00 | 440.65 | 452.75 | 463.55 | +157.27 | +55.50% | 3 | 2 | 99.14% |
| MSTR240816C01100000 | 2024-06-20 10:20AM EDT | 1,100.00 | 428.36 | 444.80 | 455.80 | 0.00 | - | 6 | 25 | 98.81% |
| MSTR240816C01110000 | 2024-03-04 2:14PM EDT | 1,110.00 | 462.65 | 699.90 | 715.60 | 0.00 | - | 1 | 1 | 262.44% |
| MSTR240816C01120000 | 2024-04-30 1:46PM EDT | 1,120.00 | 252.54 | 507.90 | 526.00 | 0.00 | - | - | 1 | 150.98% |
| MSTR240816C01130000 | 2024-03-28 10:48AM EDT | 1,130.00 | 922.45 | 390.55 | 403.85 | 0.00 | - | 5 | 5 | 75.36% |
| MSTR240816C01140000 | 2024-06-21 3:55PM EDT | 1,140.00 | 422.53 | 414.60 | 425.80 | 0.00 | - | 1 | 3 | 97.99% |
| MSTR240816C01150000 | 2024-06-24 10:56AM EDT | 1,150.00 | 344.55 | 407.40 | 419.40 | 0.00 | - | 1 | 20 | 98.15% |
| MSTR240816C01160000 | 2024-04-30 10:24AM EDT | 1,160.00 | 281.00 | 586.20 | 602.00 | 0.00 | - | 1 | 3 | 208.51% |
| MSTR240816C01170000 | 2024-04-02 12:28PM EDT | 1,170.00 | 613.61 | 253.65 | 268.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR240816C01180000 | 2024-03-19 1:55PM EDT | 1,180.00 | 530.55 | 332.00 | 348.85 | 0.00 | - | 3 | 1 | 61.60% |
| MSTR240816C01190000 | 2024-06-07 1:54PM EDT | 1,190.00 | 556.70 | 379.00 | 390.00 | 0.00 | - | 1 | 7 | 97.20% |
| MSTR240816C01200000 | 2024-06-24 3:11PM EDT | 1,200.00 | 306.45 | 372.10 | 383.95 | 0.00 | - | 2 | 66 | 97.31% |
| MSTR240816C01210000 | 2024-06-17 9:30AM EDT | 1,210.00 | 393.18 | 365.20 | 376.00 | 0.00 | - | 10 | 14 | 96.80% |
| MSTR240816C01220000 | 2024-06-03 9:51AM EDT | 1,220.00 | 536.39 | 358.40 | 370.00 | 0.00 | - | 1 | 3 | 96.86% |
| MSTR240816C01230000 | 2024-05-06 9:36AM EDT | 1,230.00 | 321.56 | 556.00 | 574.00 | 0.00 | - | 1 | 2 | 210.09% |
| MSTR240816C01240000 | 2024-06-04 3:59PM EDT | 1,240.00 | 512.12 | 345.35 | 357.20 | 0.00 | - | 1 | 5 | 96.76% |
| MSTR240816C01250000 | 2024-06-24 2:26PM EDT | 1,250.00 | 252.00 | 338.75 | 349.80 | 0.00 | - | 1 | 8 | 96.35% |
| MSTR240816C01260000 | 2024-06-21 12:58PM EDT | 1,260.00 | 328.09 | 332.50 | 343.60 | 0.00 | - | 1 | 6 | 96.32% |
| MSTR240816C01270000 | 2024-06-24 12:32PM EDT | 1,270.00 | 244.95 | 326.25 | 336.90 | 0.00 | - | 1 | 9 | 96.12% |
| MSTR240816C01280000 | 2024-06-24 2:26PM EDT | 1,280.00 | 235.00 | 320.15 | 331.35 | 0.00 | - | 3 | 7 | 96.23% |
| MSTR240816C01290000 | 2024-06-18 9:45AM EDT | 1,290.00 | 325.00 | 314.10 | 325.10 | 0.00 | - | 1 | 14 | 96.11% |
| MSTR240816C01300000 | 2024-06-25 9:58AM EDT | 1,300.00 | 265.00 | 307.95 | 320.65 | +18.96 | +7.71% | 2 | 127 | 96.40% |
| MSTR240816C01310000 | 2024-05-14 12:06PM EDT | 1,310.00 | 255.88 | 346.05 | 359.70 | 0.00 | - | 4 | 13 | 119.07% |
| MSTR240816C01320000 | 2024-05-03 3:14PM EDT | 1,320.00 | 256.62 | 374.00 | 389.10 | 0.00 | - | 2 | 5 | 136.14% |
| MSTR240816C01330000 | 2024-06-25 1:07PM EDT | 1,330.00 | 277.65 | 290.40 | 300.85 | +61.65 | +28.54% | 1 | 17 | 95.58% |
| MSTR240816C01340000 | 2024-06-24 3:08PM EDT | 1,340.00 | 226.88 | 284.80 | 295.40 | 0.00 | - | 1 | 11 | 95.59% |
| MSTR240816C01350000 | 2024-06-24 1:42PM EDT | 1,350.00 | 201.57 | 279.40 | 289.85 | 0.00 | - | 3 | 38 | 95.58% |
| MSTR240816C01360000 | 2024-06-24 10:17AM EDT | 1,360.00 | 240.95 | 274.00 | 286.70 | 0.00 | - | 1 | 4 | 96.11% |
| MSTR240816C01370000 | 2024-06-25 2:51PM EDT | 1,370.00 | 263.20 | 268.60 | 278.80 | +58.29 | +28.45% | 1 | 32 | 95.45% |
| MSTR240816C01380000 | 2024-06-24 3:21PM EDT | 1,380.00 | 227.75 | 262.35 | 273.85 | +22.75 | +11.10% | 1 | 27 | 95.26% |
| MSTR240816C01390000 | 2024-06-24 3:30PM EDT | 1,390.00 | 203.74 | 257.15 | 268.85 | 0.00 | - | 4 | 17 | 95.28% |
| MSTR240816C01400000 | 2024-06-25 10:33AM EDT | 1,400.00 | 248.00 | 252.15 | 263.50 | +53.00 | +27.18% | 10 | 105 | 95.22% |
| MSTR240816C01410000 | 2024-06-25 3:46PM EDT | 1,410.00 | 241.30 | 245.00 | 258.00 | +31.30 | +14.90% | 2 | 31 | 94.59% |
| MSTR240816C01420000 | 2024-06-24 9:44AM EDT | 1,420.00 | 220.00 | 242.20 | 253.45 | 0.00 | - | 1 | 28 | 95.17% |
| MSTR240816C01430000 | 2024-06-25 12:02PM EDT | 1,430.00 | 245.70 | 237.30 | 248.15 | +38.25 | +18.44% | 1 | 8 | 95.04% |
| MSTR240816C01440000 | 2024-06-24 10:10AM EDT | 1,440.00 | 224.80 | 232.40 | 243.75 | 0.00 | - | 1 | 20 | 95.08% |
| MSTR240816C01450000 | 2024-06-25 2:58PM EDT | 1,450.00 | 228.00 | 228.30 | 237.95 | +66.00 | +40.74% | 4 | 97 | 94.95% |
| MSTR240816C01460000 | 2024-06-24 10:45AM EDT | 1,460.00 | 186.86 | 223.25 | 234.25 | 0.00 | - | 1 | 18 | 95.05% |
| MSTR240816C01470000 | 2024-06-25 1:21PM EDT | 1,470.00 | 214.92 | 219.10 | 229.50 | +42.72 | +24.81% | 3 | 10 | 95.08% |
| MSTR240816C01480000 | 2024-06-25 1:45PM EDT | 1,480.00 | 212.78 | 215.50 | 224.90 | +55.93 | +35.66% | 5 | 19 | 95.24% |
| MSTR240816C01490000 | 2024-06-25 11:02AM EDT | 1,490.00 | 206.38 | 210.90 | 221.05 | +52.78 | +34.36% | 2 | 15 | 95.30% |
| MSTR240816C01500000 | 2024-06-25 3:53PM EDT | 1,500.00 | 211.96 | 206.85 | 216.30 | +56.96 | +36.75% | 147 | 286 | 95.25% |
| MSTR240816C01520000 | 2024-06-24 12:37PM EDT | 1,520.00 | 149.30 | 198.45 | 207.10 | 0.00 | - | 2 | 56 | 95.06% |
| MSTR240816C01540000 | 2024-06-24 1:07PM EDT | 1,540.00 | 132.96 | 190.60 | 199.75 | 0.00 | - | 3 | 22 | 95.27% |
| MSTR240816C01550000 | 2024-06-25 10:29AM EDT | 1,550.00 | 184.80 | 186.80 | 195.55 | +38.66 | +26.45% | 4 | 4 | 95.25% |
| MSTR240816C01560000 | 2024-06-25 2:00PM EDT | 1,560.00 | 175.92 | 183.05 | 192.05 | +32.48 | +22.64% | 2 | 43 | 95.35% |
| MSTR240816C01580000 | 2024-06-24 3:35PM EDT | 1,580.00 | 138.00 | 173.15 | 185.45 | 0.00 | - | 3 | 9 | 95.03% |
| MSTR240816C01600000 | 2024-06-25 3:53PM EDT | 1,600.00 | 175.55 | 166.05 | 176.65 | +45.55 | +35.04% | 35 | 87 | 94.73% |
| MSTR240816C01620000 | 2024-06-21 3:46PM EDT | 1,620.00 | 177.74 | 159.25 | 169.90 | 0.00 | - | 3 | 27 | 94.83% |
| MSTR240816C01640000 | 2024-06-24 12:09PM EDT | 1,640.00 | 119.32 | 155.10 | 164.00 | 0.00 | - | 1 | 16 | 95.60% |
| MSTR240816C01650000 | 2024-06-21 3:49PM EDT | 1,650.00 | 127.70 | 151.60 | 160.65 | -40.12 | -23.91% | 1 | 2 | 95.54% |
| MSTR240816C01660000 | 2024-06-24 11:35AM EDT | 1,660.00 | 122.80 | 148.75 | 157.65 | 0.00 | - | 2 | 45 | 95.67% |
| MSTR240816C01670000 | 2024-06-24 10:29AM EDT | 1,670.00 | 126.10 | 145.55 | 153.90 | 0.00 | - | 2 | 2 | 95.54% |
| MSTR240816C01680000 | 2024-06-24 12:15PM EDT | 1,680.00 | 126.00 | 142.30 | 150.55 | +16.38 | +14.94% | 1 | 18 | 95.45% |
| MSTR240816C01700000 | 2024-06-25 3:58PM EDT | 1,700.00 | 141.00 | 136.85 | 145.25 | +38.00 | +36.89% | 26 | 170 | 95.75% |
| MSTR240816C01720000 | 2024-06-24 1:48PM EDT | 1,720.00 | 95.70 | 130.65 | 139.65 | 0.00 | - | 2 | 54 | 95.71% |
| MSTR240816C01740000 | 2024-06-24 3:08PM EDT | 1,740.00 | 98.85 | 125.05 | 137.55 | 0.00 | - | 4 | 68 | 96.51% |
| MSTR240816C01760000 | 2024-06-25 11:38AM EDT | 1,760.00 | 122.65 | 119.45 | 129.00 | +34.75 | +39.53% | 6 | 97 | 95.74% |
| MSTR240816C01780000 | 2024-06-21 3:17PM EDT | 1,780.00 | 128.28 | 114.10 | 123.90 | 0.00 | - | 1 | 10 | 95.71% |
| MSTR240816C01800000 | 2024-06-25 10:47AM EDT | 1,800.00 | 107.00 | 109.80 | 119.10 | +20.36 | +23.50% | 5 | 159 | 95.92% |
| MSTR240816C01820000 | 2024-06-25 10:09AM EDT | 1,820.00 | 95.00 | 105.65 | 114.40 | -52.75 | -35.70% | 1 | 25 | 96.09% |
| MSTR240816C01840000 | 2024-06-24 3:39PM EDT | 1,840.00 | 80.00 | 101.40 | 109.30 | 0.00 | - | 3 | 17 | 96.06% |
| MSTR240816C01860000 | 2024-06-21 1:21PM EDT | 1,860.00 | 111.55 | 97.35 | 105.55 | 0.00 | - | 1 | 8 | 96.31% |
| MSTR240816C01880000 | 2024-06-21 10:50AM EDT | 1,880.00 | 115.50 | 93.05 | 102.00 | 0.00 | - | 1 | 12 | 96.48% |
| MSTR240816C01900000 | 2024-06-25 3:49PM EDT | 1,900.00 | 92.00 | 89.00 | 98.55 | +21.65 | +30.77% | 12 | 88 | 96.65% |
| MSTR240816C01920000 | 2024-06-24 2:26PM EDT | 1,920.00 | 62.80 | 86.10 | 91.50 | 0.00 | - | 1 | 5 | 96.13% |
| MSTR240816C01940000 | 2024-06-17 2:15PM EDT | 1,940.00 | 136.32 | 82.05 | 88.70 | 0.00 | - | 2 | 7 | 96.30% |
| MSTR240816C01960000 | 2024-06-25 10:39AM EDT | 1,960.00 | 77.00 | 79.35 | 86.30 | +13.70 | +21.64% | 1 | 27 | 96.86% |
| MSTR240816C01980000 | 2024-06-24 3:52PM EDT | 1,980.00 | 57.06 | 75.30 | 83.55 | 0.00 | - | 2 | 71 | 96.91% |
| MSTR240816C02000000 | 2024-06-25 3:56PM EDT | 2,000.00 | 75.00 | 73.00 | 77.50 | +19.00 | +33.93% | 19 | 404 | 96.47% |
| MSTR240816C02050000 | 2024-06-24 3:01PM EDT | 2,050.00 | 50.80 | 65.20 | 73.70 | 0.00 | - | 2 | 35 | 97.57% |
| MSTR240816C02100000 | 2024-06-25 3:49PM EDT | 2,100.00 | 61.00 | 59.00 | 66.85 | +14.00 | +29.79% | 7 | 115 | 97.89% |
| MSTR240816C02150000 | 2024-06-24 2:24PM EDT | 2,150.00 | 39.81 | 53.10 | 61.00 | 0.00 | - | 4 | 14 | 98.22% |
| MSTR240816C02200000 | 2024-06-25 12:02PM EDT | 2,200.00 | 48.40 | 47.65 | 55.90 | +8.40 | +21.00% | 12 | 83 | 98.56% |
| MSTR240816C02250000 | 2024-06-24 12:22PM EDT | 2,250.00 | 44.15 | 44.35 | 51.65 | +7.96 | +22.00% | 2 | 26 | 99.54% |
| MSTR240816C02300000 | 2024-06-25 10:26AM EDT | 2,300.00 | 41.00 | 40.05 | 46.65 | +10.75 | +35.54% | 1 | 73 | 99.66% |
| MSTR240816C02350000 | 2024-06-24 2:18PM EDT | 2,350.00 | 27.80 | 36.15 | 43.20 | 0.00 | - | 2 | 9 | 100.15% |
| MSTR240816C02400000 | 2024-06-25 12:02PM EDT | 2,400.00 | 35.00 | 32.00 | 40.70 | +7.00 | +25.00% | 10 | 31 | 100.63% |
| MSTR240816C02450000 | 2024-06-21 2:08PM EDT | 2,450.00 | 32.00 | 29.00 | 35.65 | -11.70 | -26.77% | 1 | 24 | 100.28% |
| MSTR240816C02500000 | 2024-06-25 3:58PM EDT | 2,500.00 | 31.50 | 30.00 | 33.55 | +9.45 | +42.86% | 30 | 348 | 102.57% |
| MSTR240816C02950000 | 2024-06-25 2:08PM EDT | 2,950.00 | 14.75 | 12.95 | 17.90 | +2.45 | +19.92% | 5 | 368 | 106.26% |
| MSTR240816C03000000 | 2024-06-25 1:37PM EDT | 3,000.00 | 13.86 | 12.30 | 15.00 | +2.36 | +20.52% | 6 | 191 | 105.70% |
| MSTR240816C03050000 | 2024-06-24 10:51AM EDT | 3,050.00 | 13.05 | 11.35 | 17.25 | 0.00 | - | 10 | 310 | 108.53% |
| MSTR240816C03100000 | 2024-06-24 12:42PM EDT | 3,100.00 | 10.10 | 10.55 | 16.45 | 0.00 | - | 1 | 72 | 109.20% |
| MSTR240816C03150000 | 2024-06-24 12:00PM EDT | 3,150.00 | 11.45 | 9.55 | 14.05 | 0.00 | - | 15 | 54 | 108.31% |
| MSTR240816C03200000 | 2024-06-20 9:34AM EDT | 3,200.00 | 11.00 | 9.35 | 15.05 | -14.70 | -57.20% | 1 | 2 | 110.71% |
| MSTR240816C03250000 | 2024-06-14 11:24AM EDT | 3,250.00 | 32.75 | 8.60 | 12.80 | 0.00 | - | 1 | 7 | 109.86% |
| MSTR240816C03300000 | 2024-06-25 3:54PM EDT | 3,300.00 | 10.20 | 7.95 | 12.15 | -6.38 | -38.48% | 141 | 42 | 110.32% |
| MSTR240816C03350000 | 2024-06-24 11:00AM EDT | 3,350.00 | 9.63 | 7.00 | 11.70 | 0.00 | - | 1 | 9 | 110.59% |
| MSTR240816C03400000 | 2024-06-21 1:59PM EDT | 3,400.00 | 14.40 | 6.50 | 11.70 | 0.00 | - | 1 | 13 | 111.66% |
| MSTR240816C03450000 | 2024-06-24 11:42AM EDT | 3,450.00 | 8.25 | 6.50 | 10.60 | 0.00 | - | 1 | 4 | 112.06% |
| MSTR240816C03500000 | 2024-06-25 12:06PM EDT | 3,500.00 | 8.00 | 6.50 | 10.15 | 0.00 | - | 1 | 28 | 113.08% |
| MSTR240816C03550000 | 2024-06-24 10:21AM EDT | 3,550.00 | 8.00 | 5.40 | 11.20 | 0.00 | - | 1 | 5 | 114.49% |
| MSTR240816C03600000 | 2024-06-24 2:56PM EDT | 3,600.00 | 6.00 | 4.85 | 9.15 | 0.00 | - | 2 | 10 | 112.92% |
| MSTR240816C03650000 | 2024-06-24 3:12PM EDT | 3,650.00 | 6.50 | 4.85 | 8.80 | 0.00 | - | 1 | 4 | 113.88% |
| MSTR240816C03700000 | 2024-06-24 12:28PM EDT | 3,700.00 | 6.15 | 4.40 | 10.00 | 0.00 | - | 4 | 26 | 116.18% |
| MSTR240816C03750000 | 2024-06-24 9:31AM EDT | 3,750.00 | 8.90 | 4.40 | 7.95 | 0.00 | - | 1 | 38 | 114.89% |
| MSTR240816C03800000 | 2024-06-25 3:53PM EDT | 3,800.00 | 5.60 | 5.15 | 5.75 | +0.10 | +1.82% | 189 | 371 | 114.13% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240816P00200000 | 2024-06-24 11:28AM EDT | 200.00 | 0.32 | 0.20 | 0.70 | 0.00 | - | 75 | 375 | 199.51% |
| MSTR240816P00210000 | 2024-06-24 11:23AM EDT | 210.00 | 0.36 | 0.20 | 0.70 | 0.00 | - | 75 | 83 | 194.63% |
| MSTR240816P00220000 | 2024-06-24 11:22AM EDT | 220.00 | 0.39 | 0.00 | 0.70 | 0.00 | - | 75 | 80 | 185.16% |
| MSTR240816P00230000 | 2024-06-24 11:21AM EDT | 230.00 | 0.41 | 0.12 | 0.69 | 0.00 | - | 75 | 80 | 183.50% |
| MSTR240816P00240000 | 2024-06-06 9:30AM EDT | 240.00 | 1.32 | 0.00 | 3.95 | 0.00 | - | 1 | 10 | 216.14% |
| MSTR240816P00250000 | 2024-05-17 10:26AM EDT | 250.00 | 1.00 | 0.00 | 4.20 | 0.00 | - | 2 | 15 | 213.09% |
| MSTR240816P00260000 | 2024-03-01 1:29PM EDT | 260.00 | 4.00 | 0.00 | 8.15 | 0.00 | - | 1 | 301 | 229.83% |
| MSTR240816P00280000 | 2024-05-29 12:52PM EDT | 280.00 | 1.08 | 0.00 | 4.10 | 0.00 | - | 2 | 5 | 198.93% |
| MSTR240816P00290000 | 2024-06-10 11:09AM EDT | 290.00 | 4.00 | 0.00 | 4.20 | 0.00 | - | 1 | 14 | 195.46% |
| MSTR240816P00300000 | 2024-06-17 2:39PM EDT | 300.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 50.00% |
| MSTR240816P00320000 | 2024-05-28 1:30PM EDT | 320.00 | 1.39 | 0.05 | 4.55 | 0.00 | - | 1 | 5 | 186.21% |
| MSTR240816P00330000 | 2024-02-14 4:41PM EDT | 330.00 | 10.05 | 4.15 | 12.25 | 0.00 | - | 1 | 0 | 224.12% |
| MSTR240816P00340000 | 2024-05-20 11:46AM EDT | 340.00 | 2.49 | 0.00 | 2.49 | 0.00 | - | 4 | 3 | 165.14% |
| MSTR240816P00350000 | 2024-05-29 2:44PM EDT | 350.00 | 2.05 | 0.05 | 1.55 | 0.00 | - | 1 | 36 | 153.61% |
| MSTR240816P00360000 | 2024-03-20 3:49PM EDT | 360.00 | 9.80 | 4.35 | 12.70 | 0.00 | - | 1 | 3 | 213.09% |
| MSTR240816P00370000 | 2024-05-16 11:25AM EDT | 370.00 | 2.13 | 0.00 | 5.70 | 0.00 | - | 1 | 3 | 174.37% |
| MSTR240816P00380000 | 2024-06-03 2:34PM EDT | 380.00 | 2.01 | 0.38 | 2.00 | 0.00 | - | 2 | 58 | 152.20% |
| MSTR240816P00390000 | 2024-05-28 11:59AM EDT | 390.00 | 1.48 | 0.00 | 5.05 | 0.00 | - | 3 | 19 | 165.09% |
| MSTR240816P00400000 | 2024-06-24 1:06PM EDT | 400.00 | 1.25 | 0.00 | 1.75 | 0.00 | - | 51 | 62 | 141.36% |
| MSTR240816P00410000 | 2024-04-24 1:32PM EDT | 410.00 | 10.35 | 0.55 | 4.00 | 0.00 | - | 2 | 6 | 156.85% |
| MSTR240816P00420000 | 2024-03-11 9:45AM EDT | 420.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| MSTR240816P00430000 | 2024-05-20 11:46AM EDT | 430.00 | 4.14 | 0.00 | 5.75 | 0.00 | - | 2 | 53 | 156.49% |
| MSTR240816P00440000 | 2024-05-03 9:30AM EDT | 440.00 | 12.50 | 1.14 | 5.20 | 0.00 | - | 1 | 12 | 155.99% |
| MSTR240816P00450000 | 2024-06-21 9:38AM EDT | 450.00 | 2.50 | 0.00 | 5.30 | 0.00 | - | 14 | 44 | 149.27% |
| MSTR240816P00460000 | 2024-05-21 3:21PM EDT | 460.00 | 4.05 | 0.00 | 5.90 | 0.00 | - | 5 | 45 | 149.00% |
| MSTR240816P00470000 | 2024-05-29 1:18PM EDT | 470.00 | 2.77 | 0.00 | 5.40 | 0.00 | - | 3 | 28 | 144.52% |
| MSTR240816P00480000 | 2024-06-11 11:54AM EDT | 480.00 | 4.26 | 0.00 | 5.45 | 0.00 | - | 4 | 108 | 142.22% |
| MSTR240816P00490000 | 2024-06-14 3:50PM EDT | 490.00 | 2.40 | 0.00 | 5.45 | 0.00 | - | 10 | 69 | 139.78% |
| MSTR240816P00500000 | 2024-06-25 2:19PM EDT | 500.00 | 1.80 | 0.06 | 5.25 | -1.19 | -39.80% | 3 | 173 | 136.88% |
| MSTR240816P00510000 | 2024-05-29 1:06PM EDT | 510.00 | 3.79 | 0.00 | 5.70 | 0.00 | - | 28 | 23 | 135.96% |
| MSTR240816P00520000 | 2024-06-07 11:08AM EDT | 520.00 | 3.23 | 0.00 | 5.80 | 0.00 | - | 2 | 17 | 134.01% |
| MSTR240816P00530000 | 2024-05-29 2:48PM EDT | 530.00 | 3.95 | 0.00 | 5.90 | 0.00 | - | 24 | 53 | 132.08% |
| MSTR240816P00540000 | 2024-05-31 2:25PM EDT | 540.00 | 4.83 | 0.00 | 6.05 | 0.00 | - | 2 | 13 | 130.35% |
| MSTR240816P00550000 | 2024-06-17 3:53PM EDT | 550.00 | 4.00 | 0.01 | 6.15 | 0.00 | - | 4 | 52 | 128.50% |
| MSTR240816P00560000 | 2024-06-14 11:55AM EDT | 560.00 | 3.82 | 0.00 | 6.30 | 0.00 | - | 3 | 39 | 126.78% |
| MSTR240816P00570000 | 2024-06-24 1:05PM EDT | 570.00 | 4.55 | 0.00 | 6.40 | 0.00 | - | 1 | 68 | 124.96% |
| MSTR240816P00580000 | 2024-06-20 10:11AM EDT | 580.00 | 4.65 | 0.80 | 6.50 | 0.00 | - | 2 | 91 | 125.42% |
| MSTR240816P00590000 | 2024-06-06 3:13PM EDT | 590.00 | 3.37 | 0.05 | 6.55 | 0.00 | - | 6 | 37 | 121.40% |
| MSTR240816P00600000 | 2024-06-24 10:47AM EDT | 600.00 | 4.77 | 1.20 | 6.60 | 0.00 | - | 1 | 74 | 122.57% |
| MSTR240816P00610000 | 2024-06-24 9:30AM EDT | 610.00 | 4.94 | 1.35 | 5.30 | 0.00 | - | 10 | 40 | 117.52% |
| MSTR240816P00620000 | 2024-06-06 3:39PM EDT | 620.00 | 4.86 | 0.00 | 7.15 | 0.00 | - | 120 | 86 | 116.88% |
| MSTR240816P00630000 | 2024-06-17 10:00AM EDT | 630.00 | 4.35 | 0.08 | 7.30 | 0.00 | - | 1 | 25 | 115.52% |
| MSTR240816P00640000 | 2024-06-06 3:41PM EDT | 640.00 | 4.85 | 0.81 | 7.50 | 0.00 | - | 13 | 22 | 115.80% |
| MSTR240816P00650000 | 2024-06-13 1:55PM EDT | 650.00 | 6.50 | 0.30 | 6.70 | 0.00 | - | 8 | 34 | 110.75% |
| MSTR240816P00660000 | 2024-06-13 3:14PM EDT | 660.00 | 7.07 | 2.10 | 7.85 | 0.00 | - | 1 | 21 | 115.43% |
| MSTR240816P00670000 | 2024-06-25 10:38AM EDT | 670.00 | 5.00 | 2.87 | 8.05 | -1.03 | -17.08% | 8 | 28 | 115.36% |
| MSTR240816P00680000 | 2024-06-06 3:42PM EDT | 680.00 | 6.68 | 2.71 | 8.25 | 0.00 | - | 2 | 23 | 113.52% |
| MSTR240816P00690000 | 2024-06-17 10:25AM EDT | 690.00 | 9.55 | 0.98 | 8.45 | 0.00 | - | 1 | 27 | 108.75% |
| MSTR240816P00700000 | 2024-06-25 10:54AM EDT | 700.00 | 5.40 | 5.40 | 8.35 | -3.55 | -39.66% | 11 | 160 | 114.40% |
| MSTR240816P00710000 | 2024-06-25 1:49PM EDT | 710.00 | 6.00 | 5.50 | 8.95 | -2.00 | -25.00% | 3 | 84 | 113.56% |
| MSTR240816P00720000 | 2024-06-14 3:10PM EDT | 720.00 | 10.45 | 4.70 | 7.90 | 0.00 | - | 1 | 6 | 108.84% |
| MSTR240816P00730000 | 2024-06-10 12:01PM EDT | 730.00 | 8.82 | 2.28 | 9.55 | 0.00 | - | 1 | 32 | 105.78% |
| MSTR240816P00740000 | 2024-06-06 3:41PM EDT | 740.00 | 9.18 | 2.67 | 9.85 | 0.00 | - | 8 | 17 | 105.08% |
| MSTR240816P00750000 | 2024-06-24 1:20PM EDT | 750.00 | 12.08 | 3.00 | 10.00 | 0.00 | - | 3 | 40 | 104.03% |
| MSTR240816P00760000 | 2024-06-13 9:43AM EDT | 760.00 | 11.30 | 3.65 | 10.60 | 0.00 | - | 1 | 11 | 104.07% |
| MSTR240816P00770000 | 2024-06-17 10:17AM EDT | 770.00 | 14.64 | 6.00 | 11.00 | 0.00 | - | 2 | 33 | 105.92% |
| MSTR240816P00780000 | 2024-06-24 1:08PM EDT | 780.00 | 14.40 | 6.45 | 11.45 | 0.00 | - | 1 | 13 | 105.23% |
| MSTR240816P00790000 | 2024-06-24 12:49PM EDT | 790.00 | 14.35 | 7.00 | 11.95 | 0.00 | - | 2 | 34 | 104.66% |
| MSTR240816P00800000 | 2024-06-25 3:10PM EDT | 800.00 | 10.00 | 9.00 | 11.50 | -4.00 | -28.57% | 9 | 144 | 104.60% |
| MSTR240816P00810000 | 2024-06-14 10:50AM EDT | 810.00 | 12.50 | 7.80 | 12.40 | -3.80 | -23.31% | 2 | 13 | 102.49% |
| MSTR240816P00820000 | 2024-06-21 2:15PM EDT | 820.00 | 15.60 | 8.35 | 13.30 | 0.00 | - | 1 | 14 | 102.25% |
| MSTR240816P00830000 | 2024-06-24 11:59AM EDT | 830.00 | 15.20 | 9.00 | 14.25 | -0.95 | -5.88% | 1 | 30 | 102.08% |
| MSTR240816P00840000 | 2024-06-24 12:06PM EDT | 840.00 | 16.20 | 9.70 | 13.95 | -1.10 | -6.36% | 1 | 45 | 100.70% |
| MSTR240816P00850000 | 2024-06-24 2:03PM EDT | 850.00 | 20.19 | 11.50 | 14.70 | 0.00 | - | 6 | 90 | 101.29% |
| MSTR240816P00860000 | 2024-06-25 3:50PM EDT | 860.00 | 14.30 | 10.50 | 16.45 | -9.47 | -39.84% | 4 | 26 | 100.18% |
| MSTR240816P00870000 | 2024-06-20 9:36AM EDT | 870.00 | 22.19 | 11.10 | 17.25 | 0.00 | - | 1 | 8 | 99.62% |
| MSTR240816P00880000 | 2024-06-20 12:13PM EDT | 880.00 | 23.05 | 13.35 | 16.70 | 0.00 | - | 1 | 13 | 99.25% |
| MSTR240816P00890000 | 2024-06-25 1:44PM EDT | 890.00 | 16.35 | 14.10 | 17.50 | -8.65 | -34.60% | 1 | 18 | 98.72% |
| MSTR240816P00900000 | 2024-06-25 3:29PM EDT | 900.00 | 17.00 | 15.40 | 18.20 | -10.00 | -37.04% | 10 | 45 | 98.47% |
| MSTR240816P00910000 | 2024-06-14 9:56AM EDT | 910.00 | 30.09 | 16.35 | 19.80 | 0.00 | - | 5 | 9 | 98.55% |
| MSTR240816P00920000 | 2024-06-25 1:02PM EDT | 920.00 | 20.15 | 17.05 | 20.70 | -9.15 | -31.23% | 2 | 29 | 97.90% |
| MSTR240816P00930000 | 2024-06-21 2:03PM EDT | 930.00 | 28.65 | 18.25 | 21.90 | 0.00 | - | 2 | 16 | 97.74% |
| MSTR240816P00940000 | 2024-06-24 9:47AM EDT | 940.00 | 31.00 | 19.10 | 22.90 | 0.00 | - | 1 | 13 | 97.16% |
| MSTR240816P00950000 | 2024-06-25 11:31AM EDT | 950.00 | 23.00 | 20.60 | 23.75 | -15.73 | -40.61% | 2 | 24 | 96.85% |
| MSTR240816P00960000 | 2024-06-24 11:02AM EDT | 960.00 | 32.35 | 20.00 | 25.50 | 0.00 | - | 6 | 8 | 95.78% |
| MSTR240816P00970000 | 2024-06-25 11:26AM EDT | 970.00 | 25.80 | 22.95 | 26.00 | -9.25 | -26.39% | 2 | 6 | 96.02% |
| MSTR240816P00980000 | 2024-06-24 3:55PM EDT | 980.00 | 40.02 | 24.10 | 28.00 | 0.00 | - | 22 | 29 | 96.01% |
| MSTR240816P00990000 | 2024-06-24 3:59PM EDT | 990.00 | 42.00 | 25.65 | 29.05 | 0.00 | - | 2 | 21 | 95.63% |
| MSTR240816P01000000 | 2024-06-25 3:53PM EDT | 1,000.00 | 28.45 | 27.05 | 30.25 | -16.55 | -36.78% | 45 | 212 | 95.20% |
| MSTR240816P01010000 | 2024-06-25 11:40AM EDT | 1,010.00 | 32.92 | 28.00 | 31.95 | -8.58 | -20.67% | 1 | 10 | 94.76% |
| MSTR240816P01020000 | 2024-06-25 11:42AM EDT | 1,020.00 | 33.26 | 28.85 | 33.90 | -11.59 | -25.84% | 1 | 9 | 94.35% |
| MSTR240816P01030000 | 2024-06-25 11:42AM EDT | 1,030.00 | 35.37 | 30.55 | 35.30 | -23.63 | -40.05% | 1 | 36 | 94.03% |
| MSTR240816P01040000 | 2024-06-25 3:53PM EDT | 1,040.00 | 34.70 | 32.35 | 37.65 | -18.75 | -35.08% | 1 | 18 | 94.14% |
| MSTR240816P01050000 | 2024-06-24 10:17AM EDT | 1,050.00 | 39.25 | 34.80 | 39.00 | -10.65 | -21.34% | 2 | 29 | 94.03% |
| MSTR240816P01060000 | 2024-06-14 1:42PM EDT | 1,060.00 | 60.05 | 36.00 | 41.25 | 0.00 | - | 2 | 27 | 93.71% |
| MSTR240816P01070000 | 2024-06-24 2:26PM EDT | 1,070.00 | 66.60 | 37.20 | 43.30 | 0.00 | - | 2 | 5 | 93.25% |
| MSTR240816P01080000 | 2024-06-24 10:43AM EDT | 1,080.00 | 60.22 | 39.80 | 45.45 | 0.00 | - | 1 | 16 | 93.37% |
| MSTR240816P01090000 | 2024-06-24 3:54PM EDT | 1,090.00 | 68.72 | 41.80 | 47.50 | 0.00 | - | 2 | 18 | 93.15% |
| MSTR240816P01100000 | 2024-06-25 12:01PM EDT | 1,100.00 | 49.53 | 46.00 | 49.75 | -28.77 | -36.74% | 15 | 72 | 93.79% |
| MSTR240816P01110000 | 2024-06-21 2:46PM EDT | 1,110.00 | 65.69 | 46.20 | 51.95 | 0.00 | - | 1 | 19 | 92.83% |
| MSTR240816P01120000 | 2024-06-24 3:54PM EDT | 1,120.00 | 78.12 | 47.95 | 54.70 | 0.00 | - | 1 | 6 | 92.62% |
| MSTR240816P01130000 | 2024-06-05 9:30AM EDT | 1,130.00 | 64.85 | 48.30 | 57.00 | 0.00 | - | 2 | 5 | 91.69% |
| MSTR240816P01140000 | 2024-06-24 2:26PM EDT | 1,140.00 | 90.10 | 52.85 | 59.00 | 0.00 | - | 2 | 8 | 92.13% |
| MSTR240816P01150000 | 2024-06-25 12:32PM EDT | 1,150.00 | 63.10 | 56.05 | 61.55 | -29.85 | -32.11% | 8 | 20 | 92.20% |
| MSTR240816P01160000 | 2024-06-25 12:32PM EDT | 1,160.00 | 66.40 | 58.85 | 64.65 | -30.25 | -31.30% | 5 | 12 | 92.27% |
| MSTR240816P01170000 | 2024-06-12 2:20PM EDT | 1,170.00 | 64.00 | 61.30 | 67.00 | 0.00 | - | 1 | 16 | 91.92% |
| MSTR240816P01180000 | 2024-06-24 9:54AM EDT | 1,180.00 | 92.05 | 63.75 | 70.00 | 0.00 | - | 2 | 7 | 91.74% |
| MSTR240816P01190000 | 2024-06-25 11:36AM EDT | 1,190.00 | 73.22 | 67.20 | 72.85 | -31.56 | -30.12% | 2 | 16 | 91.78% |
| MSTR240816P01200000 | 2024-06-25 2:56PM EDT | 1,200.00 | 75.00 | 70.55 | 75.75 | -34.37 | -31.43% | 16 | 96 | 91.75% |
| MSTR240816P01210000 | 2024-06-24 1:13PM EDT | 1,210.00 | 124.83 | 73.05 | 80.00 | 0.00 | - | 1 | 9 | 91.82% |
| MSTR240816P01220000 | 2024-06-24 3:44PM EDT | 1,220.00 | 104.80 | 76.25 | 82.00 | -11.37 | -9.79% | 1 | 12 | 91.38% |
| MSTR240816P01230000 | 2024-06-17 2:05PM EDT | 1,230.00 | 107.17 | 78.95 | 86.00 | 0.00 | - | 5 | 26 | 91.33% |
| MSTR240816P01240000 | 2024-06-24 3:07PM EDT | 1,240.00 | 120.52 | 81.85 | 88.95 | 0.00 | - | 5 | 7 | 91.00% |
| MSTR240816P01250000 | 2024-06-25 3:50PM EDT | 1,250.00 | 90.40 | 86.15 | 91.90 | -34.10 | -27.39% | 6 | 51 | 91.02% |
| MSTR240816P01260000 | 2024-06-24 1:38PM EDT | 1,260.00 | 148.48 | 87.00 | 96.00 | 0.00 | - | 3 | 11 | 90.36% |
| MSTR240816P01270000 | 2024-06-24 1:38PM EDT | 1,270.00 | 153.36 | 92.85 | 99.95 | 0.00 | - | 1 | 16 | 90.99% |
| MSTR240816P01280000 | 2024-06-25 12:18PM EDT | 1,280.00 | 106.05 | 98.00 | 103.00 | -38.85 | -26.81% | 1 | 9 | 91.13% |
| MSTR240816P01290000 | 2024-06-25 10:50AM EDT | 1,290.00 | 112.60 | 99.40 | 108.00 | -37.20 | -24.83% | 7 | 13 | 90.73% |
| MSTR240816P01300000 | 2024-06-25 11:36AM EDT | 1,300.00 | 114.01 | 103.20 | 111.20 | -45.49 | -28.52% | 17 | 94 | 90.46% |
| MSTR240816P01310000 | 2024-06-24 1:13PM EDT | 1,310.00 | 176.38 | 108.05 | 116.30 | 0.00 | - | 1 | 29 | 90.92% |
| MSTR240816P01320000 | 2024-06-24 2:04PM EDT | 1,320.00 | 172.00 | 111.30 | 119.95 | 0.00 | - | 1 | 21 | 90.54% |
| MSTR240816P01330000 | 2024-06-24 1:00PM EDT | 1,330.00 | 183.67 | 115.90 | 124.00 | 0.00 | - | 2 | 43 | 90.57% |
| MSTR240816P01340000 | 2024-06-25 10:46AM EDT | 1,340.00 | 137.11 | 119.80 | 128.45 | -30.61 | -18.25% | 2 | 6 | 90.48% |
| MSTR240816P01350000 | 2024-06-25 10:42AM EDT | 1,350.00 | 141.88 | 122.70 | 132.80 | -37.11 | -20.73% | 3 | 58 | 90.07% |
| MSTR240816P01360000 | 2024-06-24 1:01PM EDT | 1,360.00 | 167.93 | 127.40 | 137.30 | -33.40 | -16.59% | 4 | 31 | 90.11% |
| MSTR240816P01370000 | 2024-06-24 12:35PM EDT | 1,370.00 | 193.00 | 133.35 | 142.20 | 0.00 | - | 1 | 11 | 90.51% |
| MSTR240816P01380000 | 2024-06-13 3:50PM EDT | 1,380.00 | 201.98 | 138.15 | 147.00 | 0.00 | - | 31 | 37 | 90.56% |
| MSTR240816P01390000 | 2024-06-25 9:48AM EDT | 1,390.00 | 180.18 | 141.15 | 151.55 | -24.47 | -11.96% | 1 | 13 | 90.08% |
| MSTR240816P01400000 | 2024-06-25 3:58PM EDT | 1,400.00 | 152.42 | 146.05 | 156.50 | -51.57 | -25.28% | 21 | 44 | 90.11% |
| MSTR240816P01410000 | 2024-06-24 1:43PM EDT | 1,410.00 | 223.67 | 150.60 | 161.65 | 0.00 | - | 2 | 21 | 90.06% |
| MSTR240816P01420000 | 2024-06-25 2:54PM EDT | 1,420.00 | 166.52 | 155.85 | 166.25 | -13.40 | -7.45% | 5 | 4 | 90.01% |
| MSTR240816P01430000 | 2024-06-24 2:48PM EDT | 1,430.00 | 228.00 | 162.15 | 172.20 | 0.00 | - | 3 | 7 | 90.49% |
| MSTR240816P01440000 | 2024-06-24 9:49AM EDT | 1,440.00 | 218.73 | 167.80 | 178.90 | 0.00 | - | 1 | 24 | 90.94% |
| MSTR240816P01450000 | 2024-06-25 11:36AM EDT | 1,450.00 | 184.93 | 173.10 | 179.95 | -54.07 | -22.62% | 3 | 34 | 89.97% |
| MSTR240816P01460000 | 2024-06-25 11:18AM EDT | 1,460.00 | 195.31 | 178.40 | 185.65 | -16.34 | -7.72% | 1 | 19 | 90.04% |
| MSTR240816P01470000 | 2024-06-25 1:15PM EDT | 1,470.00 | 193.73 | 184.15 | 191.05 | -25.02 | -11.44% | 1 | 12 | 90.10% |
| MSTR240816P01480000 | 2024-06-25 10:29AM EDT | 1,480.00 | 213.11 | 190.70 | 200.65 | -63.26 | -22.89% | 1 | 17 | 91.26% |
| MSTR240816P01490000 | 2024-06-24 1:42PM EDT | 1,490.00 | 244.42 | 196.10 | 203.65 | -38.59 | -13.64% | 18 | 57 | 90.63% |
| MSTR240816P01500000 | 2024-06-25 3:57PM EDT | 1,500.00 | 205.50 | 201.30 | 209.65 | -84.85 | -29.22% | 10 | 147 | 90.60% |
| MSTR240816P01520000 | 2024-06-21 3:17PM EDT | 1,520.00 | 256.35 | 210.95 | 221.40 | +1.98 | +0.78% | 1 | 18 | 90.21% |
| MSTR240816P01540000 | 2024-06-24 12:15PM EDT | 1,540.00 | 295.11 | 224.55 | 233.20 | 0.00 | - | 5 | 31 | 90.58% |
| MSTR240816P01550000 | 2024-06-25 9:50AM EDT | 1,550.00 | 275.41 | 228.70 | 239.50 | +5.46 | +2.02% | 1 | 1 | 90.21% |
| MSTR240816P01560000 | 2024-06-25 11:06AM EDT | 1,560.00 | 253.08 | 234.70 | 245.30 | -21.50 | -7.83% | 1 | 21 | 90.11% |
| MSTR240816P01580000 | 2024-06-25 10:15AM EDT | 1,580.00 | 288.15 | 247.15 | 258.00 | -5.35 | -1.82% | 1 | 11 | 90.17% |
| MSTR240816P01600000 | 2024-06-25 11:07AM EDT | 1,600.00 | 279.13 | 261.75 | 270.45 | -60.06 | -17.71% | 2 | 43 | 90.52% |
| MSTR240816P01620000 | 2024-06-18 9:43AM EDT | 1,620.00 | 330.92 | 274.40 | 283.80 | 0.00 | - | 13 | 24 | 90.52% |
| MSTR240816P01640000 | 2024-06-21 3:19PM EDT | 1,640.00 | 329.50 | 288.20 | 297.40 | 0.00 | - | 1 | 13 | 90.71% |
| MSTR240816P01660000 | 2024-06-25 3:59PM EDT | 1,660.00 | 305.00 | 298.45 | 311.20 | -66.00 | -17.79% | 1 | 33 | 90.03% |
| MSTR240816P01680000 | 2024-06-21 3:17PM EDT | 1,680.00 | 361.29 | 312.80 | 324.90 | 0.00 | - | 1 | 17 | 90.14% |
| MSTR240816P01700000 | 2024-06-24 9:37AM EDT | 1,700.00 | 396.65 | 326.30 | 343.90 | 0.00 | - | 2 | 20 | 91.15% |
| MSTR240816P01720000 | 2024-06-06 10:00AM EDT | 1,720.00 | 321.00 | 340.95 | 353.30 | 0.00 | - | 1 | 8 | 90.13% |
| MSTR240816P01740000 | 2024-06-20 12:57PM EDT | 1,740.00 | 418.29 | 355.45 | 367.70 | 0.00 | - | 1 | 19 | 90.10% |
| MSTR240816P01760000 | 2024-06-25 3:00PM EDT | 1,760.00 | 384.00 | 370.30 | 387.10 | -33.87 | -8.11% | 1 | 10 | 91.22% |
| MSTR240816P01780000 | 2024-06-11 12:48PM EDT | 1,780.00 | 420.88 | 385.95 | 399.55 | 0.00 | - | 1 | 5 | 90.82% |
| MSTR240816P01800000 | 2024-06-11 12:48PM EDT | 1,800.00 | 434.88 | 401.05 | 414.60 | 0.00 | - | 1 | 5 | 90.79% |
| MSTR240816P01820000 | 2024-06-10 12:21PM EDT | 1,820.00 | 398.65 | 416.20 | 432.00 | 0.00 | - | 1 | 17 | 91.24% |
| MSTR240816P01840000 | 2024-06-05 11:16AM EDT | 1,840.00 | 394.80 | 431.90 | 445.20 | 0.00 | - | 1 | 4 | 90.73% |
| MSTR240816P01860000 | 2024-06-05 2:09PM EDT | 1,860.00 | 407.35 | 447.55 | 458.45 | 0.00 | - | 3 | 6 | 90.10% |
| MSTR240816P01880000 | 2024-06-06 11:18AM EDT | 1,880.00 | 414.15 | 463.15 | 478.15 | 0.00 | - | 1 | 19 | 90.97% |
| MSTR240816P01900000 | 2024-06-05 2:48PM EDT | 1,900.00 | 444.45 | 479.35 | 490.80 | 0.00 | - | 7 | 15 | 90.13% |
| MSTR240816P01920000 | 2024-06-05 2:48PM EDT | 1,920.00 | 458.75 | 495.45 | 511.35 | 0.00 | - | 1 | 2 | 91.21% |
| MSTR240816P01940000 | 2024-06-25 12:39PM EDT | 1,940.00 | 539.00 | 512.05 | 523.30 | -31.20 | -5.47% | 5 | 25 | 90.09% |
| MSTR240816P01960000 | 2024-05-20 2:13PM EDT | 1,960.00 | 555.79 | 580.90 | 598.75 | 0.00 | - | 2 | 4 | 118.05% |
| MSTR240816P01980000 | 2024-05-29 3:59PM EDT | 1,980.00 | 548.00 | 545.30 | 560.00 | 0.00 | - | 6 | 17 | 91.01% |
| MSTR240816P02000000 | 2024-06-13 3:09PM EDT | 2,000.00 | 625.00 | 562.20 | 576.05 | 0.00 | - | 1 | 50 | 90.80% |
| MSTR240816P02050000 | 2024-05-21 11:53AM EDT | 2,050.00 | 615.73 | 652.70 | 667.60 | 0.00 | - | 2 | 17 | 116.73% |
| MSTR240816P02100000 | 2024-05-24 1:35PM EDT | 2,100.00 | 642.45 | 673.45 | 691.30 | 0.00 | - | 1 | 5 | 106.45% |
| MSTR240816P02150000 | 2024-05-24 1:35PM EDT | 2,150.00 | 682.13 | 717.80 | 733.80 | 0.00 | - | 1 | 7 | 106.73% |
| MSTR240816P02200000 | 2024-03-28 11:12AM EDT | 2,200.00 | 888.85 | 1,020.00 | 1,035.20 | 0.00 | - | 3 | 4 | 229.70% |
| MSTR240816P02250000 | 2024-03-21 11:30AM EDT | 2,250.00 | 946.35 | 1,146.05 | 1,165.15 | 0.00 | - | - | 2 | 268.52% |
| MSTR240816P02300000 | 2024-04-19 9:31AM EDT | 2,300.00 | 1,152.00 | 870.25 | 888.35 | 0.00 | - | 1 | 3 | 119.64% |
| MSTR240816P02350000 | 2024-03-28 11:22AM EDT | 2,350.00 | 1,021.40 | 1,152.00 | 1,167.85 | 0.00 | - | 5 | 7 | 233.83% |
| MSTR240816P02400000 | 2024-04-15 11:27AM EDT | 2,400.00 | 1,130.00 | 1,059.90 | 1,073.65 | 0.00 | - | 1 | 2 | 172.02% |
| MSTR240816P02450000 | 2024-03-21 11:13AM EDT | 2,450.00 | 1,118.70 | 1,328.45 | 1,347.55 | 0.00 | - | 1 | 3 | 275.86% |
| MSTR240816P02500000 | 2024-05-17 3:47PM EDT | 2,500.00 | 1,060.77 | 1,042.00 | 1,059.50 | 0.00 | - | 3 | 3 | 113.98% |
| MSTR240816P02950000 | 2024-03-19 1:56PM EDT | 2,950.00 | 1,706.00 | 1,771.60 | 1,789.05 | 0.00 | - | 3 | 3 | 281.14% |
| MSTR240816P03000000 | 2024-03-25 11:36AM EDT | 3,000.00 | 1,484.00 | 1,751.40 | 1,766.95 | 0.00 | - | 1 | 2 | 251.65% |
| MSTR240816P03050000 | 2024-03-19 11:04AM EDT | 3,050.00 | 1,866.00 | 1,866.65 | 1,884.10 | 0.00 | - | 2 | 2 | 284.20% |
| MSTR240816P03150000 | 2024-03-18 10:01AM EDT | 3,150.00 | 1,767.15 | 1,978.35 | 1,994.60 | 0.00 | - | - | 1 | 294.20% |
| MSTR240816P03350000 | 2024-06-07 12:16PM EDT | 3,350.00 | 1,692.20 | 1,846.55 | 1,865.00 | 0.00 | - | 2 | 0 | 86.33% |
| MSTR240816P03450000 | 2024-06-07 12:16PM EDT | 3,450.00 | 1,788.10 | 1,946.10 | 1,963.75 | 0.00 | - | 2 | 1 | 81.74% |
| MSTR240816P03500000 | 2024-06-17 9:32AM EDT | 3,500.00 | 2,055.17 | 1,996.00 | 2,013.60 | 0.00 | - | - | 0 | 81.37% |
| MSTR240816P03800000 | 2024-03-27 9:30AM EDT | 3,800.00 | 2,077.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
