Deutsche Märkte öffnen in 4 Stunden 51 Minuten
Nikkei 225
39.660,73 +487,58 (+1,24%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.924,52 +1.412,59 (+2,50%) CMC Crypto 200
1.286,44 +37,31 (+2,99%) 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:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR250117C00005000 | 2024-06-13 9:55AM EDT | 5.00 | 1,537.30 | 1,482.00 | 1,499.95 | 0.00 | - | 7 | 2 | 304.30% |
| MSTR250117C00010000 | 2024-03-04 10:49AM EDT | 10.00 | 1,266.00 | 1,586.00 | 1,606.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C00015000 | 2024-03-27 9:30AM EDT | 15.00 | 1,968.00 | 1,192.00 | 1,209.80 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C00020000 | 2024-03-11 9:43AM EDT | 20.00 | 1,494.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C00030000 | 2022-11-16 11:15AM EDT | 30.00 | 132.80 | 169.00 | 175.90 | 0.00 | - | - | 0 | 0.00% |
| MSTR250117C00045000 | 2024-03-21 9:44AM EDT | 45.00 | 1,598.00 | 1,120.00 | 1,140.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR250117C00050000 | 2024-03-06 11:31AM EDT | 50.00 | 1,125.75 | 1,378.00 | 1,398.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250117C00055000 | 2024-03-11 10:45AM EDT | 55.00 | 1,508.00 | 1,374.00 | 1,390.90 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C00060000 | 2024-01-09 2:38PM EDT | 60.00 | 524.57 | 524.00 | 540.50 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR250117C00065000 | 2023-07-05 1:03PM EDT | 65.00 | 311.50 | 309.40 | 316.40 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250117C00070000 | 2024-01-12 12:42PM EDT | 70.00 | 430.80 | 574.00 | 589.80 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250117C00080000 | 2024-01-26 11:27AM EDT | 80.00 | 401.35 | 604.00 | 622.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250117C00085000 | 2022-12-21 12:23PM EDT | 85.00 | 85.90 | 150.95 | 158.80 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C00090000 | 2023-01-17 10:30AM EDT | 90.00 | 132.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C00095000 | 2023-03-10 11:26AM EDT | 95.00 | 112.90 | 195.00 | 203.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR250117C00100000 | 2024-05-29 10:02AM EDT | 100.00 | 1,548.30 | 1,389.65 | 1,406.00 | 0.00 | - | 1 | 113 | 164.65% |
| MSTR250117C00105000 | 2023-08-21 3:53PM EDT | 105.00 | 238.43 | 237.15 | 245.50 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250117C00110000 | 2024-04-17 3:26PM EDT | 110.00 | 1,079.80 | 1,468.90 | 1,486.00 | 0.00 | - | 1 | 49 | 514.49% |
| MSTR250117C00115000 | 2024-03-25 1:42PM EDT | 115.00 | 1,701.40 | 1,148.00 | 1,165.50 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C00120000 | 2024-03-15 10:48AM EDT | 120.00 | 1,520.00 | 1,353.30 | 1,373.30 | 0.00 | - | 22 | 42 | 0.00% |
| MSTR250117C00125000 | 2023-04-10 2:53PM EDT | 125.00 | 194.01 | 191.00 | 200.50 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR250117C00130000 | 2024-03-25 3:34PM EDT | 130.00 | 1,725.00 | 1,134.00 | 1,151.70 | 0.00 | - | 1 | 7 | 0.00% |
| MSTR250117C00135000 | 2024-03-01 12:48PM EDT | 135.00 | 900.98 | 1,562.00 | 1,582.00 | 0.00 | - | 1 | 7 | 0.00% |
| MSTR250117C00140000 | 2024-03-08 4:52PM EDT | 140.00 | 1,288.00 | 1,292.00 | 1,312.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR250117C00145000 | 2023-07-20 12:29PM EDT | 145.00 | 308.52 | 196.75 | 206.00 | 0.00 | - | 1 | 32 | 0.00% |
| MSTR250117C00150000 | 2024-05-21 11:25AM EDT | 150.00 | 1,553.85 | 1,314.20 | 1,330.00 | 0.00 | - | 2 | 46 | 0.00% |
| MSTR250117C00155000 | 2023-11-07 4:07PM EDT | 155.00 | 333.06 | 421.75 | 436.95 | 0.00 | - | 1 | 6 | 0.00% |
| MSTR250117C00160000 | 2024-05-17 2:29PM EDT | 160.00 | 1,367.00 | 1,332.70 | 1,350.00 | 0.00 | - | 4 | 8 | 156.78% |
| MSTR250117C00165000 | 2024-04-23 11:23AM EDT | 165.00 | 1,191.30 | 0.00 | 0.00 | 0.00 | - | 152 | 709 | 0.00% |
| MSTR250117C00170000 | 2023-11-10 3:43PM EDT | 170.00 | 363.24 | 436.40 | 452.00 | 0.00 | - | 1 | 25 | 0.00% |
| MSTR250117C00175000 | 2024-03-14 9:30AM EDT | 175.00 | 1,527.00 | 1,302.00 | 1,321.55 | 0.00 | - | 1 | 13 | 114.01% |
| MSTR250117C00180000 | 2024-03-06 2:02PM EDT | 180.00 | 1,106.95 | 1,256.00 | 1,276.00 | 0.00 | - | 2 | 30 | 0.00% |
| MSTR250117C00185000 | 2023-08-18 1:13PM EDT | 185.00 | 171.91 | 185.75 | 192.40 | 0.00 | - | 1 | 6 | 0.00% |
| MSTR250117C00190000 | 2024-03-15 1:59PM EDT | 190.00 | 1,504.50 | 1,288.00 | 1,307.75 | 0.00 | - | 1 | 13 | 122.91% |
| MSTR250117C00195000 | 2024-05-03 1:43PM EDT | 195.00 | 1,038.12 | 1,328.05 | 1,348.00 | 0.00 | - | 8 | 11 | 220.13% |
| MSTR250117C00200000 | 2024-06-13 9:48AM EDT | 200.00 | 1,352.26 | 1,294.95 | 1,312.00 | 0.00 | - | 6 | 161 | 148.71% |
| MSTR250117C00210000 | 2024-01-09 1:52PM EDT | 210.00 | 397.00 | 390.60 | 405.35 | 0.00 | - | 1 | 42 | 0.00% |
| MSTR250117C00220000 | 2024-05-08 11:38AM EDT | 220.00 | 1,037.61 | 1,378.00 | 1,395.95 | 0.00 | - | 1 | 30 | 321.22% |
| MSTR250117C00230000 | 2024-03-05 12:30PM EDT | 230.00 | 928.67 | 1,390.00 | 1,410.00 | 0.00 | - | 1 | 8 | 348.36% |
| MSTR250117C00240000 | 2024-03-19 9:53AM EDT | 240.00 | 1,075.00 | 978.00 | 998.00 | 0.00 | - | 1 | 22 | 0.00% |
| MSTR250117C00250000 | 2024-06-21 3:55PM EDT | 250.00 | 1,243.73 | 1,248.30 | 1,264.00 | 0.00 | - | 2 | 110 | 139.51% |
| MSTR250117C00260000 | 2024-01-22 10:30AM EDT | 260.00 | 238.05 | 440.55 | 455.80 | 0.00 | - | 3 | 8 | 0.00% |
| MSTR250117C00270000 | 2024-06-04 10:49AM EDT | 270.00 | 1,372.00 | 1,229.85 | 1,246.00 | 0.00 | - | 14 | 335 | 137.77% |
| MSTR250117C00280000 | 2024-05-31 3:35PM EDT | 280.00 | 1,255.00 | 1,220.60 | 1,236.00 | 0.00 | - | 1 | 59 | 135.68% |
| MSTR250117C00290000 | 2024-03-05 4:56PM EDT | 290.00 | 780.00 | 1,338.00 | 1,358.00 | 0.00 | - | 13 | 111 | 299.84% |
| MSTR250117C00300000 | 2024-06-14 12:10PM EDT | 300.00 | 1,212.42 | 1,202.15 | 1,218.00 | 0.00 | - | 1 | 720 | 133.80% |
| MSTR250117C00310000 | 2024-03-25 11:47AM EDT | 310.00 | 1,518.48 | 992.90 | 1,009.95 | 0.00 | - | 2 | 40 | 0.00% |
| MSTR250117C00320000 | 2024-05-03 11:31AM EDT | 320.00 | 920.00 | 1,214.00 | 1,233.90 | 0.00 | - | 1 | 194 | 176.75% |
| MSTR250117C00330000 | 2024-06-24 10:55AM EDT | 330.00 | 1,089.02 | 1,174.65 | 1,192.00 | 0.00 | - | 1 | 78 | 131.81% |
| MSTR250117C00340000 | 2024-04-24 3:51PM EDT | 340.00 | 975.41 | 1,354.00 | 1,372.00 | 0.00 | - | 5 | 112 | 336.47% |
| MSTR250117C00350000 | 2024-06-18 10:04AM EDT | 350.00 | 1,147.14 | 1,156.45 | 1,172.00 | 0.00 | - | 10 | 119 | 128.25% |
| MSTR250117C00360000 | 2024-06-18 10:04AM EDT | 360.00 | 1,137.84 | 1,147.45 | 1,164.00 | 0.00 | - | 10 | 75 | 128.16% |
| MSTR250117C00370000 | 2024-05-15 3:55PM EDT | 370.00 | 1,171.30 | 1,140.00 | 1,158.00 | 0.00 | - | 1 | 33 | 130.49% |
| MSTR250117C00380000 | 2024-03-18 9:44AM EDT | 380.00 | 1,302.50 | 842.05 | 862.00 | 0.00 | - | 2 | 99 | 0.00% |
| MSTR250117C00390000 | 2024-06-18 3:53PM EDT | 390.00 | 1,110.53 | 1,120.30 | 1,138.00 | 0.00 | - | 2 | 162 | 125.96% |
| MSTR250117C00400000 | 2024-06-25 1:13PM EDT | 400.00 | 1,102.97 | 1,111.35 | 1,128.00 | -7.57 | -0.68% | 1 | 287 | 124.38% |
| MSTR250117C00410000 | 2024-05-24 1:22PM EDT | 410.00 | 1,250.00 | 1,090.30 | 1,110.00 | 0.00 | - | 1 | 40 | 108.54% |
| MSTR250117C00420000 | 2024-03-26 1:43PM EDT | 420.00 | 1,500.47 | 866.00 | 884.10 | 0.00 | - | 2 | 53 | 0.00% |
| MSTR250117C00430000 | 2024-05-13 9:40AM EDT | 430.00 | 827.88 | 1,192.00 | 1,209.90 | 0.00 | - | 2 | 27 | 214.61% |
| MSTR250117C00440000 | 2024-05-08 3:16PM EDT | 440.00 | 849.91 | 1,180.05 | 1,197.20 | 0.00 | - | 8 | 103 | 208.93% |
| MSTR250117C00450000 | 2024-06-14 3:54PM EDT | 450.00 | 1,079.00 | 1,066.45 | 1,084.00 | 0.00 | - | 1 | 174 | 120.20% |
| MSTR250117C00460000 | 2024-06-10 1:39PM EDT | 460.00 | 1,202.31 | 1,057.25 | 1,076.00 | 0.00 | - | 1 | 456 | 119.64% |
| MSTR250117C00470000 | 2024-06-07 12:11PM EDT | 470.00 | 1,260.00 | 1,048.35 | 1,066.00 | 0.00 | - | 1 | 44 | 118.19% |
| MSTR250117C00480000 | 2024-06-14 3:31PM EDT | 480.00 | 1,044.00 | 1,040.45 | 1,058.00 | 0.00 | - | 4 | 92 | 118.26% |
| MSTR250117C00490000 | 2024-04-17 12:49PM EDT | 490.00 | 743.30 | 1,132.00 | 1,150.00 | 0.00 | - | 2 | 14 | 192.97% |
| MSTR250117C00500000 | 2024-06-24 1:50PM EDT | 500.00 | 900.20 | 1,022.60 | 1,042.00 | 0.00 | - | 2 | 805 | 117.26% |
| MSTR250117C00510000 | 2024-06-17 2:02PM EDT | 510.00 | 1,052.03 | 1,014.05 | 1,032.00 | 0.00 | - | 1 | 131 | 115.99% |
| MSTR250117C00520000 | 2024-05-21 9:30AM EDT | 520.00 | 1,254.88 | 1,000.85 | 1,019.70 | 0.00 | - | 5 | 27 | 111.63% |
| MSTR250117C00530000 | 2024-03-14 1:48PM EDT | 530.00 | 1,211.77 | 1,012.00 | 1,031.95 | 0.00 | - | 15 | 47 | 127.54% |
| MSTR250117C00540000 | 2024-04-05 11:31AM EDT | 540.00 | 1,144.00 | 754.40 | 772.00 | 0.00 | - | 1 | 42 | 0.00% |
| MSTR250117C00550000 | 2024-03-20 3:57PM EDT | 550.00 | 1,079.10 | 714.00 | 733.95 | 0.00 | - | 1 | 109 | 0.00% |
| MSTR250117C00560000 | 2024-06-24 1:35PM EDT | 560.00 | 832.73 | 972.45 | 990.00 | 0.00 | - | 1 | 117 | 113.52% |
| MSTR250117C00570000 | 2024-06-03 10:56AM EDT | 570.00 | 1,056.55 | 964.75 | 982.00 | 0.00 | - | 1 | 51 | 113.36% |
| MSTR250117C00580000 | 2024-06-07 10:28AM EDT | 580.00 | 1,170.27 | 956.70 | 974.00 | 0.00 | - | 1 | 31 | 113.02% |
| MSTR250117C00590000 | 2024-05-15 1:01PM EDT | 590.00 | 896.54 | 957.45 | 975.50 | 0.00 | - | 1 | 32 | 119.00% |
| MSTR250117C00600000 | 2024-06-21 3:34PM EDT | 600.00 | 931.45 | 941.45 | 958.00 | 0.00 | - | 5 | 285 | 112.58% |
| MSTR250117C00610000 | 2024-06-20 9:33AM EDT | 610.00 | 945.00 | 933.35 | 950.00 | 0.00 | - | 3 | 51 | 112.15% |
| MSTR250117C00620000 | 2024-03-15 12:38PM EDT | 620.00 | 1,119.75 | 952.00 | 972.00 | 0.00 | - | 1 | 53 | 129.23% |
| MSTR250117C00630000 | 2024-04-08 10:10AM EDT | 630.00 | 1,000.00 | 707.75 | 720.00 | 0.00 | - | 4 | 24 | 0.00% |
| MSTR250117C00640000 | 2024-05-22 3:31PM EDT | 640.00 | 1,090.00 | 906.05 | 922.00 | 0.00 | - | 1 | 49 | 108.55% |
| MSTR250117C00650000 | 2024-06-20 1:33PM EDT | 650.00 | 850.25 | 901.55 | 918.00 | 0.00 | - | 1 | 78 | 110.45% |
| MSTR250117C00660000 | 2024-03-26 1:04PM EDT | 660.00 | 1,300.00 | 706.00 | 722.25 | 0.00 | - | 1 | 7 | 0.00% |
| MSTR250117C00670000 | 2024-03-21 10:05AM EDT | 670.00 | 1,102.02 | 644.00 | 663.70 | 0.00 | - | 1 | 6 | 0.00% |
| MSTR250117C00680000 | 2024-06-20 1:33PM EDT | 680.00 | 828.00 | 877.35 | 896.00 | 0.00 | - | 1 | 22 | 109.48% |
| MSTR250117C00690000 | 2024-06-11 3:29PM EDT | 690.00 | 935.00 | 869.30 | 888.00 | 0.00 | - | 1 | 125 | 108.93% |
| MSTR250117C00700000 | 2024-06-06 3:53PM EDT | 700.00 | 1,030.00 | 862.95 | 880.00 | 0.00 | - | 2 | 467 | 108.84% |
| MSTR250117C00710000 | 2024-03-14 3:33PM EDT | 710.00 | 1,012.40 | 896.00 | 915.35 | 0.00 | - | 1 | 15 | 129.71% |
| MSTR250117C00720000 | 2024-05-20 9:58AM EDT | 720.00 | 995.27 | 832.85 | 852.00 | 0.00 | - | 3 | 19 | 100.71% |
| MSTR250117C00730000 | 2024-03-11 3:31PM EDT | 730.00 | 962.00 | 960.00 | 984.85 | 0.00 | - | 2 | 4 | 166.03% |
| MSTR250117C00740000 | 2024-03-13 12:54PM EDT | 740.00 | 1,152.50 | 878.00 | 897.40 | 0.00 | - | 1 | 12 | 129.74% |
| MSTR250117C00750000 | 2024-05-03 11:13AM EDT | 750.00 | 621.11 | 872.00 | 887.75 | 0.00 | - | 5 | 172 | 128.86% |
| MSTR250117C00760000 | 2024-03-27 12:52PM EDT | 760.00 | 1,302.00 | 684.75 | 702.00 | 0.00 | - | 2 | 10 | 0.00% |
| MSTR250117C00770000 | 2024-06-20 9:30AM EDT | 770.00 | 825.70 | 811.25 | 828.00 | 0.00 | - | 1 | 10 | 106.75% |
| MSTR250117C00780000 | 2024-04-17 10:53AM EDT | 780.00 | 581.00 | 923.75 | 938.00 | 0.00 | - | 2 | 10 | 158.29% |
| MSTR250117C00790000 | 2024-04-17 12:25PM EDT | 790.00 | 586.00 | 917.20 | 932.00 | 0.00 | - | 1 | 18 | 157.66% |
| MSTR250117C00800000 | 2024-06-24 12:54PM EDT | 800.00 | 667.95 | 790.65 | 806.00 | 0.00 | - | 2 | 207 | 106.03% |
| MSTR250117C00810000 | 2024-05-20 9:58AM EDT | 810.00 | 935.27 | 771.95 | 790.00 | 0.00 | - | 1 | 11 | 101.18% |
| MSTR250117C00820000 | 2024-06-20 3:02PM EDT | 820.00 | 754.70 | 776.15 | 792.00 | 0.00 | - | 2 | 81 | 105.44% |
| MSTR250117C00830000 | 2024-03-27 3:32PM EDT | 830.00 | 1,241.07 | 648.25 | 666.00 | 0.00 | - | 3 | 9 | 28.52% |
| MSTR250117C00840000 | 2024-06-21 3:48PM EDT | 840.00 | 762.27 | 762.85 | 778.00 | 0.00 | - | 1 | 31 | 105.05% |
| MSTR250117C00850000 | 2024-06-20 2:59PM EDT | 850.00 | 738.90 | 755.90 | 772.00 | 0.00 | - | 5 | 139 | 104.97% |
| MSTR250117C00860000 | 2024-05-17 11:22AM EDT | 860.00 | 866.00 | 767.60 | 784.00 | 0.00 | - | 2 | 209 | 112.25% |
| MSTR250117C00870000 | 2024-05-16 12:14PM EDT | 870.00 | 775.09 | 761.20 | 776.00 | 0.00 | - | 1 | 365 | 111.74% |
| MSTR250117C00880000 | 2024-06-25 2:13PM EDT | 880.00 | 717.45 | 736.20 | 752.00 | -71.60 | -9.07% | 1 | 66 | 104.45% |
| MSTR250117C00890000 | 2024-03-05 1:34PM EDT | 890.00 | 557.28 | 928.00 | 948.00 | 0.00 | - | 4 | 47 | 180.46% |
| MSTR250117C00900000 | 2024-06-24 9:56AM EDT | 900.00 | 685.20 | 723.35 | 740.00 | 0.00 | - | 1 | 104 | 104.34% |
| MSTR250117C00910000 | 2024-06-13 3:14PM EDT | 910.00 | 731.82 | 717.15 | 732.00 | 0.00 | - | 2 | 24 | 103.92% |
| MSTR250117C00920000 | 2024-03-15 11:12AM EDT | 920.00 | 1,010.60 | 782.00 | 800.95 | 0.00 | - | 3 | 1 | 130.56% |
| MSTR250117C00930000 | 2024-04-08 3:08PM EDT | 930.00 | 826.25 | 535.65 | 549.70 | 0.00 | - | 2 | 6 | 0.00% |
| MSTR250117C00940000 | 2024-03-04 10:40AM EDT | 940.00 | 590.00 | 896.00 | 916.00 | 0.00 | - | 1 | 2 | 175.53% |
| MSTR250117C00950000 | 2024-06-06 11:59AM EDT | 950.00 | 918.20 | 692.30 | 708.00 | 0.00 | - | 1 | 30 | 103.57% |
| MSTR250117C00960000 | 2024-06-18 1:36PM EDT | 960.00 | 707.95 | 686.20 | 702.00 | 0.00 | - | 1 | 7 | 103.46% |
| MSTR250117C00970000 | 2024-03-26 10:53AM EDT | 970.00 | 1,140.00 | 541.35 | 554.90 | 0.00 | - | 1 | 19 | 50.82% |
| MSTR250117C00980000 | 2024-06-24 10:50AM EDT | 980.00 | 605.00 | 674.25 | 690.00 | 0.00 | - | 1 | 10 | 103.24% |
| MSTR250117C00990000 | 2024-05-20 3:51PM EDT | 990.00 | 924.73 | 663.85 | 680.00 | 0.00 | - | 3 | 45 | 101.67% |
| MSTR250117C01000000 | 2024-06-24 2:24PM EDT | 1,000.00 | 553.80 | 662.50 | 678.00 | 0.00 | - | 3 | 799 | 103.00% |
| MSTR250117C01010000 | 2024-06-21 3:25PM EDT | 1,010.00 | 653.19 | 656.60 | 672.00 | 0.00 | - | 1 | 32 | 102.85% |
| MSTR250117C01020000 | 2024-05-06 11:33AM EDT | 1,020.00 | 572.05 | 850.75 | 868.00 | 0.00 | - | 2 | 14 | 169.53% |
| MSTR250117C01030000 | 2024-03-19 10:26AM EDT | 1,030.00 | 570.10 | 507.50 | 525.55 | 0.00 | - | 1 | 21 | 55.07% |
| MSTR250117C01040000 | 2024-06-11 1:29PM EDT | 1,040.00 | 696.24 | 639.45 | 654.00 | 0.00 | - | 4 | 9 | 102.42% |
| MSTR250117C01050000 | 2024-06-21 3:47PM EDT | 1,050.00 | 638.80 | 633.80 | 650.00 | 0.00 | - | 1 | 10 | 102.58% |
| MSTR250117C01060000 | 2024-04-11 12:14PM EDT | 1,060.00 | 788.10 | 423.40 | 437.95 | 0.00 | - | 1 | 17 | 23.51% |
| MSTR250117C01070000 | 2024-04-17 12:11PM EDT | 1,070.00 | 465.45 | 756.10 | 772.00 | 0.00 | - | 8 | 2 | 144.28% |
| MSTR250117C01080000 | 2024-05-20 3:23PM EDT | 1,080.00 | 864.38 | 617.60 | 634.00 | 0.00 | - | 1 | 4 | 102.44% |
| MSTR250117C01090000 | 2024-05-22 11:41AM EDT | 1,090.00 | 845.00 | 617.15 | 632.00 | 0.00 | - | 5 | 7 | 103.64% |
| MSTR250117C01100000 | 2024-06-13 10:41AM EDT | 1,100.00 | 668.00 | 606.70 | 619.85 | 0.00 | - | 1 | 95 | 101.74% |
| MSTR250117C01110000 | 2024-05-09 11:15AM EDT | 1,110.00 | 498.00 | 715.10 | 732.95 | 0.00 | - | 1 | 23 | 136.85% |
| MSTR250117C01120000 | 2024-05-10 11:19AM EDT | 1,120.00 | 428.95 | 709.85 | 727.80 | 0.00 | - | 1 | 0 | 136.51% |
| MSTR250117C01130000 | 2024-06-24 1:16PM EDT | 1,130.00 | 489.21 | 591.05 | 606.00 | 0.00 | - | 3 | 4 | 101.82% |
| MSTR250117C01140000 | 2024-03-06 10:38AM EDT | 1,140.00 | 485.00 | 820.00 | 842.50 | 0.00 | - | 1 | 3 | 174.07% |
| MSTR250117C01150000 | 2024-06-24 9:30AM EDT | 1,150.00 | 534.27 | 580.60 | 596.00 | 0.00 | - | 1 | 12 | 101.69% |
| MSTR250117C01160000 | 2024-06-24 9:30AM EDT | 1,160.00 | 529.67 | 575.90 | 590.00 | 0.00 | - | 1 | 4 | 101.54% |
| MSTR250117C01170000 | 2024-06-20 1:54PM EDT | 1,170.00 | 560.00 | 570.95 | 586.00 | 0.00 | - | 1 | 3 | 101.63% |
| MSTR250117C01180000 | 2024-05-20 3:59PM EDT | 1,180.00 | 830.50 | 569.55 | 584.00 | 0.00 | - | 10 | 30 | 102.49% |
| MSTR250117C01190000 | 2024-06-14 3:34PM EDT | 1,190.00 | 590.00 | 561.15 | 576.00 | 0.00 | - | 1 | 3 | 101.50% |
| MSTR250117C01200000 | 2024-06-25 1:14PM EDT | 1,200.00 | 550.00 | 556.35 | 572.00 | -22.00 | -3.85% | 2 | 126 | 101.57% |
| MSTR250117C01210000 | 2024-05-13 9:45AM EDT | 1,210.00 | 409.00 | 660.70 | 676.00 | 0.00 | - | 1 | 5 | 132.19% |
| MSTR250117C01220000 | 2024-05-31 1:08PM EDT | 1,220.00 | 600.88 | 546.75 | 562.00 | 0.00 | - | 1 | 5 | 101.40% |
| MSTR250117C01230000 | 2024-05-31 1:08PM EDT | 1,230.00 | 596.63 | 542.25 | 558.00 | 0.00 | - | 1 | 3 | 101.47% |
| MSTR250117C01240000 | 2024-05-16 11:38AM EDT | 1,240.00 | 601.00 | 568.60 | 582.00 | 0.00 | - | 1 | 6 | 109.56% |
| MSTR250117C01250000 | 2024-06-25 11:59AM EDT | 1,250.00 | 535.93 | 532.95 | 548.00 | -59.80 | -10.04% | 2 | 25 | 101.28% |
| MSTR250117C01260000 | 2024-06-24 9:49AM EDT | 1,260.00 | 495.00 | 528.40 | 541.70 | 0.00 | - | 1 | 5 | 101.00% |
| MSTR250117C01270000 | 2024-05-15 3:22PM EDT | 1,270.00 | 551.83 | 554.55 | 570.00 | 0.00 | - | 1 | 6 | 109.45% |
| MSTR250117C01280000 | 2024-06-24 10:28AM EDT | 1,280.00 | 479.87 | 520.20 | 534.00 | 0.00 | - | 2 | 4 | 101.20% |
| MSTR250117C01290000 | 2024-06-13 2:38PM EDT | 1,290.00 | 547.06 | 514.45 | 529.95 | 0.00 | - | 1 | 10 | 101.04% |
| MSTR250117C01300000 | 2024-06-25 11:59AM EDT | 1,300.00 | 515.15 | 510.90 | 523.85 | +66.47 | +14.81% | 28 | 135 | 100.89% |
| MSTR250117C01310000 | 2024-05-17 11:33AM EDT | 1,310.00 | 650.82 | 537.95 | 554.00 | 0.00 | - | 1 | 4 | 109.47% |
| MSTR250117C01320000 | 2024-05-22 9:30AM EDT | 1,320.00 | 697.96 | 513.50 | 528.00 | 0.00 | - | 1 | 9 | 103.93% |
| MSTR250117C01330000 | 2024-05-21 10:02AM EDT | 1,330.00 | 728.78 | 502.55 | 516.00 | 0.00 | - | 1 | 6 | 102.03% |
| MSTR250117C01340000 | 2024-05-21 10:02AM EDT | 1,340.00 | 723.83 | 498.65 | 512.00 | 0.00 | - | 1 | 7 | 102.06% |
| MSTR250117C01350000 | 2024-06-24 1:08PM EDT | 1,350.00 | 394.94 | 489.15 | 503.85 | 0.00 | - | 2 | 67 | 100.84% |
| MSTR250117C01360000 | 2024-06-24 3:52PM EDT | 1,360.00 | 410.00 | 485.05 | 499.70 | 0.00 | - | 1 | 4 | 100.81% |
| MSTR250117C01370000 | 2024-06-24 12:25PM EDT | 1,370.00 | 480.00 | 481.55 | 495.85 | +62.00 | +14.83% | 1 | 4 | 100.89% |
| MSTR250117C01380000 | 2024-06-11 10:20AM EDT | 1,380.00 | 542.33 | 477.15 | 492.00 | 0.00 | - | 3 | 18 | 100.84% |
| MSTR250117C01390000 | 2024-06-24 11:56AM EDT | 1,390.00 | 420.00 | 472.95 | 487.80 | 0.00 | - | 10 | 13 | 100.77% |
| MSTR250117C01400000 | 2024-06-25 3:42PM EDT | 1,400.00 | 470.07 | 471.75 | 484.00 | +59.98 | +14.63% | 3 | 206 | 101.11% |
| MSTR250117C01410000 | 2024-05-15 3:54PM EDT | 1,410.00 | 552.43 | 498.45 | 514.00 | 0.00 | - | 1 | 12 | 109.13% |
| MSTR250117C01420000 | 2024-06-25 3:57PM EDT | 1,420.00 | 470.00 | 462.30 | 475.95 | +68.00 | +16.92% | 1 | 23 | 100.83% |
| MSTR250117C01430000 | 2024-06-25 10:05AM EDT | 1,430.00 | 423.74 | 458.95 | 471.85 | -141.50 | -25.03% | 1 | 40 | 100.84% |
| MSTR250117C01440000 | 2024-06-24 10:30AM EDT | 1,440.00 | 421.73 | 453.55 | 467.90 | +7.08 | +1.71% | 1 | 58 | 100.61% |
| MSTR250117C01450000 | 2024-06-24 11:19AM EDT | 1,450.00 | 404.84 | 451.80 | 466.00 | 0.00 | - | 4 | 453 | 101.07% |
| MSTR250117C01460000 | 2024-06-17 10:47AM EDT | 1,460.00 | 405.70 | 448.70 | 462.00 | -57.30 | -12.38% | 2 | 2 | 101.09% |
| MSTR250117C01470000 | 2024-06-18 1:30PM EDT | 1,470.00 | 474.35 | 443.40 | 458.00 | 0.00 | - | 2 | 8 | 100.85% |
| MSTR250117C01480000 | 2024-06-25 1:49PM EDT | 1,480.00 | 443.10 | 441.35 | 455.40 | +64.98 | +17.19% | 2 | 7 | 101.15% |
| MSTR250117C01490000 | 2024-06-25 12:26PM EDT | 1,490.00 | 431.70 | 435.15 | 451.75 | +76.00 | +21.37% | 2 | 6 | 100.82% |
| MSTR250117C01500000 | 2024-06-25 3:51PM EDT | 1,500.00 | 437.58 | 431.70 | 445.80 | +65.13 | +17.49% | 2 | 257 | 100.54% |
| MSTR250117C01520000 | 2024-06-25 9:30AM EDT | 1,520.00 | 387.52 | 427.15 | 440.00 | +17.27 | +4.66% | 1 | 25 | 100.97% |
| MSTR250117C01540000 | 2024-06-17 2:48PM EDT | 1,540.00 | 500.00 | 417.80 | 434.00 | 0.00 | - | 1 | 23 | 100.77% |
| MSTR250117C01560000 | 2024-06-25 11:02AM EDT | 1,560.00 | 411.24 | 411.85 | 427.75 | -13.50 | -3.18% | 1 | 31 | 100.91% |
| MSTR250117C01580000 | 2024-06-04 9:48AM EDT | 1,580.00 | 572.50 | 404.70 | 419.65 | 0.00 | - | 1 | 17 | 100.66% |
| MSTR250117C01600000 | 2024-06-25 3:42PM EDT | 1,600.00 | 390.07 | 398.20 | 413.95 | +23.31 | +6.36% | 1 | 176 | 100.75% |
| MSTR250117C01620000 | 2024-06-21 3:43PM EDT | 1,620.00 | 364.45 | 391.65 | 408.00 | -41.74 | -10.28% | 1 | 30 | 100.77% |
| MSTR250117C01640000 | 2024-06-24 11:05AM EDT | 1,640.00 | 350.96 | 385.35 | 401.95 | 0.00 | - | 3 | 74 | 100.78% |
| MSTR250117C01660000 | 2024-06-11 1:29PM EDT | 1,660.00 | 342.00 | 381.70 | 395.90 | -105.47 | -23.57% | 2 | 26 | 101.07% |
| MSTR250117C01680000 | 2024-06-25 1:44PM EDT | 1,680.00 | 374.00 | 372.85 | 388.00 | +65.75 | +21.33% | 6 | 21 | 100.53% |
| MSTR250117C01700000 | 2024-06-25 10:13AM EDT | 1,700.00 | 344.76 | 367.30 | 381.85 | +37.45 | +12.19% | 2 | 152 | 100.54% |
| MSTR250117C01720000 | 2024-06-25 1:52PM EDT | 1,720.00 | 365.01 | 361.35 | 377.20 | -34.24 | -8.58% | 1 | 5 | 100.65% |
| MSTR250117C01740000 | 2024-06-24 1:00PM EDT | 1,740.00 | 314.50 | 355.75 | 371.30 | +24.50 | +8.45% | 1 | 29 | 100.63% |
| MSTR250117C01760000 | 2024-06-25 3:27PM EDT | 1,760.00 | 347.75 | 350.15 | 365.95 | +59.75 | +20.75% | 1 | 6 | 100.66% |
| MSTR250117C01780000 | 2024-06-18 1:40PM EDT | 1,780.00 | 383.24 | 344.25 | 359.95 | 0.00 | - | 1 | 12 | 100.55% |
| MSTR250117C01800000 | 2024-06-25 2:58PM EDT | 1,800.00 | 342.00 | 340.95 | 353.95 | +56.94 | +19.97% | 6 | 153 | 100.72% |
| MSTR250117C01820000 | 2024-06-12 3:11PM EDT | 1,820.00 | 463.00 | 335.65 | 349.70 | 0.00 | - | 1 | 13 | 100.83% |
| MSTR250117C01840000 | 2024-06-25 10:16AM EDT | 1,840.00 | 310.00 | 330.45 | 343.95 | +10.26 | +3.42% | 4 | 10 | 100.77% |
| MSTR250117C01860000 | 2024-06-24 1:09PM EDT | 1,860.00 | 262.00 | 325.40 | 339.35 | 0.00 | - | 4 | 9 | 100.83% |
| MSTR250117C01880000 | 2024-06-07 3:48PM EDT | 1,880.00 | 434.90 | 318.40 | 335.15 | 0.00 | - | 7 | 58 | 100.70% |
| MSTR250117C01900000 | 2024-06-24 1:57PM EDT | 1,900.00 | 264.84 | 315.60 | 325.00 | 0.00 | - | 12 | 83 | 100.35% |
| MSTR250117C01920000 | 2024-06-24 3:16PM EDT | 1,920.00 | 269.38 | 310.85 | 324.55 | 0.00 | - | 1 | 20 | 100.85% |
| MSTR250117C01940000 | 2024-06-24 11:05AM EDT | 1,940.00 | 279.40 | 304.00 | 321.00 | 0.00 | - | 1 | 12 | 100.74% |
| MSTR250117C01960000 | 2024-06-17 10:00AM EDT | 1,960.00 | 309.50 | 301.60 | 315.75 | 0.00 | - | 1 | 21 | 100.93% |
| MSTR250117C01980000 | 2024-06-17 1:06PM EDT | 1,980.00 | 341.05 | 297.05 | 311.80 | 0.00 | - | 2 | 35 | 101.00% |
| MSTR250117C02000000 | 2024-06-25 2:40PM EDT | 2,000.00 | 292.83 | 293.10 | 300.00 | +46.83 | +19.04% | 22 | 999 | 100.25% |
| MSTR250117C02050000 | 2024-06-24 3:16PM EDT | 2,050.00 | 243.63 | 281.80 | 296.55 | 0.00 | - | 8 | 19 | 101.04% |
| MSTR250117C02100000 | 2024-06-24 10:29AM EDT | 2,100.00 | 246.00 | 271.50 | 284.10 | -7.38 | -2.91% | 1 | 27 | 100.83% |
| MSTR250117C02150000 | 2024-06-13 3:51PM EDT | 2,150.00 | 293.75 | 261.60 | 276.50 | 0.00 | - | 1 | 11 | 101.11% |
| MSTR250117C02200000 | 2024-06-25 2:57PM EDT | 2,200.00 | 251.00 | 252.35 | 264.55 | +21.00 | +9.13% | 3 | 40 | 100.88% |
| MSTR250117C02250000 | 2024-06-24 12:23PM EDT | 2,250.00 | 210.00 | 243.30 | 258.55 | 0.00 | - | 8 | 29 | 101.25% |
| MSTR250117C02300000 | 2024-06-25 12:15PM EDT | 2,300.00 | 236.60 | 234.70 | 241.00 | +33.92 | +16.74% | 28 | 54 | 100.27% |
| MSTR250117C02350000 | 2024-05-23 9:47AM EDT | 2,350.00 | 377.90 | 242.70 | 260.60 | 0.00 | - | 1 | 9 | 105.33% |
| MSTR250117C02400000 | 2024-06-24 3:17PM EDT | 2,400.00 | 200.87 | 219.65 | 234.30 | +10.78 | +5.67% | 1 | 40 | 101.56% |
| MSTR250117C02450000 | 2024-06-21 10:12AM EDT | 2,450.00 | 221.65 | 211.30 | 225.60 | 0.00 | - | 1 | 8 | 101.38% |
| MSTR250117C02500000 | 2024-06-25 3:51PM EDT | 2,500.00 | 209.76 | 204.35 | 216.40 | +42.66 | +25.53% | 4 | 320 | 101.23% |
| MSTR250117C02550000 | 2024-06-13 1:03PM EDT | 2,550.00 | 263.25 | 197.60 | 211.40 | 0.00 | - | 1 | 22 | 101.52% |
| MSTR250117C02600000 | 2024-06-25 11:58AM EDT | 2,600.00 | 197.20 | 191.45 | 202.45 | +38.48 | +24.24% | 1 | 117 | 101.36% |
| MSTR250117C02650000 | 2024-06-13 3:36PM EDT | 2,650.00 | 228.74 | 185.15 | 198.55 | 0.00 | - | 1 | 12 | 101.71% |
| MSTR250117C02700000 | 2024-06-24 3:40PM EDT | 2,700.00 | 154.00 | 178.80 | 192.65 | 0.00 | - | 1 | 26 | 101.76% |
| MSTR250117C02750000 | 2024-06-11 11:44AM EDT | 2,750.00 | 230.00 | 173.15 | 186.65 | 0.00 | - | 1 | 4 | 101.82% |
| MSTR250117C02800000 | 2024-06-25 3:51PM EDT | 2,800.00 | 172.44 | 167.70 | 179.60 | +33.39 | +24.01% | 1 | 16 | 101.72% |
| MSTR250117C02850000 | 2024-05-24 9:57AM EDT | 2,850.00 | 269.73 | 178.10 | 194.30 | 0.00 | - | 2 | 6 | 106.18% |
| MSTR250117C02900000 | 2024-06-25 2:54PM EDT | 2,900.00 | 157.00 | 157.50 | 168.90 | +17.00 | +12.14% | 2 | 57 | 101.87% |
| MSTR250117C02950000 | 2024-06-25 2:48PM EDT | 2,950.00 | 156.00 | 153.15 | 164.10 | +31.02 | +24.82% | 5 | 26 | 102.02% |
| MSTR250117C03000000 | 2024-06-25 2:07PM EDT | 3,000.00 | 146.88 | 147.90 | 159.30 | +17.54 | +13.56% | 3 | 174 | 102.02% |
| MSTR250117C03050000 | 2024-05-29 10:25AM EDT | 3,050.00 | 282.38 | 143.50 | 157.00 | 0.00 | - | 1 | 3 | 102.40% |
| MSTR250117C03100000 | 2024-06-20 10:12AM EDT | 3,100.00 | 161.16 | 139.20 | 152.80 | 0.00 | - | 1 | 79 | 102.51% |
| MSTR250117C03150000 | 2024-06-21 12:54PM EDT | 3,150.00 | 150.00 | 135.00 | 148.65 | 0.00 | - | 1 | 170 | 102.59% |
| MSTR250117C03200000 | 2024-06-24 12:49PM EDT | 3,200.00 | 110.00 | 130.90 | 142.90 | 0.00 | - | 1 | 14 | 102.43% |
| MSTR250117C03250000 | 2024-06-24 11:23AM EDT | 3,250.00 | 118.53 | 127.00 | 139.10 | 0.00 | - | 1 | 11 | 102.52% |
| MSTR250117C03300000 | 2024-06-24 9:31AM EDT | 3,300.00 | 120.00 | 123.15 | 135.65 | 0.00 | - | 1 | 6 | 102.62% |
| MSTR250117C03350000 | 2024-06-24 9:44AM EDT | 3,350.00 | 123.00 | 119.45 | 132.15 | 0.00 | - | 1 | 2 | 102.70% |
| MSTR250117C03400000 | 2024-06-25 2:44PM EDT | 3,400.00 | 118.32 | 115.40 | 128.45 | +21.32 | +21.98% | 5 | 58 | 102.66% |
| MSTR250117C03450000 | 2024-06-21 10:12AM EDT | 3,450.00 | 127.57 | 112.10 | 125.85 | 0.00 | - | 1 | 5 | 102.85% |
| MSTR250117C03500000 | 2024-06-25 1:42PM EDT | 3,500.00 | 113.03 | 110.10 | 121.95 | +22.03 | +24.21% | 1 | 42 | 103.00% |
| MSTR250117C03550000 | 2024-06-20 3:41PM EDT | 3,550.00 | 126.00 | 106.35 | 119.05 | 0.00 | - | 1 | 6 | 103.02% |
| MSTR250117C03600000 | 2024-06-25 12:02PM EDT | 3,600.00 | 111.00 | 102.85 | 116.20 | -46.50 | -29.52% | 2 | 11 | 103.04% |
| MSTR250117C03650000 | 2024-06-24 12:05PM EDT | 3,650.00 | 92.05 | 101.00 | 115.00 | 0.00 | - | 1 | 7 | 103.53% |
| MSTR250117C03700000 | 2024-06-24 2:28PM EDT | 3,700.00 | 83.85 | 95.55 | 112.50 | 0.00 | - | 2 | 10 | 103.25% |
| MSTR250117C03750000 | 2024-06-24 3:26PM EDT | 3,750.00 | 82.86 | 96.00 | 106.00 | 0.00 | - | 3 | 47 | 103.23% |
| MSTR250117C03800000 | 2024-06-25 3:05PM EDT | 3,800.00 | 97.45 | 93.00 | 101.90 | +16.45 | +20.31% | 15 | 347 | 103.01% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR250117P00005000 | 2024-06-25 12:48PM EDT | 5.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 5 | 7,200 | 240.63% |
| MSTR250117P00010000 | 2024-06-25 1:47PM EDT | 10.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 2 | 721 | 207.03% |
| MSTR250117P00015000 | 2024-06-21 1:30PM EDT | 15.00 | 0.05 | 0.05 | 0.17 | 0.00 | - | 1 | 523 | 213.67% |
| MSTR250117P00020000 | 2024-01-16 11:18AM EDT | 20.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 45 | 95 | 215.23% |
| MSTR250117P00025000 | 2024-04-26 3:46PM EDT | 25.00 | 1.46 | 0.00 | 1.11 | 0.00 | - | 1 | 30 | 221.78% |
| MSTR250117P00030000 | 2024-05-23 9:30AM EDT | 30.00 | 0.20 | 0.02 | 0.50 | 0.00 | - | 1 | 287 | 192.68% |
| MSTR250117P00035000 | 2024-06-21 2:57PM EDT | 35.00 | 0.17 | 0.10 | 0.23 | 0.00 | - | 2 | 1,478 | 175.78% |
| MSTR250117P00040000 | 2024-04-16 2:05PM EDT | 40.00 | 0.42 | 0.00 | 0.80 | 0.00 | - | 2 | 177 | 185.06% |
| MSTR250117P00045000 | 2024-04-19 10:35AM EDT | 45.00 | 0.40 | 0.01 | 1.00 | 0.00 | - | 1 | 15 | 183.01% |
| MSTR250117P00050000 | 2024-06-24 12:09PM EDT | 50.00 | 0.35 | 0.25 | 0.50 | 0.00 | - | 5 | 136 | 171.09% |
| MSTR250117P00055000 | 2023-11-09 11:52AM EDT | 55.00 | 2.03 | 0.01 | 2.20 | 0.00 | - | 3 | 61 | 188.57% |
| MSTR250117P00060000 | 2023-11-17 12:36PM EDT | 60.00 | 2.43 | 0.01 | 2.95 | 0.00 | - | 1 | 41 | 190.36% |
| MSTR250117P00065000 | 2024-05-30 2:02PM EDT | 65.00 | 0.67 | 0.00 | 1.00 | 0.00 | - | 6 | 71 | 161.57% |
| MSTR250117P00070000 | 2024-06-05 9:30AM EDT | 70.00 | 0.81 | 0.40 | 0.90 | 0.00 | - | 1 | 898 | 162.21% |
| MSTR250117P00075000 | 2024-06-18 10:13AM EDT | 75.00 | 0.65 | 0.35 | 1.00 | 0.00 | - | 3 | 186 | 158.89% |
| MSTR250117P00080000 | 2024-06-18 9:54AM EDT | 80.00 | 0.45 | 0.15 | 1.00 | 0.00 | - | 1 | 228 | 152.34% |
| MSTR250117P00085000 | 2024-06-20 2:25PM EDT | 85.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | 1 | 12 | 146.58% |
| MSTR250117P00090000 | 2024-05-16 3:20PM EDT | 90.00 | 1.30 | 0.05 | 1.00 | 0.00 | - | 2 | 128 | 144.24% |
| MSTR250117P00095000 | 2024-02-12 11:45AM EDT | 95.00 | 1.50 | 0.60 | 2.26 | 0.00 | - | 1 | 87 | 159.55% |
| MSTR250117P00100000 | 2024-06-25 2:08PM EDT | 100.00 | 1.00 | 0.80 | 1.30 | 0.00 | - | 4 | 3,602 | 150.20% |
| MSTR250117P00105000 | 2024-06-11 12:17PM EDT | 105.00 | 1.15 | 0.00 | 3.00 | 0.00 | - | 2 | 91 | 154.25% |
| MSTR250117P00110000 | 2024-05-31 12:51PM EDT | 110.00 | 1.93 | 0.60 | 2.00 | 0.00 | - | 1 | 254 | 148.51% |
| MSTR250117P00115000 | 2023-11-08 4:34PM EDT | 115.00 | 7.95 | 3.50 | 5.50 | 0.00 | - | 1 | 3 | 175.32% |
| MSTR250117P00120000 | 2024-05-31 12:51PM EDT | 120.00 | 2.75 | 0.00 | 5.35 | 0.00 | - | 2 | 76 | 158.37% |
| MSTR250117P00125000 | 2024-05-31 12:51PM EDT | 125.00 | 2.36 | 0.05 | 4.40 | 0.00 | - | 1 | 97 | 151.45% |
| MSTR250117P00130000 | 2024-06-25 1:48PM EDT | 130.00 | 1.66 | 1.30 | 3.00 | +0.18 | +12.16% | 3 | 35 | 148.17% |
| MSTR250117P00135000 | 2024-03-04 10:30AM EDT | 135.00 | 2.85 | 0.00 | 7.70 | 0.00 | - | 5 | 49 | 159.20% |
| MSTR250117P00140000 | 2024-02-22 4:09PM EDT | 140.00 | 3.50 | 0.18 | 8.00 | 0.00 | - | 1 | 20 | 158.17% |
| MSTR250117P00145000 | 2024-06-17 9:31AM EDT | 145.00 | 2.00 | 0.00 | 5.65 | 0.00 | - | 1 | 48 | 146.88% |
| MSTR250117P00150000 | 2024-05-23 2:09PM EDT | 150.00 | 1.56 | 0.00 | 5.95 | 0.00 | - | 2 | 189 | 145.75% |
| MSTR250117P00155000 | 2024-02-07 10:57AM EDT | 155.00 | 5.95 | 1.20 | 6.00 | 0.00 | - | 1 | 18 | 147.85% |
| MSTR250117P00160000 | 2024-06-13 3:21PM EDT | 160.00 | 4.10 | 0.00 | 6.05 | 0.00 | - | 2 | 50 | 141.80% |
| MSTR250117P00165000 | 2024-06-04 10:50AM EDT | 165.00 | 4.00 | 0.00 | 6.20 | 0.00 | - | 44 | 800 | 140.27% |
| MSTR250117P00170000 | 2024-05-20 11:07AM EDT | 170.00 | 3.90 | 0.00 | 6.35 | 0.00 | - | 1 | 51 | 138.78% |
| MSTR250117P00175000 | 2024-04-30 11:29AM EDT | 175.00 | 5.50 | 1.49 | 6.00 | 0.00 | - | 1 | 51 | 140.41% |
| MSTR250117P00180000 | 2024-06-05 1:35PM EDT | 180.00 | 3.25 | 1.00 | 5.00 | 0.00 | - | 5 | 26 | 133.83% |
| MSTR250117P00185000 | 2024-04-23 11:08AM EDT | 185.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| MSTR250117P00190000 | 2024-05-22 2:05PM EDT | 190.00 | 4.10 | 1.00 | 6.50 | 0.00 | - | 1 | 23 | 134.83% |
| MSTR250117P00195000 | 2024-03-26 11:35AM EDT | 195.00 | 7.00 | 4.65 | 12.00 | 0.00 | - | 1 | 17 | 152.82% |
| MSTR250117P00200000 | 2024-06-24 2:30PM EDT | 200.00 | 4.00 | 1.50 | 3.70 | 0.00 | - | 1 | 303 | 124.30% |
| MSTR250117P00210000 | 2024-05-10 10:39AM EDT | 210.00 | 7.00 | 2.00 | 5.00 | 0.00 | - | 32 | 34 | 126.72% |
| MSTR250117P00220000 | 2024-06-25 10:18AM EDT | 220.00 | 4.05 | 3.00 | 5.00 | +0.55 | +15.71% | 1 | 507 | 126.27% |
| MSTR250117P00230000 | 2024-06-12 1:41PM EDT | 230.00 | 4.00 | 3.80 | 6.50 | 0.00 | - | 2 | 491 | 128.48% |
| MSTR250117P00240000 | 2024-05-15 3:28PM EDT | 240.00 | 7.66 | 4.70 | 8.40 | 0.00 | - | 3 | 43 | 130.84% |
| MSTR250117P00250000 | 2024-06-17 1:11PM EDT | 250.00 | 4.90 | 3.80 | 7.30 | 0.00 | - | 2 | 80 | 124.24% |
| MSTR250117P00260000 | 2024-06-18 9:42AM EDT | 260.00 | 5.60 | 3.80 | 7.30 | 0.00 | - | 1 | 65 | 121.49% |
| MSTR250117P00270000 | 2024-06-24 12:31PM EDT | 270.00 | 5.65 | 3.80 | 7.30 | 0.00 | - | 14 | 365 | 118.86% |
| MSTR250117P00280000 | 2024-06-14 2:18PM EDT | 280.00 | 7.80 | 3.80 | 7.30 | 0.00 | - | 1 | 1,222 | 116.33% |
| MSTR250117P00290000 | 2024-06-14 12:43PM EDT | 290.00 | 8.00 | 3.80 | 7.30 | 0.00 | - | 1 | 1,294 | 113.91% |
| MSTR250117P00300000 | 2024-06-24 9:55AM EDT | 300.00 | 8.00 | 4.45 | 11.60 | 0.00 | - | 1 | 685 | 119.13% |
| MSTR250117P00310000 | 2024-06-24 1:57PM EDT | 310.00 | 9.50 | 4.60 | 12.00 | 0.00 | - | 1 | 24 | 117.46% |
| MSTR250117P00320000 | 2024-06-13 3:11PM EDT | 320.00 | 10.25 | 4.60 | 12.60 | 0.00 | - | 1 | 48 | 115.89% |
| MSTR250117P00330000 | 2024-05-24 12:56PM EDT | 330.00 | 11.50 | 8.50 | 14.20 | 0.00 | - | 20 | 178 | 119.96% |
| MSTR250117P00340000 | 2024-06-12 2:01PM EDT | 340.00 | 9.20 | 5.35 | 13.75 | 0.00 | - | 2 | 76 | 113.68% |
| MSTR250117P00350000 | 2024-06-24 1:26PM EDT | 350.00 | 11.95 | 7.20 | 10.00 | 0.00 | - | 20 | 170 | 109.30% |
| MSTR250117P00360000 | 2024-06-18 9:52AM EDT | 360.00 | 13.36 | 7.20 | 14.60 | 0.00 | - | 1 | 54 | 112.30% |
| MSTR250117P00370000 | 2024-03-19 10:06AM EDT | 370.00 | 30.84 | 27.35 | 34.65 | 0.00 | - | 2 | 45 | 140.65% |
| MSTR250117P00380000 | 2024-06-18 10:16AM EDT | 380.00 | 14.99 | 7.80 | 14.60 | 0.00 | - | 1 | 46 | 108.78% |
| MSTR250117P00390000 | 2024-06-24 1:30PM EDT | 390.00 | 15.90 | 10.15 | 14.60 | 0.00 | - | 1 | 71 | 109.00% |
| MSTR250117P00400000 | 2024-06-25 1:41PM EDT | 400.00 | 13.80 | 13.00 | 16.30 | -2.70 | -16.36% | 13 | 247 | 110.94% |
| MSTR250117P00410000 | 2024-06-11 3:31PM EDT | 410.00 | 15.23 | 11.35 | 18.30 | 0.00 | - | 7 | 28 | 109.25% |
| MSTR250117P00420000 | 2024-06-12 1:36PM EDT | 420.00 | 15.15 | 11.35 | 19.05 | 0.00 | - | 1 | 44 | 107.91% |
| MSTR250117P00430000 | 2024-06-07 9:30AM EDT | 430.00 | 20.30 | 11.40 | 16.10 | 0.00 | - | 5 | 63 | 103.74% |
| MSTR250117P00440000 | 2024-05-17 9:58AM EDT | 440.00 | 26.98 | 17.20 | 23.80 | 0.00 | - | 1 | 75 | 111.58% |
| MSTR250117P00450000 | 2024-06-25 2:33PM EDT | 450.00 | 18.00 | 13.70 | 20.10 | +0.39 | +2.21% | 1 | 223 | 104.84% |
| MSTR250117P00460000 | 2024-05-07 10:56AM EDT | 460.00 | 39.66 | 17.00 | 23.05 | 0.00 | - | 2 | 99 | 107.19% |
| MSTR250117P00470000 | 2024-06-21 2:15PM EDT | 470.00 | 23.85 | 15.70 | 23.50 | 0.00 | - | 1 | 59 | 104.84% |
| MSTR250117P00480000 | 2024-06-11 2:32PM EDT | 480.00 | 23.00 | 16.00 | 24.50 | 0.00 | - | 2 | 121 | 103.88% |
| MSTR250117P00490000 | 2024-06-18 10:16AM EDT | 490.00 | 26.49 | 18.05 | 25.35 | 0.00 | - | 2 | 83 | 103.87% |
| MSTR250117P00500000 | 2024-06-25 11:32AM EDT | 500.00 | 23.50 | 20.00 | 26.70 | -3.88 | -14.17% | 6 | 442 | 104.01% |
| MSTR250117P00510000 | 2024-06-05 12:32PM EDT | 510.00 | 25.66 | 21.30 | 27.90 | 0.00 | - | 10 | 40 | 103.65% |
| MSTR250117P00520000 | 2024-06-17 12:26PM EDT | 520.00 | 32.14 | 21.30 | 29.20 | 0.00 | - | 2 | 62 | 102.63% |
| MSTR250117P00530000 | 2024-05-02 10:18AM EDT | 530.00 | 75.08 | 31.00 | 38.30 | 0.00 | - | 2 | 52 | 109.95% |
| MSTR250117P00540000 | 2024-05-24 12:51PM EDT | 540.00 | 36.00 | 27.60 | 36.95 | 0.00 | - | 1 | 35 | 106.04% |
| MSTR250117P00550000 | 2024-06-24 1:09PM EDT | 550.00 | 35.50 | 28.00 | 33.15 | 0.00 | - | 100 | 240 | 102.79% |
| MSTR250117P00560000 | 2024-06-17 9:38AM EDT | 560.00 | 38.70 | 26.00 | 34.50 | 0.00 | - | 1 | 98 | 100.85% |
| MSTR250117P00570000 | 2024-06-14 10:01AM EDT | 570.00 | 41.00 | 28.00 | 36.65 | 0.00 | - | 1 | 21 | 101.07% |
| MSTR250117P00580000 | 2024-05-17 2:26PM EDT | 580.00 | 52.52 | 37.00 | 45.55 | 0.00 | - | 1 | 56 | 106.77% |
| MSTR250117P00590000 | 2024-06-13 12:36PM EDT | 590.00 | 43.35 | 31.00 | 39.90 | 0.00 | - | 10 | 35 | 100.48% |
| MSTR250117P00600000 | 2024-06-25 3:09PM EDT | 600.00 | 37.85 | 33.00 | 41.55 | -5.15 | -11.98% | 9 | 694 | 100.34% |
| MSTR250117P00610000 | 2024-06-13 12:36PM EDT | 610.00 | 47.05 | 34.00 | 43.25 | 0.00 | - | 16 | 19 | 99.81% |
| MSTR250117P00620000 | 2024-06-24 3:56PM EDT | 620.00 | 48.90 | 36.00 | 45.00 | 0.00 | - | 2 | 36 | 99.65% |
| MSTR250117P00630000 | 2024-06-20 11:23AM EDT | 630.00 | 51.90 | 37.00 | 46.75 | 0.00 | - | 1 | 14 | 99.10% |
| MSTR250117P00640000 | 2024-06-13 12:38PM EDT | 640.00 | 53.05 | 40.00 | 48.55 | 0.00 | - | 6 | 109 | 99.25% |
| MSTR250117P00650000 | 2024-06-25 1:45PM EDT | 650.00 | 46.50 | 41.00 | 50.40 | -9.65 | -17.19% | 3 | 211 | 98.69% |
| MSTR250117P00660000 | 2024-05-22 9:54AM EDT | 660.00 | 61.06 | 49.50 | 59.00 | 0.00 | - | 2 | 22 | 102.75% |
| MSTR250117P00670000 | 2024-05-20 11:28AM EDT | 670.00 | 67.38 | 57.00 | 66.00 | 0.00 | - | 2 | 4 | 105.62% |
| MSTR250117P00680000 | 2024-06-07 9:43AM EDT | 680.00 | 54.50 | 47.00 | 56.30 | 0.00 | - | 8 | 16 | 98.00% |
| MSTR250117P00690000 | 2024-06-12 10:07AM EDT | 690.00 | 53.00 | 49.00 | 58.40 | 0.00 | - | 1 | 6 | 97.76% |
| MSTR250117P00700000 | 2024-06-24 9:32AM EDT | 700.00 | 56.40 | 51.00 | 60.55 | -12.85 | -18.56% | 1 | 379 | 97.51% |
| MSTR250117P00710000 | 2024-06-05 2:43PM EDT | 710.00 | 60.00 | 54.00 | 63.00 | 0.00 | - | 1 | 10 | 97.62% |
| MSTR250117P00720000 | 2024-06-04 10:54AM EDT | 720.00 | 66.95 | 55.00 | 65.00 | 0.00 | - | 2 | 16 | 96.99% |
| MSTR250117P00730000 | 2024-06-24 10:25AM EDT | 730.00 | 71.65 | 58.00 | 67.30 | 0.00 | - | 1 | 17 | 96.99% |
| MSTR250117P00740000 | 2024-06-12 3:15PM EDT | 740.00 | 65.15 | 60.00 | 69.65 | 0.00 | - | 2 | 9 | 96.70% |
| MSTR250117P00750000 | 2024-06-24 3:26PM EDT | 750.00 | 76.30 | 63.00 | 68.00 | -2.70 | -3.42% | 10 | 42 | 95.60% |
| MSTR250117P00760000 | 2024-06-17 9:38AM EDT | 760.00 | 86.39 | 65.00 | 75.00 | 0.00 | - | 1 | 13 | 96.50% |
| MSTR250117P00770000 | 2024-06-25 3:47PM EDT | 770.00 | 73.00 | 68.00 | 77.00 | -19.03 | -20.68% | 3 | 5 | 96.31% |
| MSTR250117P00780000 | 2024-06-12 9:39AM EDT | 780.00 | 76.00 | 70.00 | 79.75 | 0.00 | - | 1 | 53 | 96.04% |
| MSTR250117P00790000 | 2024-06-06 3:50PM EDT | 790.00 | 82.20 | 73.00 | 82.00 | 0.00 | - | 1 | 16 | 95.87% |
| MSTR250117P00800000 | 2024-06-25 12:37PM EDT | 800.00 | 82.62 | 75.50 | 85.00 | -14.10 | -14.58% | 26 | 297 | 95.74% |
| MSTR250117P00810000 | 2024-05-22 11:44AM EDT | 810.00 | 97.00 | 88.35 | 97.95 | 0.00 | - | 5 | 7 | 100.25% |
| MSTR250117P00820000 | 2024-05-24 2:19PM EDT | 820.00 | 98.87 | 88.30 | 103.15 | 0.00 | - | 3 | 4 | 99.91% |
| MSTR250117P00830000 | 2024-06-07 9:48AM EDT | 830.00 | 87.00 | 84.10 | 93.00 | 0.00 | - | 1 | 6 | 95.24% |
| MSTR250117P00840000 | 2024-06-25 3:36PM EDT | 840.00 | 93.16 | 87.90 | 96.00 | -12.64 | -11.95% | 2 | 9 | 95.32% |
| MSTR250117P00850000 | 2024-06-12 3:30PM EDT | 850.00 | 106.00 | 90.75 | 99.00 | +11.00 | +11.58% | 2 | 106 | 95.15% |
| MSTR250117P00860000 | 2024-06-20 1:06PM EDT | 860.00 | 117.34 | 93.25 | 102.00 | 0.00 | - | 1 | 15 | 94.90% |
| MSTR250117P00870000 | 2024-06-24 12:41PM EDT | 870.00 | 121.45 | 95.10 | 105.00 | 0.00 | - | 1 | 22 | 94.49% |
| MSTR250117P00880000 | 2024-06-18 11:34AM EDT | 880.00 | 122.12 | 100.30 | 108.00 | 0.00 | - | 1 | 7 | 94.76% |
| MSTR250117P00890000 | 2024-06-25 9:30AM EDT | 890.00 | 123.14 | 102.95 | 112.60 | -2.87 | -2.28% | 1 | 11 | 94.80% |
| MSTR250117P00900000 | 2024-06-25 11:42AM EDT | 900.00 | 116.20 | 106.65 | 115.60 | -9.80 | -7.78% | 3 | 157 | 94.71% |
| MSTR250117P00910000 | 2024-06-10 2:51PM EDT | 910.00 | 117.38 | 109.30 | 119.55 | 0.00 | - | 2 | 3 | 94.59% |
| MSTR250117P00920000 | 2024-06-06 10:36AM EDT | 920.00 | 115.00 | 110.65 | 124.45 | 0.00 | - | 1 | 6 | 94.37% |
| MSTR250117P00930000 | 2024-06-21 1:25PM EDT | 930.00 | 137.30 | 114.10 | 127.95 | 0.00 | - | 2 | 7 | 94.28% |
| MSTR250117P00940000 | 2024-05-22 2:19PM EDT | 940.00 | 147.00 | 132.55 | 144.00 | 0.00 | - | 2 | 3 | 99.24% |
| MSTR250117P00950000 | 2024-06-24 1:04PM EDT | 950.00 | 157.00 | 124.00 | 133.40 | 0.00 | - | 1 | 114 | 94.29% |
| MSTR250117P00960000 | 2024-06-12 10:24AM EDT | 960.00 | 126.65 | 124.85 | 138.70 | 0.00 | - | 5 | 7 | 94.00% |
| MSTR250117P00970000 | 2024-06-20 9:30AM EDT | 970.00 | 145.15 | 128.70 | 142.00 | 0.00 | - | 1 | 4 | 93.86% |
| MSTR250117P00980000 | 2024-05-28 3:10PM EDT | 980.00 | 150.00 | 132.55 | 146.00 | 0.00 | - | 1 | 3 | 93.84% |
| MSTR250117P00990000 | 2024-06-21 9:40AM EDT | 990.00 | 165.35 | 137.50 | 150.00 | 0.00 | - | 10 | 19 | 93.99% |
| MSTR250117P01000000 | 2024-06-25 12:15PM EDT | 1,000.00 | 147.00 | 141.60 | 151.45 | -30.13 | -17.01% | 27 | 243 | 93.53% |
| MSTR250117P01010000 | 2024-05-17 10:58AM EDT | 1,010.00 | 189.53 | 168.35 | 178.70 | 0.00 | - | 1 | 2 | 101.19% |
| MSTR250117P01020000 | 2024-04-30 3:53PM EDT | 1,020.00 | 315.12 | 175.05 | 189.00 | 0.00 | - | 2 | 2 | 102.51% |
| MSTR250117P01030000 | 2024-05-29 12:05PM EDT | 1,030.00 | 171.22 | 152.20 | 165.00 | 0.00 | - | 1 | 1 | 93.35% |
| MSTR250117P01040000 | 2024-04-01 9:54AM EDT | 1,040.00 | 269.45 | 336.10 | 348.85 | 0.00 | - | 2 | 1 | 151.47% |
| MSTR250117P01050000 | 2024-06-24 2:27PM EDT | 1,050.00 | 200.83 | 162.10 | 172.05 | 0.00 | - | 1 | 23 | 93.29% |
| MSTR250117P01060000 | 2024-03-15 2:12PM EDT | 1,060.00 | 285.10 | 266.05 | 280.70 | 0.00 | - | 8 | 13 | 125.45% |
| MSTR250117P01070000 | 2024-06-04 11:51AM EDT | 1,070.00 | 179.80 | 169.10 | 182.00 | 0.00 | - | 2 | 20 | 93.16% |
| MSTR250117P01080000 | 2024-06-13 10:22AM EDT | 1,080.00 | 196.15 | 173.45 | 186.00 | 0.00 | - | 1 | 15 | 93.06% |
| MSTR250117P01090000 | 2024-06-05 10:31AM EDT | 1,090.00 | 185.00 | 179.20 | 191.00 | 0.00 | - | 2 | 11 | 93.31% |
| MSTR250117P01100000 | 2024-06-25 12:58PM EDT | 1,100.00 | 195.50 | 183.65 | 193.85 | -25.22 | -11.43% | 4 | 272 | 93.01% |
| MSTR250117P01110000 | 2024-06-06 11:38AM EDT | 1,110.00 | 187.00 | 188.75 | 198.90 | 0.00 | - | 1 | 11 | 93.13% |
| MSTR250117P01120000 | 2024-06-24 3:31PM EDT | 1,120.00 | 227.00 | 193.00 | 203.00 | 0.00 | - | 2 | 34 | 92.97% |
| MSTR250117P01130000 | 2024-05-29 12:05PM EDT | 1,130.00 | 213.88 | 197.20 | 209.00 | 0.00 | - | 1 | 1 | 93.07% |
| MSTR250117P01140000 | 2024-03-05 3:57PM EDT | 1,140.00 | 425.82 | 303.35 | 316.45 | 0.00 | - | 1 | 2 | 123.04% |
| MSTR250117P01150000 | 2024-06-24 9:32AM EDT | 1,150.00 | 246.55 | 206.20 | 217.75 | 0.00 | - | 2 | 12 | 92.83% |
| MSTR250117P01160000 | 2024-06-11 9:30AM EDT | 1,160.00 | 240.10 | 211.55 | 223.50 | 0.00 | - | 1 | 1 | 93.02% |
| MSTR250117P01170000 | 2024-06-20 9:30AM EDT | 1,170.00 | 238.25 | 214.35 | 228.30 | 0.00 | - | 1 | 4 | 92.69% |
| MSTR250117P01180000 | 2024-05-23 9:48AM EDT | 1,180.00 | 260.46 | 236.70 | 252.00 | 0.00 | - | 1 | 3 | 97.78% |
| MSTR250117P01190000 | 2024-05-22 12:16PM EDT | 1,190.00 | 246.12 | 240.85 | 257.95 | 0.00 | - | 1 | 7 | 97.74% |
| MSTR250117P01200000 | 2024-06-20 3:43PM EDT | 1,200.00 | 240.00 | 231.25 | 239.00 | -24.98 | -9.43% | 2 | 117 | 92.31% |
| MSTR250117P01210000 | 2024-05-13 2:39PM EDT | 1,210.00 | 350.30 | 233.85 | 248.00 | 0.00 | - | 2 | 2 | 92.49% |
| MSTR250117P01220000 | 2024-05-14 12:59PM EDT | 1,220.00 | 348.00 | 264.45 | 275.75 | 0.00 | - | 1 | 13 | 99.07% |
| MSTR250117P01230000 | 2024-05-03 11:34AM EDT | 1,230.00 | 406.30 | 277.95 | 291.55 | 0.00 | - | 2 | 2 | 101.59% |
| MSTR250117P01240000 | 2024-06-05 9:50AM EDT | 1,240.00 | 259.20 | 249.65 | 262.05 | 0.00 | - | 1 | 27 | 92.27% |
| MSTR250117P01250000 | 2024-06-24 3:38PM EDT | 1,250.00 | 296.00 | 257.20 | 270.00 | 0.00 | - | 2 | 76 | 92.92% |
| MSTR250117P01260000 | 2024-06-18 10:15AM EDT | 1,260.00 | 295.35 | 262.50 | 274.00 | 0.00 | - | 2 | 9 | 92.73% |
| MSTR250117P01270000 | 2024-06-18 10:18AM EDT | 1,270.00 | 300.00 | 267.45 | 280.00 | 0.00 | - | 1 | 13 | 92.74% |
| MSTR250117P01280000 | 2024-05-21 12:40PM EDT | 1,280.00 | 299.88 | 298.35 | 314.00 | 0.00 | - | 1 | 4 | 99.85% |
| MSTR250117P01290000 | 2024-05-24 1:58PM EDT | 1,290.00 | 298.70 | 295.65 | 312.00 | 0.00 | - | 2 | 9 | 97.74% |
| MSTR250117P01300000 | 2024-06-21 11:28AM EDT | 1,300.00 | 315.00 | 283.20 | 296.00 | 0.00 | - | 1 | 54 | 92.56% |
| MSTR250117P01310000 | 2024-06-24 1:52PM EDT | 1,310.00 | 339.00 | 289.85 | 302.00 | 0.00 | - | 1 | 8 | 92.75% |
| MSTR250117P01320000 | 2024-06-21 2:45PM EDT | 1,320.00 | 323.50 | 294.40 | 306.00 | 0.00 | - | 25 | 34 | 92.40% |
| MSTR250117P01330000 | 2024-06-06 11:05AM EDT | 1,330.00 | 293.50 | 300.25 | 312.00 | 0.00 | - | 4 | 9 | 92.46% |
| MSTR250117P01340000 | 2024-05-16 11:03AM EDT | 1,340.00 | 371.00 | 334.60 | 349.30 | 0.00 | - | 1 | 3 | 100.12% |
| MSTR250117P01350000 | 2024-06-24 11:17AM EDT | 1,350.00 | 349.99 | 311.05 | 323.95 | 0.00 | - | 1 | 5 | 92.43% |
| MSTR250117P01360000 | 2024-06-12 10:27AM EDT | 1,360.00 | 297.75 | 315.35 | 329.55 | 0.00 | - | 4 | 6 | 92.21% |
| MSTR250117P01370000 | 2024-05-30 9:49AM EDT | 1,370.00 | 322.76 | 320.90 | 335.25 | 0.00 | - | 1 | 1 | 92.16% |
| MSTR250117P01380000 | 2024-06-24 11:19AM EDT | 1,380.00 | 368.08 | 326.55 | 340.00 | 0.00 | - | 1 | 7 | 91.99% |
| MSTR250117P01390000 | 2024-06-13 3:51PM EDT | 1,390.00 | 387.96 | 333.40 | 346.00 | 0.00 | - | 1 | 9 | 92.11% |
| MSTR250117P01400000 | 2024-06-24 12:22PM EDT | 1,400.00 | 390.05 | 339.20 | 352.00 | 0.00 | - | 2 | 272 | 92.09% |
| MSTR250117P01410000 | 2024-05-01 12:47PM EDT | 1,410.00 | 605.80 | 381.35 | 398.60 | 0.00 | - | 2 | 4 | 101.54% |
| MSTR250117P01420000 | 2024-06-24 1:12PM EDT | 1,420.00 | 420.10 | 351.20 | 364.00 | 0.00 | - | 2 | 10 | 92.08% |
| MSTR250117P01430000 | 2024-05-31 10:13AM EDT | 1,430.00 | 389.70 | 356.25 | 370.00 | 0.00 | - | 2 | 3 | 91.94% |
| MSTR250117P01440000 | 2024-06-03 9:51AM EDT | 1,440.00 | 370.00 | 360.10 | 376.00 | 0.00 | - | 3 | 5 | 91.65% |
| MSTR250117P01450000 | 2024-06-24 12:37PM EDT | 1,450.00 | 425.80 | 367.35 | 382.00 | 0.00 | - | 1 | 20 | 91.77% |
| MSTR250117P01460000 | 2024-06-20 3:38PM EDT | 1,460.00 | 416.54 | 375.30 | 388.00 | 0.00 | - | 1 | 3 | 91.95% |
| MSTR250117P01470000 | 2024-06-07 10:21AM EDT | 1,470.00 | 367.75 | 380.55 | 394.00 | 0.00 | - | 1 | 10 | 91.81% |
| MSTR250117P01480000 | 2024-06-20 9:43AM EDT | 1,480.00 | 419.30 | 386.50 | 400.00 | 0.00 | - | 1 | 1 | 91.74% |
| MSTR250117P01490000 | 2024-06-20 9:43AM EDT | 1,490.00 | 424.60 | 391.70 | 406.85 | 0.00 | - | 1 | 3 | 91.67% |
| MSTR250117P01500000 | 2024-06-24 9:59AM EDT | 1,500.00 | 440.00 | 399.15 | 413.05 | 0.00 | - | 1 | 91 | 91.78% |
| MSTR250117P01520000 | 2024-06-21 11:22AM EDT | 1,520.00 | 447.00 | 409.65 | 425.85 | 0.00 | - | 1 | 18 | 91.51% |
| MSTR250117P01540000 | 2024-06-17 10:37AM EDT | 1,540.00 | 478.97 | 425.15 | 438.00 | 0.00 | - | 5 | 23 | 91.72% |
| MSTR250117P01560000 | 2024-06-11 12:13PM EDT | 1,560.00 | 473.85 | 437.35 | 451.35 | 0.00 | - | 1 | 28 | 91.65% |
| MSTR250117P01580000 | 2024-06-20 9:46AM EDT | 1,580.00 | 480.00 | 450.15 | 464.00 | 0.00 | - | 1 | 4 | 91.54% |
| MSTR250117P01600000 | 2024-06-20 3:43PM EDT | 1,600.00 | 509.80 | 462.90 | 477.45 | 0.00 | - | 1 | 36 | 91.48% |
| MSTR250117P01620000 | 2024-05-17 12:14PM EDT | 1,620.00 | 550.85 | 511.05 | 526.35 | 0.00 | - | 7 | 10 | 99.54% |
| MSTR250117P01640000 | 2024-06-14 11:19AM EDT | 1,640.00 | 520.38 | 490.10 | 504.00 | 0.00 | - | 1 | 3 | 91.43% |
| MSTR250117P01660000 | 2024-06-03 3:43PM EDT | 1,660.00 | 523.15 | 502.75 | 517.60 | 0.00 | - | 12 | 17 | 91.30% |
| MSTR250117P01680000 | 2024-05-21 10:06AM EDT | 1,680.00 | 540.00 | 551.55 | 568.00 | 0.00 | - | 2 | 6 | 99.43% |
| MSTR250117P01700000 | 2024-06-21 2:59PM EDT | 1,700.00 | 569.50 | 530.85 | 544.85 | 0.00 | - | 2 | 63 | 91.26% |
| MSTR250117P01720000 | 2024-05-07 1:50PM EDT | 1,720.00 | 724.55 | 532.00 | 546.75 | 0.00 | - | 3 | 3 | 88.43% |
| MSTR250117P01740000 | 2024-06-04 2:44PM EDT | 1,740.00 | 550.75 | 558.35 | 572.50 | 0.00 | - | 5 | 26 | 91.10% |
| MSTR250117P01760000 | 2024-06-05 12:13PM EDT | 1,760.00 | 553.95 | 571.80 | 586.45 | 0.00 | - | 1 | 5 | 90.96% |
| MSTR250117P01780000 | 2024-05-20 1:03PM EDT | 1,780.00 | 624.37 | 628.00 | 643.65 | 0.00 | - | 1 | 3 | 100.45% |
| MSTR250117P01800000 | 2024-05-30 9:37AM EDT | 1,800.00 | 601.95 | 600.45 | 614.90 | 0.00 | - | 1 | 6 | 90.86% |
| MSTR250117P01820000 | 2024-04-02 10:47AM EDT | 1,820.00 | 775.00 | 897.55 | 911.50 | 0.00 | - | 21 | 15 | 156.10% |
| MSTR250117P01840000 | 2024-03-28 11:13AM EDT | 1,840.00 | 765.49 | 834.00 | 849.95 | 0.00 | - | 1 | 1 | 137.49% |
| MSTR250117P01860000 | 2024-03-05 4:50PM EDT | 1,860.00 | 988.85 | 762.00 | 782.00 | 0.00 | - | - | 1 | 117.85% |
| MSTR250117P01900000 | 2024-06-14 2:22PM EDT | 1,900.00 | 724.80 | 671.60 | 687.90 | 0.00 | - | 2 | 14 | 90.37% |
| MSTR250117P01920000 | 2024-06-06 11:35AM EDT | 1,920.00 | 654.00 | 687.05 | 703.15 | 0.00 | - | 2 | 29 | 90.41% |
| MSTR250117P01940000 | 2024-05-22 2:59PM EDT | 1,940.00 | 730.75 | 728.00 | 745.00 | 0.00 | - | 26 | 27 | 96.25% |
| MSTR250117P01960000 | 2024-02-29 10:31AM EDT | 1,960.00 | 1,076.00 | 834.00 | 849.65 | 0.00 | - | - | 1 | 116.38% |
| MSTR250117P01980000 | 2024-03-04 10:37AM EDT | 1,980.00 | 990.00 | 856.00 | 871.30 | 0.00 | - | 2 | 6 | 117.80% |
| MSTR250117P02000000 | 2024-06-21 1:34PM EDT | 2,000.00 | 800.00 | 748.50 | 763.95 | 0.00 | - | 1 | 84 | 90.32% |
| MSTR250117P02050000 | 2024-04-09 3:29PM EDT | 2,050.00 | 963.88 | 970.15 | 987.50 | 0.00 | - | - | 1 | 131.40% |
| MSTR250117P02100000 | 2024-06-12 10:28AM EDT | 2,100.00 | 784.96 | 825.40 | 840.75 | 0.00 | - | 1 | 4 | 89.85% |
| MSTR250117P02200000 | 2024-06-14 2:42PM EDT | 2,200.00 | 957.95 | 902.00 | 919.25 | 0.00 | - | 2 | 8 | 89.08% |
| MSTR250117P02250000 | 2024-04-17 11:08AM EDT | 2,250.00 | 1,231.50 | 1,000.00 | 1,017.90 | 0.00 | - | 19 | 14 | 102.13% |
| MSTR250117P02300000 | 2024-06-24 3:20PM EDT | 2,300.00 | 1,069.70 | 982.40 | 1,001.30 | 0.00 | - | 1 | 32 | 88.72% |
| MSTR250117P02350000 | 2024-03-28 11:10AM EDT | 2,350.00 | 1,149.75 | 1,252.00 | 1,269.60 | 0.00 | - | 2 | 8 | 140.03% |
| MSTR250117P02400000 | 2024-06-14 2:16PM EDT | 2,400.00 | 1,127.10 | 1,066.00 | 1,084.05 | 0.00 | - | 1 | 5 | 88.43% |
| MSTR250117P02450000 | 2024-06-14 3:30PM EDT | 2,450.00 | 1,158.55 | 1,108.00 | 1,125.70 | 0.00 | - | 1 | 12 | 88.21% |
| MSTR250117P02500000 | 2024-06-20 10:59AM EDT | 2,500.00 | 1,207.00 | 1,150.00 | 1,168.45 | 0.00 | - | 1 | 47 | 88.02% |
| MSTR250117P02550000 | 2024-03-25 2:19PM EDT | 2,550.00 | 1,260.00 | 1,432.55 | 1,450.40 | 0.00 | - | 2 | 2 | 142.86% |
| MSTR250117P02600000 | 2024-06-24 3:20PM EDT | 2,600.00 | 1,329.70 | 1,236.00 | 1,253.05 | 0.00 | - | 1 | 21 | 87.54% |
| MSTR250117P02650000 | 2024-03-25 1:53PM EDT | 2,650.00 | 1,344.00 | 1,521.40 | 1,537.90 | 0.00 | - | 1 | 1 | 143.49% |
| MSTR250117P02700000 | 2024-06-14 3:27PM EDT | 2,700.00 | 1,376.05 | 1,322.05 | 1,341.95 | 0.00 | - | 2 | 4 | 87.28% |
| MSTR250117P02800000 | 2024-03-12 9:36AM EDT | 2,800.00 | 1,646.00 | 1,522.00 | 1,537.55 | 0.00 | - | 1 | 2 | 114.15% |
| MSTR250117P02850000 | 2024-05-15 3:21PM EDT | 2,850.00 | 1,538.07 | 1,494.00 | 1,509.90 | 0.00 | - | - | 1 | 96.64% |
| MSTR250117P02900000 | 2024-03-12 12:39PM EDT | 2,900.00 | 1,738.00 | 1,588.00 | 1,605.10 | 0.00 | - | 2 | 10 | 109.06% |
| MSTR250117P02950000 | 2024-04-30 1:30PM EDT | 2,950.00 | 1,927.65 | 1,580.00 | 1,598.35 | 0.00 | - | 1 | 5 | 95.94% |
| MSTR250117P03000000 | 2024-04-29 2:33PM EDT | 3,000.00 | 1,828.09 | 1,570.00 | 1,587.60 | 0.00 | - | 1 | 17 | 79.74% |
| MSTR250117P03050000 | 2024-03-25 2:17PM EDT | 3,050.00 | 1,662.50 | 1,880.45 | 1,898.55 | 0.00 | - | 3 | 3 | 145.99% |
| MSTR250117P03100000 | 2024-05-01 10:05AM EDT | 3,100.00 | 2,111.50 | 1,718.00 | 1,736.90 | 0.00 | - | 1 | 11 | 96.46% |
| MSTR250117P03150000 | 2024-05-21 11:50AM EDT | 3,150.00 | 1,712.11 | 1,772.00 | 1,789.90 | 0.00 | - | 1 | 31 | 98.58% |
| MSTR250117P03200000 | 2024-06-07 3:16PM EDT | 3,200.00 | 1,750.00 | 1,772.10 | 1,790.00 | 0.00 | - | 1 | 2 | 84.94% |
| MSTR250117P03300000 | 2024-04-30 1:56PM EDT | 3,300.00 | 2,251.00 | 1,892.00 | 1,911.35 | 0.00 | - | 2 | 4 | 93.51% |
| MSTR250117P03350000 | 2024-04-30 1:41PM EDT | 3,350.00 | 2,304.35 | 1,938.00 | 1,957.00 | 0.00 | - | - | 2 | 93.28% |
| MSTR250117P03400000 | 2024-04-30 2:32PM EDT | 3,400.00 | 2,339.55 | 1,983.15 | 2,002.30 | 0.00 | - | 1 | 3 | 92.81% |
| MSTR250117P03450000 | 2024-04-30 1:32PM EDT | 3,450.00 | 2,407.10 | 2,028.65 | 2,047.85 | 0.00 | - | 1 | 2 | 92.37% |
| MSTR250117P03500000 | 2024-04-30 1:41PM EDT | 3,500.00 | 2,448.40 | 2,074.00 | 2,093.35 | 0.00 | - | 1 | 4 | 91.84% |
| MSTR250117P03550000 | 2024-04-26 11:30AM EDT | 3,550.00 | 2,374.30 | 2,030.40 | 2,049.55 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR250117P03600000 | 2024-05-01 11:09AM EDT | 3,600.00 | 2,598.80 | 2,174.00 | 2,191.00 | 0.00 | - | 1 | 6 | 93.31% |
| MSTR250117P03650000 | 2024-06-24 10:44AM EDT | 3,650.00 | 2,286.00 | 2,191.45 | 2,210.00 | 0.00 | - | 1 | 8 | 82.35% |
| MSTR250117P03700000 | 2024-04-26 11:29AM EDT | 3,700.00 | 2,517.05 | 2,166.00 | 2,184.40 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR250117P03750000 | 2024-05-01 9:47AM EDT | 3,750.00 | 2,723.70 | 2,312.00 | 2,329.95 | 0.00 | - | 2 | 10 | 91.94% |
| MSTR250117P03800000 | 2024-05-22 9:36AM EDT | 3,800.00 | 2,309.05 | 2,360.00 | 2,376.70 | 0.00 | - | 1 | 18 | 91.82% |
