Deutsche Märkte öffnen in 4 Stunden 56 Minuten
Nikkei 225
39.604,69 +431,54 (+1,10%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.889,23 +1.403,63 (+2,48%) CMC Crypto 200
1.285,66 +36,53 (+2,92%) Nasdaq Compositive
17.717,65 +220,84 (+1,26%) S&P 500
5.469,30 +21,43 (+0,39%)
(MSTR)
. Währung in USD
Zur Watchlist hinzufügen
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR241115C00230000 | 2024-03-14 9:47AM EDT | 230.00 | 1,441.15 | 1,249.75 | 1,268.00 | 0.00 | - | 1 | 1 | 135.83% |
| MSTR241115C00250000 | 2024-02-20 2:23PM EDT | 250.00 | 456.22 | 1,347.55 | 1,365.75 | 0.00 | - | - | 2 | 350.42% |
| MSTR241115C00260000 | 2024-02-14 2:34PM EDT | 260.00 | 520.85 | 1,516.40 | 1,536.10 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115C00270000 | 2024-02-29 10:30AM EDT | 270.00 | 743.15 | 1,438.00 | 1,456.00 | 0.00 | - | 1 | 3 | 552.90% |
| MSTR241115C00280000 | 2024-05-28 2:48PM EDT | 280.00 | 1,365.09 | 1,215.25 | 1,232.00 | 0.00 | - | 2 | 2 | 148.57% |
| MSTR241115C00310000 | 2024-03-18 9:41AM EDT | 310.00 | 1,402.50 | 890.00 | 910.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241115C00320000 | 2024-03-11 11:16AM EDT | 320.00 | 1,286.00 | 1,111.40 | 1,126.65 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115C00330000 | 2024-03-11 10:38AM EDT | 330.00 | 1,236.00 | 1,124.00 | 1,142.20 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115C00360000 | 2024-03-21 11:56AM EDT | 360.00 | 1,318.00 | 836.00 | 855.65 | 0.00 | - | - | 1 | 0.00% |
| MSTR241115C00420000 | 2024-03-21 12:41PM EDT | 420.00 | 1,298.00 | 788.00 | 806.05 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115C00430000 | 2024-03-21 11:56AM EDT | 430.00 | 1,260.00 | 780.00 | 798.30 | 0.00 | - | - | 1 | 0.00% |
| MSTR241115C00450000 | 2024-06-20 10:48AM EDT | 450.00 | 1,031.80 | 1,054.55 | 1,072.00 | 0.00 | - | 1 | 2 | 126.86% |
| MSTR241115C00460000 | 2024-03-12 12:41PM EDT | 460.00 | 1,054.35 | 1,120.00 | 1,137.85 | 0.00 | - | 5 | 10 | 206.95% |
| MSTR241115C00470000 | 2024-03-04 11:00AM EDT | 470.00 | 838.30 | 1,171.35 | 1,190.00 | 0.00 | - | 1 | 1 | 256.52% |
| MSTR241115C00480000 | 2024-03-19 9:44AM EDT | 480.00 | 858.50 | 776.00 | 793.15 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115C00490000 | 2024-02-12 3:34PM EDT | 490.00 | 300.00 | 1,312.00 | 1,328.00 | 0.00 | - | 1 | 1 | 393.51% |
| MSTR241115C00500000 | 2024-05-13 10:18AM EDT | 500.00 | 795.50 | 1,116.00 | 1,134.60 | 0.00 | - | 2 | 25 | 223.14% |
| MSTR241115C00510000 | 2024-03-25 11:29AM EDT | 510.00 | 1,344.00 | 820.45 | 836.40 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115C00530000 | 2024-03-21 11:49AM EDT | 530.00 | 1,184.00 | 708.00 | 726.10 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241115C00540000 | 2024-06-05 9:30AM EDT | 540.00 | 1,158.30 | 972.00 | 990.00 | 0.00 | - | 1 | 1 | 119.19% |
| MSTR241115C00550000 | 2024-05-08 12:40PM EDT | 550.00 | 744.35 | 1,068.55 | 1,086.50 | 0.00 | - | 2 | 0 | 207.26% |
| MSTR241115C00570000 | 2024-03-06 12:20PM EDT | 570.00 | 743.62 | 935.30 | 952.00 | 0.00 | - | 2 | 6 | 104.31% |
| MSTR241115C00580000 | 2024-06-13 11:56AM EDT | 580.00 | 967.02 | 936.40 | 954.00 | 0.00 | - | 1 | 3 | 116.34% |
| MSTR241115C00590000 | 2024-02-07 3:01PM EDT | 590.00 | 93.80 | 898.00 | 912.85 | 0.00 | - | - | 1 | 83.29% |
| MSTR241115C00600000 | 2024-06-25 11:16AM EDT | 600.00 | 901.50 | 918.95 | 936.00 | +31.50 | +3.62% | 1 | 4 | 115.01% |
| MSTR241115C00610000 | 2024-06-04 1:26PM EDT | 610.00 | 1,090.20 | 910.25 | 927.90 | 0.00 | - | 1 | 3 | 114.76% |
| MSTR241115C00620000 | 2024-02-27 1:05PM EDT | 620.00 | 378.04 | 1,159.15 | 1,174.80 | 0.00 | - | 1 | 1 | 291.55% |
| MSTR241115C00630000 | 2024-06-21 3:43PM EDT | 630.00 | 884.00 | 893.00 | 910.00 | 0.00 | - | 1 | 8 | 113.45% |
| MSTR241115C00640000 | 2024-05-24 9:49AM EDT | 640.00 | 972.40 | 877.70 | 896.00 | 0.00 | - | 1 | 3 | 107.33% |
| MSTR241115C00650000 | 2024-06-20 9:47AM EDT | 650.00 | 899.60 | 876.00 | 894.00 | 0.00 | - | 1 | 12 | 113.01% |
| MSTR241115C00660000 | 2024-03-05 10:36AM EDT | 660.00 | 711.14 | 1,147.30 | 1,160.60 | 0.00 | - | - | 2 | 291.60% |
| MSTR241115C00670000 | 2024-02-12 12:25PM EDT | 670.00 | 203.68 | 1,168.15 | 1,182.95 | 0.00 | - | 2 | 1 | 308.49% |
| MSTR241115C00680000 | 2024-05-31 10:05AM EDT | 680.00 | 955.50 | 850.50 | 863.75 | 0.00 | - | 1 | 2 | 109.57% |
| MSTR241115C00690000 | 2024-03-28 10:50AM EDT | 690.00 | 1,248.17 | 696.40 | 713.40 | 0.00 | - | 5 | 5 | 0.00% |
| MSTR241115C00700000 | 2024-06-12 9:42AM EDT | 700.00 | 804.50 | 834.05 | 849.00 | -180.50 | -18.32% | 1 | 12 | 109.63% |
| MSTR241115C00710000 | 2024-03-28 10:59AM EDT | 710.00 | 1,235.97 | 684.00 | 700.85 | 0.00 | - | 5 | 6 | 0.00% |
| MSTR241115C00720000 | 2024-06-07 9:54AM EDT | 720.00 | 1,044.00 | 818.00 | 830.70 | 0.00 | - | 1 | 52 | 108.36% |
| MSTR241115C00740000 | 2024-03-07 11:11AM EDT | 740.00 | 654.70 | 825.40 | 843.10 | 0.00 | - | 1 | 1 | 124.70% |
| MSTR241115C00750000 | 2024-06-25 10:22AM EDT | 750.00 | 765.50 | 792.80 | 806.40 | -39.95 | -4.96% | 1 | 56 | 107.05% |
| MSTR241115C00760000 | 2024-03-28 10:30AM EDT | 760.00 | 1,240.00 | 654.00 | 670.90 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR241115C00770000 | 2024-06-20 9:51AM EDT | 770.00 | 789.00 | 776.90 | 790.50 | 0.00 | - | 1 | 2 | 106.47% |
| MSTR241115C00780000 | 2024-05-23 10:36AM EDT | 780.00 | 899.94 | 766.10 | 784.00 | 0.00 | - | 1 | 7 | 105.70% |
| MSTR241115C00790000 | 2024-05-31 11:45AM EDT | 790.00 | 811.71 | 762.00 | 774.85 | 0.00 | - | 1 | 26 | 106.18% |
| MSTR241115C00800000 | 2024-06-24 11:58AM EDT | 800.00 | 670.00 | 754.00 | 766.85 | 0.00 | - | 9 | 19 | 105.77% |
| MSTR241115C00810000 | 2024-06-11 10:19AM EDT | 810.00 | 796.04 | 746.00 | 759.10 | 0.00 | - | 1 | 0 | 105.42% |
| MSTR241115C00820000 | 2024-06-13 10:55AM EDT | 820.00 | 777.19 | 738.00 | 754.45 | 0.00 | - | 1 | 0 | 105.93% |
| MSTR241115C00830000 | 2024-06-18 9:59AM EDT | 830.00 | 731.08 | 730.00 | 742.90 | 0.00 | - | 1 | 1 | 104.44% |
| MSTR241115C00840000 | 2024-06-24 10:07AM EDT | 840.00 | 691.11 | 724.25 | 739.60 | 0.00 | - | 1 | 2 | 105.89% |
| MSTR241115C00850000 | 2024-06-24 10:07AM EDT | 850.00 | 684.15 | 716.00 | 731.45 | 0.00 | - | 1 | 3 | 105.25% |
| MSTR241115C00860000 | 2024-05-15 3:34PM EDT | 860.00 | 730.45 | 724.75 | 742.00 | 0.00 | - | 35 | 29 | 113.88% |
| MSTR241115C00870000 | 2024-03-11 2:52PM EDT | 870.00 | 910.00 | 850.00 | 869.55 | 0.00 | - | 1 | 2 | 176.35% |
| MSTR241115C00880000 | 2024-05-22 1:34PM EDT | 880.00 | 912.79 | 692.00 | 711.00 | 0.00 | - | 1 | 3 | 104.51% |
| MSTR241115C00890000 | 2024-04-17 12:15PM EDT | 890.00 | 503.80 | 810.55 | 828.00 | 0.00 | - | 1 | 2 | 162.36% |
| MSTR241115C00900000 | 2024-06-07 11:43AM EDT | 900.00 | 885.75 | 678.85 | 693.20 | 0.00 | - | 1 | 22 | 103.58% |
| MSTR241115C00910000 | 2024-05-03 3:51PM EDT | 910.00 | 518.00 | 728.50 | 746.00 | 0.00 | - | 1 | 2 | 130.45% |
| MSTR241115C00920000 | 2024-04-30 1:41PM EDT | 920.00 | 408.05 | 738.00 | 754.95 | 0.00 | - | 1 | 21 | 137.06% |
| MSTR241115C00930000 | 2024-05-06 1:55PM EDT | 930.00 | 562.83 | 864.00 | 879.05 | 0.00 | - | 1 | 1 | 193.64% |
| MSTR241115C00940000 | 2024-06-03 1:49PM EDT | 940.00 | 778.18 | 651.20 | 668.00 | 0.00 | - | 1 | 4 | 103.65% |
| MSTR241115C00950000 | 2024-03-05 12:22PM EDT | 950.00 | 458.00 | 928.00 | 940.95 | 0.00 | - | - | 1 | 225.13% |
| MSTR241115C00960000 | 2024-05-16 11:40AM EDT | 960.00 | 688.60 | 658.00 | 675.70 | 0.00 | - | 1 | 4 | 112.51% |
| MSTR241115C00970000 | 2024-03-06 10:40AM EDT | 970.00 | 505.44 | 868.00 | 886.10 | 0.00 | - | 1 | 0 | 203.00% |
| MSTR241115C00980000 | 2024-04-30 1:27PM EDT | 980.00 | 385.40 | 700.00 | 718.30 | 0.00 | - | 1 | 3 | 135.04% |
| MSTR241115C00990000 | 2024-05-22 3:08PM EDT | 990.00 | 813.00 | 619.95 | 636.55 | 0.00 | - | 2 | 5 | 103.87% |
| MSTR241115C01000000 | 2024-06-25 2:26PM EDT | 1,000.00 | 598.28 | 610.05 | 627.10 | +32.01 | +5.65% | 5 | 80 | 102.41% |
| MSTR241115C01010000 | 2024-06-13 12:11PM EDT | 1,010.00 | 656.04 | 604.05 | 619.40 | 0.00 | - | 1 | 4 | 102.13% |
| MSTR241115C01020000 | 2024-03-06 10:40AM EDT | 1,020.00 | 488.85 | 838.00 | 855.50 | 0.00 | - | 1 | 1 | 198.26% |
| MSTR241115C01030000 | 2024-06-04 11:38AM EDT | 1,030.00 | 757.83 | 590.75 | 608.80 | 0.00 | - | 1 | 8 | 102.23% |
| MSTR241115C01040000 | 2024-03-06 10:40AM EDT | 1,040.00 | 482.85 | 826.00 | 845.25 | 0.00 | - | 1 | 2 | 196.78% |
| MSTR241115C01050000 | 2024-06-04 11:38AM EDT | 1,050.00 | 745.63 | 578.30 | 595.80 | 0.00 | - | 1 | 27 | 101.93% |
| MSTR241115C01060000 | 2024-03-06 2:46PM EDT | 1,060.00 | 530.00 | 662.00 | 680.35 | 0.00 | - | 3 | 3 | 136.18% |
| MSTR241115C01070000 | 2024-05-01 10:25AM EDT | 1,070.00 | 319.50 | 633.05 | 650.00 | 0.00 | - | 1 | 3 | 126.91% |
| MSTR241115C01090000 | 2024-05-10 9:31AM EDT | 1,090.00 | 465.84 | 670.05 | 687.70 | 0.00 | - | 1 | 1 | 144.37% |
| MSTR241115C01100000 | 2024-06-04 2:01PM EDT | 1,100.00 | 744.81 | 548.85 | 565.40 | 0.00 | - | 1 | 7 | 101.57% |
| MSTR241115C01120000 | 2024-05-28 10:13AM EDT | 1,120.00 | 736.53 | 538.50 | 553.45 | 0.00 | - | 2 | 4 | 101.59% |
| MSTR241115C01130000 | 2024-04-04 9:41AM EDT | 1,130.00 | 872.00 | 412.00 | 427.75 | 0.00 | - | 1 | 3 | 55.92% |
| MSTR241115C01140000 | 2024-03-05 4:47PM EDT | 1,140.00 | 402.88 | 774.00 | 790.50 | 0.00 | - | 1 | 1 | 190.22% |
| MSTR241115C01150000 | 2024-06-24 3:21PM EDT | 1,150.00 | 444.60 | 520.55 | 534.30 | 0.00 | - | 2 | 3 | 100.83% |
| MSTR241115C01160000 | 2024-04-30 10:36AM EDT | 1,160.00 | 362.90 | 700.00 | 715.95 | 0.00 | - | - | 1 | 165.72% |
| MSTR241115C01180000 | 2024-05-06 3:32PM EDT | 1,180.00 | 435.80 | 707.70 | 722.90 | 0.00 | - | 1 | 1 | 171.09% |
| MSTR241115C01190000 | 2024-04-16 9:32AM EDT | 1,190.00 | 500.00 | 562.15 | 580.00 | 0.00 | - | 1 | 1 | 122.67% |
| MSTR241115C01200000 | 2024-06-24 12:39PM EDT | 1,200.00 | 446.95 | 494.85 | 506.90 | +36.35 | +8.85% | 1 | 95 | 100.76% |
| MSTR241115C01210000 | 2024-05-14 3:58PM EDT | 1,210.00 | 408.00 | 517.05 | 532.00 | 0.00 | - | 1 | 1 | 110.28% |
| MSTR241115C01220000 | 2024-05-10 9:31AM EDT | 1,220.00 | 410.00 | 599.10 | 615.35 | 0.00 | - | 5 | 6 | 139.28% |
| MSTR241115C01230000 | 2024-05-10 11:19AM EDT | 1,230.00 | 346.45 | 594.75 | 610.00 | 0.00 | - | 1 | 3 | 139.05% |
| MSTR241115C01240000 | 2024-06-13 11:36AM EDT | 1,240.00 | 508.80 | 471.85 | 486.35 | 0.00 | - | 1 | 3 | 100.23% |
| MSTR241115C01250000 | 2024-06-07 10:00AM EDT | 1,250.00 | 676.79 | 466.85 | 482.75 | 0.00 | - | 1 | 3 | 100.42% |
| MSTR241115C01260000 | 2024-03-04 2:01PM EDT | 1,260.00 | 491.14 | 717.50 | 737.15 | 0.00 | - | 1 | 1 | 185.31% |
| MSTR241115C01270000 | 2024-06-11 1:30PM EDT | 1,270.00 | 521.64 | 457.60 | 471.50 | 0.00 | - | 6 | 7 | 100.24% |
| MSTR241115C01280000 | 2024-05-23 10:40AM EDT | 1,280.00 | 602.84 | 463.00 | 480.00 | 0.00 | - | 1 | 7 | 103.92% |
| MSTR241115C01290000 | 2024-05-29 12:56PM EDT | 1,290.00 | 605.45 | 447.85 | 461.60 | 0.00 | - | 1 | 0 | 100.13% |
| MSTR241115C01300000 | 2024-06-24 3:26PM EDT | 1,300.00 | 378.00 | 443.15 | 455.60 | 0.00 | - | 7 | 22 | 99.92% |
| MSTR241115C01310000 | 2024-05-15 2:11PM EDT | 1,310.00 | 450.00 | 472.30 | 487.95 | 0.00 | - | 2 | 6 | 110.83% |
| MSTR241115C01320000 | 2024-06-24 12:46PM EDT | 1,320.00 | 355.71 | 433.85 | 447.40 | 0.00 | - | 1 | 4 | 100.06% |
| MSTR241115C01330000 | 2024-05-01 3:27PM EDT | 1,330.00 | 269.17 | 506.35 | 521.95 | 0.00 | - | 1 | 2 | 123.97% |
| MSTR241115C01340000 | 2024-06-25 2:50PM EDT | 1,340.00 | 421.97 | 423.90 | 436.40 | +82.35 | +24.25% | 1 | 3 | 99.61% |
| MSTR241115C01350000 | 2024-06-25 2:56PM EDT | 1,350.00 | 421.76 | 420.20 | 434.20 | +73.95 | +21.26% | 3 | 26 | 100.06% |
| MSTR241115C01360000 | 2024-05-17 10:18AM EDT | 1,360.00 | 510.00 | 450.65 | 468.00 | 0.00 | - | 1 | 0 | 111.00% |
| MSTR241115C01370000 | 2024-06-14 3:34PM EDT | 1,370.00 | 450.00 | 411.30 | 425.30 | 0.00 | - | 1 | 3 | 100.01% |
| MSTR241115C01380000 | 2024-06-06 10:46AM EDT | 1,380.00 | 616.56 | 407.10 | 420.90 | 0.00 | - | 2 | 3 | 100.00% |
| MSTR241115C01390000 | 2024-06-24 12:09PM EDT | 1,390.00 | 340.00 | 402.60 | 416.90 | 0.00 | - | 1 | 3 | 100.00% |
| MSTR241115C01400000 | 2024-06-25 11:14AM EDT | 1,400.00 | 393.30 | 397.60 | 412.70 | +63.30 | +19.18% | 2 | 63 | 99.89% |
| MSTR241115C01410000 | 2024-06-25 9:33AM EDT | 1,410.00 | 350.00 | 394.10 | 408.15 | -24.00 | -6.42% | 20 | 9 | 99.92% |
| MSTR241115C01420000 | 2024-06-25 12:48PM EDT | 1,420.00 | 380.45 | 389.25 | 403.75 | -1.21 | -0.32% | 3 | 9 | 99.78% |
| MSTR241115C01430000 | 2024-06-25 11:16AM EDT | 1,430.00 | 379.10 | 385.80 | 399.85 | +7.35 | +1.98% | 2 | 2 | 99.89% |
| MSTR241115C01440000 | 2024-05-31 12:01PM EDT | 1,440.00 | 460.00 | 381.80 | 395.90 | 0.00 | - | 1 | 5 | 99.91% |
| MSTR241115C01450000 | 2024-06-21 11:36AM EDT | 1,450.00 | 387.05 | 377.10 | 391.85 | 0.00 | - | 1 | 23 | 99.79% |
| MSTR241115C01470000 | 2024-06-25 3:56PM EDT | 1,470.00 | 377.65 | 369.20 | 383.80 | -13.35 | -3.41% | 2 | 7 | 99.76% |
| MSTR241115C01480000 | 2024-06-25 2:33PM EDT | 1,480.00 | 362.30 | 367.60 | 380.05 | -46.23 | -11.32% | 1 | 13 | 100.09% |
| MSTR241115C01490000 | 2024-06-18 12:30PM EDT | 1,490.00 | 401.28 | 363.75 | 376.15 | 0.00 | - | 1 | 5 | 100.08% |
| MSTR241115C01500000 | 2024-06-24 1:42PM EDT | 1,500.00 | 291.58 | 360.00 | 372.25 | 0.00 | - | 10 | 95 | 100.06% |
| MSTR241115C01520000 | 2024-06-20 9:37AM EDT | 1,520.00 | 394.00 | 352.65 | 364.70 | 0.00 | - | 1 | 10 | 100.05% |
| MSTR241115C01540000 | 2024-06-24 12:36PM EDT | 1,540.00 | 288.54 | 343.40 | 357.65 | 0.00 | - | 1 | 15 | 99.81% |
| MSTR241115C01560000 | 2024-06-24 12:36PM EDT | 1,560.00 | 282.24 | 338.35 | 350.50 | 0.00 | - | 1 | 16 | 100.09% |
| MSTR241115C01580000 | 2024-06-11 2:56PM EDT | 1,580.00 | 415.33 | 330.80 | 344.25 | 0.00 | - | 1 | 36 | 100.11% |
| MSTR241115C01600000 | 2024-06-24 1:57PM EDT | 1,600.00 | 268.17 | 324.00 | 337.30 | 0.00 | - | 16 | 83 | 100.09% |
| MSTR241115C01620000 | 2024-06-11 3:00PM EDT | 1,620.00 | 396.48 | 317.30 | 330.80 | 0.00 | - | 2 | 8 | 100.11% |
| MSTR241115C01640000 | 2024-06-25 3:20PM EDT | 1,640.00 | 306.00 | 310.75 | 322.25 | -49.66 | -13.96% | 2 | 21 | 99.83% |
| MSTR241115C01660000 | 2024-06-17 12:39PM EDT | 1,660.00 | 344.60 | 304.30 | 318.20 | 0.00 | - | 1 | 7 | 100.14% |
| MSTR241115C01680000 | 2024-06-14 11:00AM EDT | 1,680.00 | 370.75 | 298.00 | 312.30 | 0.00 | - | 1 | 10 | 100.18% |
| MSTR241115C01700000 | 2024-06-24 2:48PM EDT | 1,700.00 | 242.45 | 292.00 | 306.10 | 0.00 | - | 5 | 72 | 100.18% |
| MSTR241115C01720000 | 2024-06-06 9:57AM EDT | 1,720.00 | 480.75 | 286.25 | 300.05 | 0.00 | - | 2 | 5 | 100.20% |
| MSTR241115C01740000 | 2024-06-06 10:28AM EDT | 1,740.00 | 471.00 | 280.00 | 294.10 | 0.00 | - | 1 | 4 | 100.14% |
| MSTR241115C01760000 | 2024-06-17 12:32PM EDT | 1,760.00 | 310.00 | 274.00 | 288.50 | 0.00 | - | 4 | 10 | 100.12% |
| MSTR241115C01780000 | 2024-06-11 12:22PM EDT | 1,780.00 | 335.18 | 268.65 | 281.75 | 0.00 | - | 2 | 12 | 100.00% |
| MSTR241115C01800000 | 2024-06-13 3:40PM EDT | 1,800.00 | 303.25 | 263.25 | 277.20 | 0.00 | - | 2 | 21 | 100.14% |
| MSTR241115C01820000 | 2024-05-24 12:13PM EDT | 1,820.00 | 413.97 | 275.85 | 290.80 | 0.00 | - | 2 | 2 | 105.08% |
| MSTR241115C01840000 | 2024-06-24 10:31AM EDT | 1,840.00 | 234.28 | 252.75 | 267.30 | 0.00 | - | 1 | 5 | 100.25% |
| MSTR241115C01860000 | 2024-05-31 12:29PM EDT | 1,860.00 | 305.75 | 248.00 | 262.25 | 0.00 | - | 1 | 6 | 100.31% |
| MSTR241115C01880000 | 2024-06-20 9:30AM EDT | 1,880.00 | 277.00 | 242.75 | 256.75 | 0.00 | - | 1 | 3 | 100.22% |
| MSTR241115C01900000 | 2024-06-24 12:30PM EDT | 1,900.00 | 212.00 | 238.00 | 252.30 | +13.10 | +6.59% | 1 | 19 | 100.31% |
| MSTR241115C01920000 | 2024-04-09 10:14AM EDT | 1,920.00 | 380.00 | 212.00 | 224.25 | 0.00 | - | 2 | 3 | 94.33% |
| MSTR241115C01940000 | 2024-04-15 12:33PM EDT | 1,940.00 | 350.00 | 324.00 | 337.95 | 0.00 | - | 11 | 5 | 125.87% |
| MSTR241115C01960000 | 2024-02-29 4:08PM EDT | 1,960.00 | 153.80 | 584.00 | 600.20 | 0.00 | - | - | 1 | 199.45% |
| MSTR241115C01980000 | 2024-06-25 3:03PM EDT | 1,980.00 | 221.55 | 220.00 | 233.55 | +42.22 | +23.54% | 1 | 31 | 100.39% |
| MSTR241115C02000000 | 2024-06-25 1:40PM EDT | 2,000.00 | 220.00 | 215.10 | 228.20 | +36.53 | +19.91% | 2 | 129 | 100.20% |
| MSTR241115C02050000 | 2024-06-24 11:05AM EDT | 2,050.00 | 190.00 | 204.70 | 217.80 | 0.00 | - | 1 | 10 | 100.26% |
| MSTR241115C02100000 | 2024-06-25 2:40PM EDT | 2,100.00 | 195.51 | 196.00 | 208.10 | -1.24 | -0.63% | 5 | 10 | 100.51% |
| MSTR241115C02150000 | 2024-06-24 3:59PM EDT | 2,150.00 | 158.00 | 187.00 | 198.90 | 0.00 | - | 2 | 7 | 100.64% |
| MSTR241115C02200000 | 2024-06-25 2:56PM EDT | 2,200.00 | 180.40 | 178.00 | 190.20 | +33.32 | +22.65% | 24 | 17 | 100.70% |
| MSTR241115C02250000 | 2024-06-18 11:01AM EDT | 2,250.00 | 220.00 | 170.00 | 181.95 | 0.00 | - | 2 | 4 | 100.84% |
| MSTR241115C02300000 | 2024-06-07 9:42AM EDT | 2,300.00 | 310.00 | 162.00 | 174.15 | 0.00 | - | 11 | 35 | 100.92% |
| MSTR241115C02350000 | 2024-06-11 9:34AM EDT | 2,350.00 | 227.75 | 154.30 | 166.65 | 0.00 | - | 1 | 4 | 100.97% |
| MSTR241115C02400000 | 2024-06-24 10:21AM EDT | 2,400.00 | 144.00 | 147.00 | 159.10 | 0.00 | - | 1 | 7 | 100.95% |
| MSTR241115C02450000 | 2024-06-20 10:03AM EDT | 2,450.00 | 168.45 | 140.90 | 152.70 | 0.00 | - | 4 | 5 | 101.18% |
| MSTR241115C02500000 | 2024-06-25 10:14AM EDT | 2,500.00 | 127.00 | 134.00 | 146.30 | +12.00 | +10.43% | 1 | 74 | 101.18% |
| MSTR241115C02550000 | 2024-06-10 3:22PM EDT | 2,550.00 | 239.85 | 128.25 | 140.50 | 0.00 | - | 2 | 3 | 101.35% |
| MSTR241115C02600000 | 2024-06-25 10:28AM EDT | 2,600.00 | 127.45 | 123.00 | 134.35 | +26.45 | +26.19% | 1 | 3 | 101.45% |
| MSTR241115C02650000 | 2024-04-16 12:38PM EDT | 2,650.00 | 163.00 | 260.40 | 279.20 | 0.00 | - | 1 | 1 | 143.77% |
| MSTR241115C02700000 | 2024-05-30 12:41PM EDT | 2,700.00 | 253.12 | 112.00 | 124.80 | 0.00 | - | 1 | 4 | 101.73% |
| MSTR241115C02750000 | 2024-04-18 10:08AM EDT | 2,750.00 | 144.00 | 248.00 | 266.05 | 0.00 | - | 1 | 2 | 143.95% |
| MSTR241115C02800000 | 2024-06-24 9:42AM EDT | 2,800.00 | 110.00 | 102.00 | 114.85 | 0.00 | - | 1 | 6 | 101.78% |
| MSTR241115C02850000 | 2024-05-20 11:13AM EDT | 2,850.00 | 251.01 | 127.00 | 140.95 | 0.00 | - | 1 | 1 | 111.67% |
| MSTR241115C02900000 | 2024-06-25 10:47AM EDT | 2,900.00 | 100.26 | 96.00 | 106.00 | -35.39 | -26.09% | 2 | 16 | 102.39% |
| MSTR241115C02950000 | 2024-06-24 12:56PM EDT | 2,950.00 | 76.30 | 93.00 | 102.00 | 0.00 | - | 4 | 5 | 102.67% |
| MSTR241115C03000000 | 2024-06-24 2:57PM EDT | 3,000.00 | 76.15 | 89.00 | 98.00 | 0.00 | - | 56 | 130 | 102.70% |
| MSTR241115C03050000 | 2024-05-20 3:40PM EDT | 3,050.00 | 276.52 | 111.00 | 125.10 | 0.00 | - | 1 | 2 | 112.59% |
| MSTR241115C03100000 | 2024-06-17 11:31AM EDT | 3,100.00 | 115.00 | 82.00 | 92.00 | 0.00 | - | 1 | 5 | 103.13% |
| MSTR241115C03150000 | 2024-06-20 12:34PM EDT | 3,150.00 | 100.00 | 79.00 | 88.00 | 0.00 | - | 1 | 58 | 103.16% |
| MSTR241115C03200000 | 2024-06-24 10:23AM EDT | 3,200.00 | 79.00 | 76.00 | 85.00 | 0.00 | - | 1 | 15 | 103.32% |
| MSTR241115C03250000 | 2024-06-24 2:30PM EDT | 3,250.00 | 61.90 | 73.00 | 83.00 | 0.00 | - | 1 | 1 | 103.62% |
| MSTR241115C03300000 | 2024-06-18 9:57AM EDT | 3,300.00 | 103.53 | 70.00 | 80.00 | 0.00 | - | 1 | 3 | 103.67% |
| MSTR241115C03350000 | 2024-06-20 9:37AM EDT | 3,350.00 | 100.47 | 68.00 | 78.00 | 0.00 | - | - | 1 | 104.08% |
| MSTR241115C03450000 | 2024-06-24 11:45AM EDT | 3,450.00 | 62.00 | 63.00 | 72.00 | 0.00 | - | 1 | 6 | 104.13% |
| MSTR241115C03500000 | 2024-06-24 12:52PM EDT | 3,500.00 | 52.00 | 60.00 | 70.00 | 0.00 | - | 2 | 5 | 104.19% |
| MSTR241115C03550000 | 2024-06-25 10:44AM EDT | 3,550.00 | 61.87 | 58.00 | 68.00 | +2.52 | +4.25% | 1 | 0 | 104.42% |
| MSTR241115C03600000 | 2024-05-10 11:57AM EDT | 3,600.00 | 56.20 | 122.00 | 137.15 | 0.00 | - | 1 | 8 | 130.57% |
| MSTR241115C03650000 | 2024-06-20 12:46PM EDT | 3,650.00 | 76.45 | 54.00 | 64.00 | 0.00 | - | 1 | 5 | 104.76% |
| MSTR241115C03700000 | 2024-06-24 3:37PM EDT | 3,700.00 | 47.32 | 52.00 | 62.00 | 0.00 | - | 2 | 2 | 104.87% |
| MSTR241115C03750000 | 2024-06-11 9:54AM EDT | 3,750.00 | 100.00 | 51.00 | 60.00 | 0.00 | - | 1 | 21 | 105.18% |
| MSTR241115C03800000 | 2024-06-25 2:16PM EDT | 3,800.00 | 48.00 | 49.00 | 55.10 | +2.00 | +4.35% | 2 | 190 | 104.50% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR241115P00230000 | 2024-06-24 3:30PM EDT | 230.00 | 3.00 | 2.00 | 3.00 | +0.90 | +42.86% | 25 | 76 | 137.87% |
| MSTR241115P00240000 | 2024-05-21 10:52AM EDT | 240.00 | 3.50 | 0.00 | 5.00 | 0.00 | - | 2 | 18 | 134.69% |
| MSTR241115P00250000 | 2024-05-24 11:07AM EDT | 250.00 | 3.18 | 0.00 | 6.55 | 0.00 | - | 3 | 11 | 137.00% |
| MSTR241115P00260000 | 2024-05-21 3:28PM EDT | 260.00 | 4.12 | 0.00 | 7.50 | 0.00 | - | 2 | 5 | 136.79% |
| MSTR241115P00270000 | 2024-02-26 10:37AM EDT | 270.00 | 11.45 | 5.30 | 13.15 | 0.00 | - | 2 | 7 | 156.42% |
| MSTR241115P00280000 | 2024-05-21 3:30PM EDT | 280.00 | 4.68 | 0.08 | 7.90 | 0.00 | - | 2 | 4 | 132.29% |
| MSTR241115P00290000 | 2024-03-06 4:52PM EDT | 290.00 | 9.75 | 6.20 | 16.20 | 0.00 | - | 2 | 4 | 155.74% |
| MSTR241115P00300000 | 2024-06-25 3:58PM EDT | 300.00 | 4.00 | 2.57 | 7.60 | 0.00 | - | 1 | 33 | 131.96% |
| MSTR241115P00310000 | 2024-05-21 3:30PM EDT | 310.00 | 5.86 | 0.50 | 8.75 | 0.00 | - | 2 | 12 | 127.30% |
| MSTR241115P00320000 | 2024-05-23 10:11AM EDT | 320.00 | 6.00 | 0.65 | 8.85 | 0.00 | - | 1 | 16 | 125.32% |
| MSTR241115P00330000 | 2024-06-05 11:50AM EDT | 330.00 | 6.00 | 0.68 | 8.60 | 0.00 | - | 2 | 6 | 122.39% |
| MSTR241115P00340000 | 2024-05-01 11:02AM EDT | 340.00 | 19.61 | 3.85 | 8.95 | 0.00 | - | 1 | 7 | 126.73% |
| MSTR241115P00350000 | 2024-06-06 1:51PM EDT | 350.00 | 5.44 | 1.15 | 8.00 | 0.00 | - | 1 | 16 | 117.47% |
| MSTR241115P00360000 | 2024-03-20 9:53AM EDT | 360.00 | 23.00 | 17.00 | 24.45 | 0.00 | - | 1 | 19 | 155.19% |
| MSTR241115P00370000 | 2024-05-10 3:49PM EDT | 370.00 | 12.50 | 2.66 | 11.00 | 0.00 | - | 1 | 0 | 121.09% |
| MSTR241115P00380000 | 2024-06-20 12:29PM EDT | 380.00 | 8.34 | 2.11 | 10.00 | 0.00 | - | 5 | 19 | 116.37% |
| MSTR241115P00390000 | 2024-06-13 9:30AM EDT | 390.00 | 7.05 | 2.62 | 9.85 | 0.00 | - | 1 | 7 | 114.83% |
| MSTR241115P00400000 | 2024-06-24 3:10PM EDT | 400.00 | 7.62 | 6.65 | 9.05 | 0.00 | - | 1 | 423 | 117.52% |
| MSTR241115P00410000 | 2024-05-07 2:23PM EDT | 410.00 | 20.60 | 5.55 | 11.55 | 0.00 | - | 1 | 3 | 117.27% |
| MSTR241115P00420000 | 2024-05-07 10:35AM EDT | 420.00 | 21.15 | 5.35 | 11.85 | 0.00 | - | 1 | 8 | 115.32% |
| MSTR241115P00430000 | 2024-06-24 2:33PM EDT | 430.00 | 9.75 | 5.40 | 0.00 | 0.00 | - | 2 | 3 | 93.51% |
| MSTR241115P00440000 | 2024-03-06 3:59PM EDT | 440.00 | 30.50 | 26.30 | 36.30 | 0.00 | - | 4 | 17 | 149.20% |
| MSTR241115P00450000 | 2024-06-18 9:34AM EDT | 450.00 | 12.00 | 5.10 | 12.95 | 0.00 | - | 1 | 18 | 110.40% |
| MSTR241115P00460000 | 2024-05-24 10:40AM EDT | 460.00 | 13.39 | 7.30 | 15.70 | 0.00 | - | 2 | 15 | 113.84% |
| MSTR241115P00470000 | 2024-05-28 10:13AM EDT | 470.00 | 13.10 | 6.10 | 14.00 | 0.00 | - | 1 | 3 | 108.91% |
| MSTR241115P00480000 | 2024-06-13 10:00AM EDT | 480.00 | 12.00 | 6.70 | 14.55 | 0.00 | - | 1 | 7 | 108.26% |
| MSTR241115P00490000 | 2024-06-12 11:07AM EDT | 490.00 | 11.80 | 9.50 | 15.20 | 0.00 | - | 1 | 11 | 109.76% |
| MSTR241115P00500000 | 2024-06-24 12:39PM EDT | 500.00 | 12.52 | 10.35 | 14.85 | -2.48 | -16.53% | 1 | 254 | 108.37% |
| MSTR241115P00510000 | 2024-04-25 9:49AM EDT | 510.00 | 45.92 | 13.65 | 20.60 | 0.00 | - | 2 | 9 | 113.99% |
| MSTR241115P00520000 | 2024-06-03 9:56AM EDT | 520.00 | 16.00 | 9.20 | 15.40 | 0.00 | - | 1 | 5 | 104.27% |
| MSTR241115P00530000 | 2024-02-09 11:11AM EDT | 530.00 | 89.20 | 36.45 | 45.00 | 0.00 | - | - | 1 | 138.30% |
| MSTR241115P00540000 | 2024-05-15 9:38AM EDT | 540.00 | 27.55 | 16.00 | 23.75 | 0.00 | - | 1 | 10 | 112.32% |
| MSTR241115P00550000 | 2024-06-21 12:53PM EDT | 550.00 | 19.00 | 11.40 | 19.55 | 0.00 | - | 1 | 22 | 104.27% |
| MSTR241115P00560000 | 2024-06-24 3:21PM EDT | 560.00 | 20.00 | 13.25 | 20.40 | 0.00 | - | 1 | 8 | 104.54% |
| MSTR241115P00570000 | 2024-06-18 9:46AM EDT | 570.00 | 23.00 | 13.05 | 21.30 | 0.00 | - | 25 | 43 | 103.33% |
| MSTR241115P00580000 | 2024-05-16 9:36AM EDT | 580.00 | 33.69 | 20.00 | 27.60 | 0.00 | - | 5 | 7 | 110.03% |
| MSTR241115P00590000 | 2024-06-13 12:36PM EDT | 590.00 | 25.65 | 14.80 | 22.40 | 0.00 | - | 1 | 21 | 101.90% |
| MSTR241115P00600000 | 2024-06-24 1:51PM EDT | 600.00 | 27.85 | 16.25 | 24.30 | 0.00 | - | 2 | 113 | 102.37% |
| MSTR241115P00610000 | 2024-04-30 2:43PM EDT | 610.00 | 80.65 | 27.00 | 37.00 | 0.00 | - | 1 | 8 | 113.48% |
| MSTR241115P00620000 | 2024-06-18 11:48AM EDT | 620.00 | 29.40 | 18.00 | 26.45 | 0.00 | - | 1 | 0 | 101.40% |
| MSTR241115P00630000 | 2024-06-17 9:53AM EDT | 630.00 | 34.00 | 19.05 | 27.65 | 0.00 | - | 1 | 7 | 101.04% |
| MSTR241115P00640000 | 2024-03-11 3:01PM EDT | 640.00 | 73.05 | 63.00 | 71.00 | 0.00 | - | 3 | 6 | 136.83% |
| MSTR241115P00650000 | 2024-06-24 3:17PM EDT | 650.00 | 33.15 | 21.95 | 29.85 | 0.00 | - | 20 | 23 | 100.53% |
| MSTR241115P00660000 | 2024-05-02 2:26PM EDT | 660.00 | 93.50 | 33.85 | 43.20 | 0.00 | - | 2 | 14 | 110.65% |
| MSTR241115P00670000 | 2024-05-14 11:25AM EDT | 670.00 | 60.09 | 31.85 | 39.70 | 0.00 | - | 2 | 10 | 106.56% |
| MSTR241115P00680000 | 2024-06-13 10:22AM EDT | 680.00 | 36.00 | 25.45 | 34.05 | 0.00 | - | 1 | 14 | 99.51% |
| MSTR241115P00690000 | 2024-06-13 3:55PM EDT | 690.00 | 43.55 | 27.00 | 35.80 | 0.00 | - | 4 | 74 | 99.44% |
| MSTR241115P00700000 | 2024-06-25 12:01PM EDT | 700.00 | 34.80 | 29.00 | 37.10 | -10.20 | -22.67% | 4 | 102 | 99.32% |
| MSTR241115P00710000 | 2024-04-30 9:59AM EDT | 710.00 | 109.92 | 37.85 | 44.70 | 0.00 | - | 6 | 16 | 104.49% |
| MSTR241115P00720000 | 2024-06-11 10:38AM EDT | 720.00 | 43.97 | 32.00 | 40.45 | 0.00 | - | 2 | 5 | 98.86% |
| MSTR241115P00730000 | 2024-06-06 11:29AM EDT | 730.00 | 41.05 | 33.00 | 42.10 | 0.00 | - | 2 | 4 | 98.37% |
| MSTR241115P00740000 | 2024-05-15 12:08PM EDT | 740.00 | 68.62 | 47.00 | 55.75 | 0.00 | - | 1 | 9 | 107.01% |
| MSTR241115P00750000 | 2024-06-25 12:02PM EDT | 750.00 | 42.80 | 37.00 | 45.40 | -10.50 | -19.70% | 4 | 27 | 98.08% |
| MSTR241115P00760000 | 2024-05-10 12:05PM EDT | 760.00 | 100.70 | 45.00 | 54.90 | 0.00 | - | 1 | 2 | 102.77% |
| MSTR241115P00770000 | 2024-06-11 11:14AM EDT | 770.00 | 53.65 | 40.00 | 49.10 | 0.00 | - | 2 | 3 | 97.44% |
| MSTR241115P00780000 | 2024-06-14 1:48PM EDT | 780.00 | 60.50 | 42.00 | 51.00 | 0.00 | - | 1 | 4 | 97.27% |
| MSTR241115P00790000 | 2024-06-13 1:46PM EDT | 790.00 | 61.60 | 45.00 | 52.95 | 0.00 | - | 2 | 4 | 97.42% |
| MSTR241115P00800000 | 2024-06-25 3:56PM EDT | 800.00 | 48.50 | 48.50 | 53.15 | -15.70 | -24.45% | 6 | 83 | 97.11% |
| MSTR241115P00810000 | 2024-05-20 9:52AM EDT | 810.00 | 78.58 | 64.00 | 73.80 | 0.00 | - | 1 | 9 | 106.67% |
| MSTR241115P00820000 | 2024-06-12 10:14AM EDT | 820.00 | 55.60 | 51.10 | 57.45 | 0.00 | - | 1 | 14 | 96.27% |
| MSTR241115P00830000 | 2024-06-25 10:44AM EDT | 830.00 | 58.87 | 53.30 | 59.80 | +2.72 | +4.84% | 1 | 4 | 96.16% |
| MSTR241115P00840000 | 2024-05-15 10:24AM EDT | 840.00 | 101.15 | 72.00 | 80.00 | 0.00 | - | 1 | 6 | 105.81% |
| MSTR241115P00850000 | 2024-06-25 10:21AM EDT | 850.00 | 68.29 | 58.05 | 64.60 | -12.82 | -15.81% | 1 | 13 | 95.96% |
| MSTR241115P00860000 | 2024-06-21 2:04PM EDT | 860.00 | 78.90 | 60.00 | 67.30 | 0.00 | - | 2 | 15 | 95.79% |
| MSTR241115P00870000 | 2024-05-20 3:31PM EDT | 870.00 | 87.75 | 80.00 | 90.00 | 0.00 | - | 10 | 5 | 105.75% |
| MSTR241115P00880000 | 2024-05-15 11:30AM EDT | 880.00 | 110.90 | 82.00 | 91.00 | 0.00 | - | 10 | 9 | 104.90% |
| MSTR241115P00890000 | 2024-05-15 3:11PM EDT | 890.00 | 110.00 | 85.05 | 93.50 | 0.00 | - | 10 | 7 | 104.70% |
| MSTR241115P00900000 | 2024-06-21 10:24AM EDT | 900.00 | 91.00 | 70.05 | 78.70 | 0.00 | - | 1 | 41 | 95.56% |
| MSTR241115P00910000 | 2024-05-06 10:00AM EDT | 910.00 | 165.45 | 76.30 | 84.90 | 0.00 | - | 3 | 4 | 97.21% |
| MSTR241115P00920000 | 2024-06-12 11:14AM EDT | 920.00 | 91.80 | 76.10 | 84.00 | +15.50 | +20.31% | 1 | 12 | 95.42% |
| MSTR241115P00930000 | 2024-05-21 10:11AM EDT | 930.00 | 103.40 | 97.45 | 104.00 | 0.00 | - | 4 | 10 | 103.82% |
| MSTR241115P00940000 | 2024-06-20 10:08AM EDT | 940.00 | 101.02 | 81.00 | 90.00 | 0.00 | - | 3 | 6 | 95.07% |
| MSTR241115P00950000 | 2024-06-12 11:31AM EDT | 950.00 | 87.25 | 84.00 | 93.00 | 0.00 | - | 2 | 17 | 94.98% |
| MSTR241115P00960000 | 2024-06-21 12:53PM EDT | 960.00 | 111.95 | 87.00 | 96.00 | 0.00 | - | 10 | 305 | 94.87% |
| MSTR241115P00970000 | 2024-05-08 2:14PM EDT | 970.00 | 192.05 | 100.00 | 110.00 | 0.00 | - | 1 | 4 | 99.45% |
| MSTR241115P00980000 | 2024-05-21 1:41PM EDT | 980.00 | 121.70 | 111.95 | 123.50 | 0.00 | - | 1 | 57 | 103.45% |
| MSTR241115P00990000 | 2024-05-15 1:04PM EDT | 990.00 | 151.30 | 116.15 | 129.90 | 0.00 | - | 3 | 41 | 104.11% |
| MSTR241115P01000000 | 2024-06-25 3:47PM EDT | 1,000.00 | 106.50 | 100.60 | 107.95 | -19.50 | -15.48% | 8 | 77 | 94.54% |
| MSTR241115P01010000 | 2024-06-06 9:42AM EDT | 1,010.00 | 105.02 | 101.45 | 112.25 | 0.00 | - | 1 | 7 | 94.13% |
| MSTR241115P01020000 | 2024-04-23 11:49AM EDT | 1,020.00 | 233.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| MSTR241115P01030000 | 2024-05-13 12:24PM EDT | 1,030.00 | 202.00 | 111.75 | 124.45 | 0.00 | - | 1 | 8 | 95.78% |
| MSTR241115P01040000 | 2024-06-18 12:30PM EDT | 1,040.00 | 140.67 | 113.00 | 125.00 | 0.00 | - | 1 | 5 | 94.62% |
| MSTR241115P01050000 | 2024-06-25 12:19PM EDT | 1,050.00 | 126.00 | 116.80 | 125.80 | +2.76 | +2.24% | 11 | 19 | 94.03% |
| MSTR241115P01060000 | 2024-04-15 1:49PM EDT | 1,060.00 | 253.40 | 170.00 | 184.00 | 0.00 | - | 13 | 8 | 114.07% |
| MSTR241115P01070000 | 2024-05-03 3:58PM EDT | 1,070.00 | 267.75 | 154.40 | 168.30 | 0.00 | - | 1 | 3 | 106.44% |
| MSTR241115P01080000 | 2024-06-04 9:40AM EDT | 1,080.00 | 143.00 | 125.10 | 139.60 | 0.00 | - | 1 | 3 | 93.80% |
| MSTR241115P01090000 | 2024-04-30 1:31PM EDT | 1,090.00 | 330.70 | 164.00 | 176.05 | 0.00 | - | 2 | 5 | 106.41% |
| MSTR241115P01100000 | 2024-06-25 11:43AM EDT | 1,100.00 | 145.95 | 136.00 | 148.00 | -17.70 | -10.82% | 23 | 56 | 94.39% |
| MSTR241115P01110000 | 2024-06-25 10:28AM EDT | 1,110.00 | 155.55 | 138.85 | 148.70 | +18.90 | +13.83% | 2 | 13 | 93.52% |
| MSTR241115P01120000 | 2024-06-03 10:21AM EDT | 1,120.00 | 164.40 | 142.70 | 153.30 | 0.00 | - | 1 | 5 | 93.54% |
| MSTR241115P01130000 | 2024-06-07 3:24PM EDT | 1,130.00 | 164.25 | 145.00 | 158.45 | 0.00 | - | 2 | 23 | 93.35% |
| MSTR241115P01140000 | 2024-05-01 10:22AM EDT | 1,140.00 | 380.32 | 187.80 | 200.10 | 0.00 | - | - | 0 | 106.79% |
| MSTR241115P01150000 | 2024-05-20 12:43PM EDT | 1,150.00 | 194.54 | 184.90 | 198.35 | 0.00 | - | 1 | 22 | 104.32% |
| MSTR241115P01160000 | 2024-04-29 1:15PM EDT | 1,160.00 | 316.00 | 176.60 | 187.15 | 0.00 | - | 7 | 4 | 99.31% |
| MSTR241115P01170000 | 2024-06-11 11:44AM EDT | 1,170.00 | 194.00 | 161.95 | 176.00 | 0.00 | - | 4 | 7 | 93.27% |
| MSTR241115P01180000 | 2024-04-30 3:13PM EDT | 1,180.00 | 377.60 | 204.00 | 217.05 | 0.00 | - | 4 | 3 | 105.88% |
| MSTR241115P01190000 | 2024-04-30 12:53PM EDT | 1,190.00 | 396.80 | 208.00 | 221.60 | 0.00 | - | 2 | 1 | 105.66% |
| MSTR241115P01200000 | 2024-06-24 1:01PM EDT | 1,200.00 | 230.00 | 178.00 | 188.10 | 0.00 | - | 6 | 111 | 93.39% |
| MSTR241115P01210000 | 2024-05-13 3:33PM EDT | 1,210.00 | 305.85 | 183.10 | 195.00 | 0.00 | - | 1 | 3 | 93.82% |
| MSTR241115P01220000 | 2024-06-18 9:58AM EDT | 1,220.00 | 227.00 | 184.10 | 197.40 | 0.00 | - | 1 | 4 | 92.82% |
| MSTR241115P01230000 | 2024-05-17 12:35PM EDT | 1,230.00 | 256.40 | 220.55 | 231.90 | 0.00 | - | 2 | 5 | 102.81% |
| MSTR241115P01240000 | 2024-06-13 11:23AM EDT | 1,240.00 | 225.45 | 193.85 | 206.70 | 0.00 | - | 2 | 5 | 92.78% |
| MSTR241115P01250000 | 2024-06-18 10:54AM EDT | 1,250.00 | 235.65 | 198.70 | 211.50 | 0.00 | - | 1 | 52 | 92.76% |
| MSTR241115P01260000 | 2024-06-13 11:23AM EDT | 1,260.00 | 235.80 | 203.50 | 216.35 | 0.00 | - | 2 | 3 | 92.72% |
| MSTR241115P01270000 | 2024-06-20 9:30AM EDT | 1,270.00 | 244.80 | 208.50 | 222.85 | 0.00 | - | 1 | 21 | 92.96% |
| MSTR241115P01280000 | 2024-06-13 3:14PM EDT | 1,280.00 | 256.52 | 213.35 | 226.10 | 0.00 | - | 20 | 22 | 92.64% |
| MSTR241115P01290000 | 2024-05-13 10:40AM EDT | 1,290.00 | 353.05 | 220.60 | 228.95 | 0.00 | - | 2 | 3 | 92.62% |
| MSTR241115P01300000 | 2024-06-05 3:46PM EDT | 1,300.00 | 225.15 | 223.50 | 236.30 | 0.00 | - | 3 | 20 | 92.61% |
| MSTR241115P01310000 | 2024-06-07 2:53PM EDT | 1,310.00 | 243.71 | 228.65 | 243.90 | 0.00 | - | 102 | 179 | 92.96% |
| MSTR241115P01320000 | 2024-05-24 1:19PM EDT | 1,320.00 | 266.54 | 253.70 | 269.65 | 0.00 | - | 5 | 1 | 99.09% |
| MSTR241115P01330000 | 2024-06-24 1:57PM EDT | 1,330.00 | 299.35 | 239.10 | 251.85 | 0.00 | - | 1 | 8 | 92.54% |
| MSTR241115P01340000 | 2024-05-23 10:46AM EDT | 1,340.00 | 295.50 | 264.85 | 280.45 | 0.00 | - | 2 | 3 | 99.10% |
| MSTR241115P01350000 | 2024-06-25 12:00PM EDT | 1,350.00 | 264.35 | 249.65 | 262.50 | -33.40 | -11.22% | 1 | 5 | 92.48% |
| MSTR241115P01360000 | 2024-05-17 12:03PM EDT | 1,360.00 | 327.47 | 290.70 | 302.05 | 0.00 | - | 1 | 2 | 102.85% |
| MSTR241115P01370000 | 2024-06-24 12:25PM EDT | 1,370.00 | 313.00 | 260.35 | 273.50 | 0.00 | - | 1 | 3 | 92.44% |
| MSTR241115P01380000 | 2024-06-24 12:28PM EDT | 1,380.00 | 319.00 | 265.80 | 279.00 | 0.00 | - | 3 | 7 | 92.41% |
| MSTR241115P01390000 | 2024-05-28 11:25AM EDT | 1,390.00 | 294.70 | 271.30 | 284.50 | 0.00 | - | 2 | 2 | 92.37% |
| MSTR241115P01400000 | 2024-06-25 1:00PM EDT | 1,400.00 | 292.00 | 277.65 | 290.10 | -35.40 | -10.81% | 2 | 43 | 92.46% |
| MSTR241115P01410000 | 2024-05-24 11:12AM EDT | 1,410.00 | 320.60 | 306.25 | 320.90 | 0.00 | - | 4 | 8 | 99.41% |
| MSTR241115P01420000 | 2024-06-10 1:55PM EDT | 1,420.00 | 293.50 | 288.10 | 301.25 | 0.00 | - | 2 | 5 | 92.27% |
| MSTR241115P01430000 | 2024-06-24 1:01PM EDT | 1,430.00 | 366.52 | 293.80 | 306.90 | 0.00 | - | 1 | 11 | 92.23% |
| MSTR241115P01440000 | 2024-06-20 12:14PM EDT | 1,440.00 | 351.04 | 299.55 | 312.60 | 0.00 | - | 10 | 13 | 92.19% |
| MSTR241115P01450000 | 2024-06-13 3:09PM EDT | 1,450.00 | 357.90 | 305.35 | 319.40 | 0.00 | - | 2 | 4 | 92.30% |
| MSTR241115P01460000 | 2024-06-12 3:23PM EDT | 1,460.00 | 303.25 | 311.30 | 324.35 | 0.00 | - | 2 | 5 | 92.16% |
| MSTR241115P01470000 | 2024-05-17 2:29PM EDT | 1,470.00 | 403.18 | 354.80 | 369.80 | 0.00 | - | 1 | 2 | 103.05% |
| MSTR241115P01480000 | 2024-06-10 2:46PM EDT | 1,480.00 | 323.65 | 323.05 | 336.20 | 0.00 | - | 7 | 8 | 92.09% |
| MSTR241115P01490000 | 2024-05-06 3:26PM EDT | 1,490.00 | 515.70 | 318.10 | 330.80 | 0.00 | - | 1 | 2 | 88.95% |
| MSTR241115P01500000 | 2024-06-25 1:31PM EDT | 1,500.00 | 347.55 | 335.15 | 348.30 | -47.80 | -12.09% | 6 | 14 | 92.06% |
| MSTR241115P01520000 | 2024-06-17 2:10PM EDT | 1,520.00 | 380.02 | 347.50 | 360.55 | 0.00 | - | 1 | 2 | 92.03% |
| MSTR241115P01540000 | 2024-06-11 3:37PM EDT | 1,540.00 | 385.65 | 359.90 | 375.55 | 0.00 | - | 3 | 5 | 92.35% |
| MSTR241115P01560000 | 2024-05-31 2:43PM EDT | 1,560.00 | 436.65 | 372.55 | 385.70 | 0.00 | - | 3 | 5 | 91.98% |
| MSTR241115P01580000 | 2024-06-25 10:28AM EDT | 1,580.00 | 410.35 | 386.30 | 398.45 | +32.35 | +8.56% | 1 | 14 | 92.08% |
| MSTR241115P01600000 | 2024-06-18 9:43AM EDT | 1,600.00 | 452.90 | 399.05 | 411.30 | 0.00 | - | 13 | 52 | 92.00% |
| MSTR241115P01620000 | 2024-06-18 9:43AM EDT | 1,620.00 | 466.25 | 411.20 | 424.40 | 0.00 | - | 13 | 18 | 91.84% |
| MSTR241115P01640000 | 2024-06-05 10:51AM EDT | 1,640.00 | 411.78 | 424.30 | 437.55 | 0.00 | - | 1 | 8 | 91.77% |
| MSTR241115P01660000 | 2024-06-07 10:15AM EDT | 1,660.00 | 429.90 | 437.55 | 451.30 | 0.00 | - | 1 | 1 | 91.77% |
| MSTR241115P01680000 | 2024-06-12 3:23PM EDT | 1,680.00 | 434.25 | 451.00 | 465.65 | 0.00 | - | 3 | 9 | 91.82% |
| MSTR241115P01700000 | 2024-06-13 2:28PM EDT | 1,700.00 | 514.10 | 464.50 | 479.45 | 0.00 | - | 1 | 53 | 91.78% |
| MSTR241115P01720000 | 2024-06-13 12:10PM EDT | 1,720.00 | 518.79 | 478.20 | 493.65 | 0.00 | - | 1 | 1 | 91.77% |
| MSTR241115P01740000 | 2024-06-17 10:38AM EDT | 1,740.00 | 557.00 | 492.05 | 507.65 | 0.00 | - | 1 | 9 | 91.72% |
| MSTR241115P01760000 | 2024-05-28 12:41PM EDT | 1,760.00 | 518.10 | 506.05 | 522.60 | 0.00 | - | 2 | 5 | 91.78% |
| MSTR241115P01780000 | 2024-06-12 1:57PM EDT | 1,780.00 | 493.47 | 520.20 | 536.70 | 0.00 | - | 1 | 9 | 91.71% |
| MSTR241115P01800000 | 2024-06-12 1:25PM EDT | 1,800.00 | 502.00 | 534.55 | 551.00 | 0.00 | - | 3 | 4 | 91.66% |
| MSTR241115P01820000 | 2024-04-16 1:29PM EDT | 1,820.00 | 808.00 | 612.00 | 629.45 | 0.00 | - | 1 | 3 | 108.62% |
| MSTR241115P01880000 | 2024-05-22 11:29AM EDT | 1,880.00 | 605.00 | 622.00 | 637.40 | 0.00 | - | 2 | 1 | 99.09% |
| MSTR241115P01900000 | 2024-05-17 3:58PM EDT | 1,900.00 | 680.75 | 650.20 | 666.70 | 0.00 | - | 4 | 5 | 102.75% |
| MSTR241115P01920000 | 2024-02-29 10:30AM EDT | 1,920.00 | 1,026.20 | 762.85 | 775.20 | 0.00 | - | - | 1 | 128.33% |
| MSTR241115P01940000 | 2024-04-09 9:32AM EDT | 1,940.00 | 844.74 | 842.00 | 857.80 | 0.00 | - | 1 | 1 | 146.04% |
| MSTR241115P01960000 | 2024-04-24 9:50AM EDT | 1,960.00 | 870.86 | 648.00 | 664.95 | 0.00 | - | 1 | 4 | 89.81% |
| MSTR241115P01980000 | 2024-04-09 9:32AM EDT | 1,980.00 | 874.11 | 874.00 | 892.15 | 0.00 | - | 1 | 1 | 146.63% |
| MSTR241115P02000000 | 2024-06-24 3:46PM EDT | 2,000.00 | 775.00 | 685.45 | 701.30 | 0.00 | - | 4 | 23 | 91.36% |
| MSTR241115P02050000 | 2024-03-14 11:27AM EDT | 2,050.00 | 944.80 | 894.00 | 910.65 | 0.00 | - | 1 | 1 | 137.07% |
| MSTR241115P02100000 | 2024-03-07 11:18AM EDT | 2,100.00 | 1,098.30 | 975.50 | 994.00 | 0.00 | - | 1 | 1 | 148.57% |
| MSTR241115P02250000 | 2024-06-06 12:02PM EDT | 2,250.00 | 836.00 | 884.00 | 902.45 | 0.00 | - | - | 2 | 90.19% |
| MSTR241115P02300000 | 2024-03-08 11:15AM EDT | 2,300.00 | 1,190.40 | 1,136.60 | 1,155.55 | 0.00 | - | 2 | 2 | 148.38% |
| MSTR241115P02350000 | 2024-03-08 11:15AM EDT | 2,350.00 | 1,232.30 | 1,177.70 | 1,196.00 | 0.00 | - | 2 | 2 | 148.24% |
| MSTR241115P02400000 | 2024-06-11 2:47PM EDT | 2,400.00 | 1,026.25 | 1,010.55 | 1,029.15 | 0.00 | - | 1 | 4 | 89.64% |
| MSTR241115P02500000 | 2024-06-14 3:07PM EDT | 2,500.00 | 1,157.26 | 1,098.00 | 1,116.00 | 0.00 | - | 6 | 9 | 89.46% |
| MSTR241115P02600000 | 2024-05-30 10:20AM EDT | 2,600.00 | 1,137.32 | 1,184.35 | 1,203.40 | 0.00 | - | 1 | 1 | 88.69% |
| MSTR241115P02900000 | 2024-03-12 10:15AM EDT | 2,900.00 | 1,690.98 | 1,570.00 | 1,589.60 | 0.00 | - | 1 | 2 | 125.98% |
| MSTR241115P02950000 | 2024-03-18 11:48AM EDT | 2,950.00 | 1,683.60 | 1,826.00 | 1,843.50 | 0.00 | - | - | 1 | 184.16% |
| MSTR241115P03000000 | 2024-05-15 2:18PM EDT | 3,000.00 | 1,650.00 | 1,584.00 | 1,602.55 | 0.00 | - | 1 | 4 | 101.13% |
| MSTR241115P03100000 | 2024-03-14 10:39AM EDT | 3,100.00 | 1,782.00 | 1,774.00 | 1,790.20 | 0.00 | - | 2 | 2 | 132.79% |
| MSTR241115P03150000 | 2024-03-14 11:36AM EDT | 3,150.00 | 1,858.00 | 1,818.00 | 1,835.60 | 0.00 | - | 2 | 2 | 132.64% |
| MSTR241115P03200000 | 2024-04-16 9:42AM EDT | 3,200.00 | 1,983.75 | 1,796.00 | 1,812.25 | 0.00 | - | 1 | 3 | 110.52% |
| MSTR241115P03350000 | 2024-04-30 3:14PM EDT | 3,350.00 | 2,270.55 | 1,900.00 | 1,918.70 | 0.00 | - | - | 1 | 96.44% |
| MSTR241115P03400000 | 2024-04-30 3:14PM EDT | 3,400.00 | 2,318.85 | 1,946.10 | 1,965.05 | 0.00 | - | - | 1 | 95.83% |
| MSTR241115P03500000 | 2024-05-03 9:33AM EDT | 3,500.00 | 2,330.00 | 2,046.00 | 2,064.75 | 0.00 | - | 1 | 1 | 97.95% |
| MSTR241115P03600000 | 2024-04-26 11:29AM EDT | 3,600.00 | 2,404.50 | 2,030.85 | 2,050.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115P03750000 | 2024-04-02 10:47AM EDT | 3,750.00 | 2,363.45 | 2,668.20 | 2,683.85 | 0.00 | - | - | 1 | 217.27% |
| MSTR241115P03800000 | 2024-04-02 10:47AM EDT | 3,800.00 | 2,408.95 | 2,719.25 | 2,732.30 | 0.00 | - | 1 | 3 | 218.36% |
