Deutsche Märkte öffnen in 5 Stunden 10 Minuten
Nikkei 225
39.548,28 +375,13 (+0,96%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.849,93 +1.541,67 (+2,74%) CMC Crypto 200
1.284,64 +35,52 (+2,84%) 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:
Callsfür21. Februar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR250221C00230000 | 2024-05-02 11:20AM EDT | 230.00 | 908.91 | 1,298.05 | 1,318.00 | 0.00 | - | 2 | 7 | 192.55% |
| MSTR250221C00280000 | 2024-02-15 3:12PM EDT | 280.00 | 466.00 | 1,507.50 | 1,532.50 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250221C00300000 | 2024-04-09 9:40AM EDT | 300.00 | 1,178.00 | 980.00 | 998.40 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR250221C00310000 | 2024-03-06 11:04AM EDT | 310.00 | 874.00 | 1,344.00 | 1,364.00 | 0.00 | - | 2 | 4 | 291.47% |
| MSTR250221C00320000 | 2024-03-06 11:18AM EDT | 320.00 | 872.00 | 1,140.00 | 1,160.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250221C00330000 | 2024-04-23 2:38PM EDT | 330.00 | 1,055.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR250221C00340000 | 2024-03-06 10:48AM EDT | 340.00 | 862.00 | 1,316.00 | 1,336.00 | 0.00 | - | 1 | 1 | 271.80% |
| MSTR250221C00350000 | 2024-03-15 9:40AM EDT | 350.00 | 1,321.10 | 1,156.00 | 1,176.00 | 0.00 | - | 1 | 2 | 121.16% |
| MSTR250221C00360000 | 2024-02-15 3:12PM EDT | 360.00 | 408.00 | 1,440.00 | 1,465.00 | 0.00 | - | 1 | 1 | 459.14% |
| MSTR250221C00370000 | 2024-03-05 4:35PM EDT | 370.00 | 812.00 | 1,276.00 | 1,296.00 | 0.00 | - | - | 1 | 244.64% |
| MSTR250221C00380000 | 2024-03-05 4:06PM EDT | 380.00 | 806.00 | 1,268.00 | 1,288.00 | 0.00 | - | - | 1 | 241.10% |
| MSTR250221C00410000 | 2024-03-06 11:32AM EDT | 410.00 | 812.00 | 1,072.00 | 1,092.00 | 0.00 | - | 1 | 1 | 85.30% |
| MSTR250221C00420000 | 2024-03-05 4:35PM EDT | 420.00 | 778.00 | 1,235.00 | 1,260.00 | 0.00 | - | - | 1 | 229.37% |
| MSTR250221C00430000 | 2024-03-12 12:37PM EDT | 430.00 | 1,101.38 | 1,158.85 | 1,183.85 | 0.00 | - | 1 | 3 | 177.12% |
| MSTR250221C00440000 | 2024-06-14 12:10PM EDT | 440.00 | 1,106.54 | 1,081.30 | 1,100.00 | 0.00 | - | 1 | 4 | 118.44% |
| MSTR250221C00460000 | 2024-03-05 4:36PM EDT | 460.00 | 746.00 | 1,205.00 | 1,230.00 | 0.00 | - | - | 1 | 219.41% |
| MSTR250221C00480000 | 2024-05-01 9:35AM EDT | 480.00 | 640.75 | 1,152.80 | 1,170.85 | 0.00 | - | 2 | 4 | 188.45% |
| MSTR250221C00490000 | 2024-05-01 9:35AM EDT | 490.00 | 634.25 | 1,142.65 | 1,161.85 | 0.00 | - | - | 2 | 185.49% |
| MSTR250221C00500000 | 2024-03-20 3:03PM EDT | 500.00 | 1,050.90 | 754.00 | 774.00 | 0.00 | - | 1 | 17 | 0.00% |
| MSTR250221C00510000 | 2024-02-08 4:13PM EDT | 510.00 | 200.20 | 974.00 | 992.00 | 0.00 | - | - | 2 | 71.67% |
| MSTR250221C00520000 | 2024-03-01 3:41PM EDT | 520.00 | 604.00 | 1,256.00 | 1,276.00 | 0.00 | - | 2 | 2 | 267.00% |
| MSTR250221C00530000 | 2024-03-04 4:31PM EDT | 530.00 | 897.40 | 1,148.00 | 1,168.00 | 0.00 | - | 1 | 1 | 200.23% |
| MSTR250221C00540000 | 2024-03-07 2:24PM EDT | 540.00 | 831.70 | 980.00 | 1,000.00 | 0.00 | - | 6 | 6 | 99.66% |
| MSTR250221C00550000 | 2024-04-05 3:59PM EDT | 550.00 | 980.83 | 756.00 | 776.00 | 0.00 | - | 4 | 4 | 0.00% |
| MSTR250221C00570000 | 2024-03-19 9:33AM EDT | 570.00 | 845.53 | 742.00 | 762.00 | 0.00 | - | 3 | 2 | 0.00% |
| MSTR250221C00580000 | 2024-03-11 11:15AM EDT | 580.00 | 1,107.70 | 932.00 | 948.85 | 0.00 | - | 2 | 2 | 85.52% |
| MSTR250221C00590000 | 2024-03-13 9:32AM EDT | 590.00 | 1,144.11 | 1,010.00 | 1,030.00 | 0.00 | - | 1 | 0 | 140.57% |
| MSTR250221C00600000 | 2024-04-17 12:12PM EDT | 600.00 | 691.30 | 1,058.00 | 1,076.00 | 0.00 | - | 2 | 16 | 168.00% |
| MSTR250221C00610000 | 2024-03-13 1:28PM EDT | 610.00 | 1,244.38 | 968.00 | 988.00 | 0.00 | - | 2 | 2 | 124.61% |
| MSTR250221C00620000 | 2024-03-25 12:48PM EDT | 620.00 | 1,291.79 | 762.00 | 782.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250221C00630000 | 2024-04-16 12:38PM EDT | 630.00 | 720.00 | 1,036.00 | 1,056.00 | 0.00 | - | 1 | 1 | 164.88% |
| MSTR250221C00640000 | 2024-03-27 9:31AM EDT | 640.00 | 1,453.63 | 706.00 | 722.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR250221C00650000 | 2024-04-05 1:04PM EDT | 650.00 | 1,048.37 | 694.00 | 714.00 | 0.00 | - | 1 | 12 | 0.00% |
| MSTR250221C00660000 | 2024-05-31 3:06PM EDT | 660.00 | 945.00 | 906.25 | 924.50 | 0.00 | - | 1 | 1 | 108.98% |
| MSTR250221C00670000 | 2024-05-03 12:13PM EDT | 670.00 | 685.83 | 942.20 | 960.00 | 0.00 | - | 1 | 2 | 129.81% |
| MSTR250221C00680000 | 2024-03-25 10:20AM EDT | 680.00 | 1,164.00 | 752.00 | 768.95 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250221C00690000 | 2024-06-05 9:30AM EDT | 690.00 | 1,069.20 | 884.25 | 902.00 | 0.00 | - | 1 | 2 | 108.00% |
| MSTR250221C00700000 | 2024-05-20 3:44PM EDT | 700.00 | 1,120.00 | 863.25 | 882.00 | 0.00 | - | 1 | 55 | 101.21% |
| MSTR250221C00710000 | 2024-03-05 12:04PM EDT | 710.00 | 629.68 | 1,104.00 | 1,122.25 | 0.00 | - | 1 | 2 | 212.43% |
| MSTR250221C00720000 | 2024-05-15 10:22AM EDT | 720.00 | 783.30 | 893.55 | 911.45 | 0.00 | - | 2 | 6 | 121.20% |
| MSTR250221C00730000 | 2024-04-09 9:49AM EDT | 730.00 | 857.73 | 676.00 | 693.95 | 0.00 | - | 2 | 3 | 0.00% |
| MSTR250221C00740000 | 2024-03-18 12:06PM EDT | 740.00 | 1,032.15 | 630.00 | 650.00 | 0.00 | - | 3 | 3 | 0.00% |
| MSTR250221C00750000 | 2024-05-24 1:58PM EDT | 750.00 | 1,028.70 | 842.15 | 858.00 | 0.00 | - | 2 | 36 | 106.32% |
| MSTR250221C00760000 | 2024-04-30 2:23PM EDT | 760.00 | 539.00 | 898.00 | 916.40 | 0.00 | - | 1 | 1 | 132.78% |
| MSTR250221C00770000 | 2024-02-28 12:53PM EDT | 770.00 | 429.33 | 1,102.00 | 1,122.00 | 0.00 | - | 1 | 4 | 220.77% |
| MSTR250221C00780000 | 2024-03-25 10:20AM EDT | 780.00 | 1,112.14 | 702.00 | 720.25 | 0.00 | - | 1 | 4 | 42.88% |
| MSTR250221C00790000 | 2024-03-11 12:33PM EDT | 790.00 | 1,022.00 | 938.00 | 958.00 | 0.00 | - | 2 | 6 | 154.94% |
| MSTR250221C00800000 | 2024-05-16 3:48PM EDT | 800.00 | 805.00 | 825.05 | 842.00 | 0.00 | - | 1 | 102 | 112.26% |
| MSTR250221C00840000 | 2024-02-09 2:46PM EDT | 840.00 | 134.67 | 790.00 | 806.00 | 0.00 | - | - | 1 | 107.65% |
| MSTR250221C00850000 | 2024-05-01 12:21PM EDT | 850.00 | 440.10 | 826.00 | 844.00 | 0.00 | - | 2 | 2 | 123.36% |
| MSTR250221C00860000 | 2024-02-29 12:30PM EDT | 860.00 | 380.00 | 1,054.00 | 1,074.00 | 0.00 | - | 1 | 6 | 211.50% |
| MSTR250221C00870000 | 2024-04-19 10:46AM EDT | 870.00 | 601.00 | 884.00 | 902.00 | 0.00 | - | 1 | 4 | 147.69% |
| MSTR250221C00880000 | 2024-03-05 11:31AM EDT | 880.00 | 602.58 | 1,005.00 | 1,024.25 | 0.00 | - | 1 | 1 | 194.20% |
| MSTR250221C00890000 | 2024-05-21 1:21PM EDT | 890.00 | 953.10 | 744.10 | 758.00 | 0.00 | - | 1 | 28 | 101.23% |
| MSTR250221C00900000 | 2024-03-25 2:50PM EDT | 900.00 | 1,163.65 | 618.00 | 638.00 | 0.00 | - | 1 | 1 | 54.83% |
| MSTR250221C00910000 | 2024-06-03 12:33PM EDT | 910.00 | 856.40 | 739.80 | 756.00 | 0.00 | - | 1 | 30 | 104.15% |
| MSTR250221C00930000 | 2024-05-15 11:00AM EDT | 930.00 | 665.00 | 748.50 | 764.00 | 0.00 | - | 3 | 2 | 110.67% |
| MSTR250221C00950000 | 2024-04-30 2:50PM EDT | 950.00 | 462.59 | 786.00 | 802.30 | 0.00 | - | 1 | 1 | 126.41% |
| MSTR250221C00960000 | 2024-06-05 12:01PM EDT | 960.00 | 920.00 | 710.80 | 724.80 | 0.00 | - | 1 | 2 | 103.35% |
| MSTR250221C00970000 | 2024-03-04 4:49PM EDT | 970.00 | 678.08 | 894.00 | 914.00 | 0.00 | - | 1 | 0 | 165.40% |
| MSTR250221C00980000 | 2024-05-15 9:50AM EDT | 980.00 | 642.55 | 748.80 | 764.00 | 0.00 | - | 3 | 4 | 118.90% |
| MSTR250221C00990000 | 2024-05-01 11:41AM EDT | 990.00 | 409.06 | 749.35 | 768.00 | 0.00 | - | 2 | 2 | 121.11% |
| MSTR250221C01000000 | 2024-06-21 3:48PM EDT | 1,000.00 | 690.40 | 689.15 | 704.00 | 0.00 | - | 1 | 26 | 103.38% |
| MSTR250221C01010000 | 2024-04-12 1:34PM EDT | 1,010.00 | 735.00 | 466.40 | 484.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR250221C01030000 | 2024-06-25 11:31AM EDT | 1,030.00 | 671.08 | 672.50 | 688.00 | +5.53 | +0.83% | 1 | 1 | 103.14% |
| MSTR250221C01040000 | 2024-05-10 12:57PM EDT | 1,040.00 | 490.23 | 779.90 | 797.25 | 0.00 | - | 1 | 3 | 137.08% |
| MSTR250221C01050000 | 2024-06-21 3:48PM EDT | 1,050.00 | 665.40 | 661.70 | 676.00 | 0.00 | - | 1 | 8 | 102.76% |
| MSTR250221C01060000 | 2024-06-25 12:02PM EDT | 1,060.00 | 664.75 | 656.50 | 670.00 | +9.55 | +1.46% | 1 | 10 | 102.59% |
| MSTR250221C01070000 | 2024-05-01 3:57PM EDT | 1,070.00 | 360.15 | 708.70 | 728.00 | 0.00 | - | - | 2 | 119.97% |
| MSTR250221C01090000 | 2024-05-24 2:27PM EDT | 1,090.00 | 828.60 | 644.85 | 662.00 | 0.00 | - | 2 | 4 | 103.98% |
| MSTR250221C01100000 | 2024-06-13 12:01PM EDT | 1,100.00 | 677.50 | 636.05 | 652.00 | 0.00 | - | 2 | 9 | 102.69% |
| MSTR250221C01110000 | 2024-04-02 2:05PM EDT | 1,110.00 | 785.53 | 416.45 | 434.00 | 0.00 | - | 1 | 1 | 42.81% |
| MSTR250221C01130000 | 2024-05-03 3:42PM EDT | 1,130.00 | 486.94 | 681.60 | 698.00 | 0.00 | - | 2 | 3 | 119.23% |
| MSTR250221C01140000 | 2024-03-04 4:26PM EDT | 1,140.00 | 641.85 | 820.00 | 840.00 | 0.00 | - | 2 | 2 | 160.56% |
| MSTR250221C01150000 | 2024-06-24 10:43AM EDT | 1,150.00 | 554.77 | 611.65 | 626.00 | 0.00 | - | 1 | 5 | 102.23% |
| MSTR250221C01160000 | 2024-06-24 2:33PM EDT | 1,160.00 | 517.00 | 606.90 | 622.00 | 0.00 | - | 1 | 3 | 102.28% |
| MSTR250221C01170000 | 2024-05-02 11:30AM EDT | 1,170.00 | 401.00 | 663.95 | 682.00 | 0.00 | - | - | 1 | 119.18% |
| MSTR250221C01180000 | 2024-05-15 11:02AM EDT | 1,180.00 | 552.00 | 625.55 | 640.00 | 0.00 | - | 1 | 1 | 109.52% |
| MSTR250221C01190000 | 2024-06-13 9:39AM EDT | 1,190.00 | 688.00 | 592.85 | 608.00 | 0.00 | - | 1 | 2 | 102.15% |
| MSTR250221C01200000 | 2024-06-20 2:27PM EDT | 1,200.00 | 583.65 | 588.25 | 604.00 | 0.00 | - | 1 | 25 | 102.18% |
| MSTR250221C01220000 | 2024-05-22 3:24PM EDT | 1,220.00 | 768.55 | 585.05 | 602.00 | 0.00 | - | 1 | 3 | 103.75% |
| MSTR250221C01230000 | 2024-06-13 9:39AM EDT | 1,230.00 | 670.00 | 574.70 | 590.00 | 0.00 | - | 1 | 4 | 101.99% |
| MSTR250221C01240000 | 2024-06-20 1:54PM EDT | 1,240.00 | 562.00 | 571.10 | 586.00 | 0.00 | - | 1 | 5 | 102.11% |
| MSTR250221C01250000 | 2024-05-10 12:57PM EDT | 1,250.00 | 415.88 | 679.35 | 697.60 | 0.00 | - | 2 | 18 | 131.48% |
| MSTR250221C01260000 | 2024-04-24 2:30PM EDT | 1,260.00 | 503.46 | 762.35 | 778.00 | 0.00 | - | 1 | 3 | 154.41% |
| MSTR250221C01270000 | 2024-06-20 1:37PM EDT | 1,270.00 | 532.80 | 557.20 | 572.00 | 0.00 | - | 1 | 9 | 101.77% |
| MSTR250221C01280000 | 2024-06-05 11:31AM EDT | 1,280.00 | 760.10 | 553.15 | 568.00 | 0.00 | - | 8 | 7 | 101.80% |
| MSTR250221C01290000 | 2024-05-22 3:11PM EDT | 1,290.00 | 740.00 | 556.20 | 572.00 | 0.00 | - | 1 | 17 | 103.67% |
| MSTR250221C01300000 | 2024-06-21 9:40AM EDT | 1,300.00 | 517.00 | 545.10 | 560.00 | 0.00 | - | 1 | 24 | 101.83% |
| MSTR250221C01310000 | 2024-06-21 1:51PM EDT | 1,310.00 | 534.68 | 540.20 | 556.00 | 0.00 | - | 1 | 2 | 101.72% |
| MSTR250221C01320000 | 2024-06-21 1:51PM EDT | 1,320.00 | 530.68 | 536.60 | 552.00 | 0.00 | - | 1 | 33 | 101.76% |
| MSTR250221C01330000 | 2024-04-22 1:45PM EDT | 1,330.00 | 525.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250221C01340000 | 2024-05-06 10:16AM EDT | 1,340.00 | 487.00 | 724.95 | 738.00 | 0.00 | - | 5 | 28 | 150.58% |
| MSTR250221C01350000 | 2024-06-24 12:33PM EDT | 1,350.00 | 522.59 | 524.90 | 540.00 | +72.21 | +16.03% | 1 | 19 | 101.74% |
| MSTR250221C01360000 | 2024-03-26 1:59PM EDT | 1,360.00 | 1,000.55 | 440.00 | 457.75 | 0.00 | - | 47 | 43 | 83.08% |
| MSTR250221C01370000 | 2024-06-24 1:24PM EDT | 1,370.00 | 425.08 | 516.75 | 529.65 | 0.00 | - | 1 | 2 | 101.36% |
| MSTR250221C01380000 | 2024-04-05 3:41PM EDT | 1,380.00 | 649.50 | 398.00 | 416.00 | 0.00 | - | 2 | 2 | 75.44% |
| MSTR250221C01390000 | 2024-06-24 3:28PM EDT | 1,390.00 | 448.35 | 509.55 | 524.00 | 0.00 | - | 12 | 13 | 101.62% |
| MSTR250221C01400000 | 2024-06-25 10:33AM EDT | 1,400.00 | 498.03 | 506.35 | 520.00 | +62.22 | +14.28% | 1 | 18 | 101.65% |
| MSTR250221C01410000 | 2024-06-24 12:21PM EDT | 1,410.00 | 435.52 | 502.55 | 516.00 | 0.00 | - | 1 | 12 | 101.60% |
| MSTR250221C01420000 | 2024-06-21 9:45AM EDT | 1,420.00 | 474.00 | 497.75 | 514.00 | 0.00 | - | 6 | 8 | 101.65% |
| MSTR250221C01430000 | 2024-04-29 9:43AM EDT | 1,430.00 | 422.17 | 643.80 | 658.45 | 0.00 | - | 1 | 0 | 137.03% |
| MSTR250221C01450000 | 2024-06-24 10:29AM EDT | 1,450.00 | 446.04 | 487.75 | 502.00 | 0.00 | - | 1 | 89 | 101.60% |
| MSTR250221C01460000 | 2024-06-21 10:56AM EDT | 1,460.00 | 489.12 | 483.05 | 498.00 | 0.00 | - | 2 | 2 | 101.41% |
| MSTR250221C01470000 | 2024-06-25 12:52PM EDT | 1,470.00 | 477.80 | 479.30 | 494.00 | -15.15 | -3.07% | 2 | 2 | 101.32% |
| MSTR250221C01480000 | 2024-06-25 12:02PM EDT | 1,480.00 | 484.75 | 477.40 | 491.85 | +73.50 | +17.87% | 1 | 3 | 101.65% |
| MSTR250221C01490000 | 2024-06-25 1:15PM EDT | 1,490.00 | 477.90 | 473.45 | 485.75 | -26.14 | -5.19% | 1 | 7 | 101.29% |
| MSTR250221C01500000 | 2024-06-25 11:54AM EDT | 1,500.00 | 470.00 | 470.00 | 484.00 | +82.15 | +21.18% | 2 | 39 | 101.47% |
| MSTR250221C01520000 | 2024-06-18 12:48PM EDT | 1,520.00 | 490.87 | 463.20 | 478.00 | 0.00 | - | 1 | 3 | 101.54% |
| MSTR250221C01540000 | 2024-06-25 12:14PM EDT | 1,540.00 | 453.08 | 456.60 | 470.00 | +59.28 | +15.05% | 1 | 8 | 101.39% |
| MSTR250221C01560000 | 2024-06-25 11:33AM EDT | 1,560.00 | 452.63 | 448.05 | 464.00 | -38.17 | -7.78% | 1 | 5 | 101.21% |
| MSTR250221C01580000 | 2024-06-25 11:33AM EDT | 1,580.00 | 446.08 | 441.70 | 457.55 | -139.92 | -23.88% | 1 | 2 | 101.21% |
| MSTR250221C01600000 | 2024-06-24 11:27AM EDT | 1,600.00 | 395.00 | 437.40 | 451.90 | 0.00 | - | 2 | 21 | 101.49% |
| MSTR250221C01620000 | 2024-06-20 2:24PM EDT | 1,620.00 | 434.77 | 429.60 | 445.90 | 0.00 | - | 1 | 2 | 101.33% |
| MSTR250221C01640000 | 2024-06-24 12:45PM EDT | 1,640.00 | 355.08 | 425.00 | 439.75 | 0.00 | - | 6 | 29 | 101.48% |
| MSTR250221C01660000 | 2024-06-24 12:04PM EDT | 1,660.00 | 366.98 | 418.95 | 433.70 | 0.00 | - | 2 | 19 | 101.46% |
| MSTR250221C01680000 | 2024-06-25 9:36AM EDT | 1,680.00 | 365.00 | 411.35 | 427.75 | -51.11 | -12.28% | 3 | 22 | 101.26% |
| MSTR250221C01700000 | 2024-06-24 9:30AM EDT | 1,700.00 | 375.83 | 405.10 | 421.90 | 0.00 | - | 3 | 54 | 101.20% |
| MSTR250221C01720000 | 2024-05-29 9:42AM EDT | 1,720.00 | 568.95 | 399.70 | 414.70 | 0.00 | - | 1 | 3 | 101.06% |
| MSTR250221C01740000 | 2024-06-24 12:45PM EDT | 1,740.00 | 330.08 | 393.95 | 409.55 | 0.00 | - | 6 | 36 | 101.09% |
| MSTR250221C01760000 | 2024-06-24 12:04PM EDT | 1,760.00 | 341.48 | 388.10 | 403.85 | 0.00 | - | 5 | 29 | 101.02% |
| MSTR250221C01780000 | 2024-06-24 12:32PM EDT | 1,780.00 | 325.59 | 382.90 | 398.00 | 0.00 | - | 1 | 1 | 100.99% |
| MSTR250221C01800000 | 2024-06-25 1:52PM EDT | 1,800.00 | 380.58 | 377.30 | 392.85 | +54.96 | +16.88% | 1 | 40 | 100.98% |
| MSTR250221C01820000 | 2024-04-18 1:35PM EDT | 1,820.00 | 342.00 | 522.00 | 541.65 | 0.00 | - | 1 | 1 | 133.52% |
| MSTR250221C01840000 | 2024-03-28 3:18PM EDT | 1,840.00 | 725.00 | 348.00 | 366.00 | 0.00 | - | 6 | 6 | 97.28% |
| MSTR250221C01860000 | 2024-04-30 2:30PM EDT | 1,860.00 | 240.00 | 454.00 | 469.80 | 0.00 | - | 1 | 1 | 120.41% |
| MSTR250221C01880000 | 2024-06-24 1:17PM EDT | 1,880.00 | 299.90 | 356.55 | 372.75 | 0.00 | - | 2 | 6 | 100.95% |
| MSTR250221C01900000 | 2024-06-24 12:56PM EDT | 1,900.00 | 287.00 | 351.60 | 367.15 | 0.00 | - | 1 | 20 | 100.87% |
| MSTR250221C01920000 | 2024-05-31 2:46PM EDT | 1,920.00 | 433.00 | 346.75 | 363.30 | 0.00 | - | 1 | 20 | 100.96% |
| MSTR250221C01940000 | 2024-05-17 2:56PM EDT | 1,940.00 | 475.00 | 383.40 | 397.80 | 0.00 | - | 1 | 6 | 109.33% |
| MSTR250221C01960000 | 2024-05-13 12:25PM EDT | 1,960.00 | 265.59 | 438.15 | 456.85 | 0.00 | - | 2 | 2 | 122.23% |
| MSTR250221C01980000 | 2024-06-07 3:25PM EDT | 1,980.00 | 457.12 | 335.10 | 349.25 | 0.00 | - | 1 | 40 | 101.17% |
| MSTR250221C02000000 | 2024-06-25 10:08AM EDT | 2,000.00 | 312.38 | 328.55 | 344.75 | +41.02 | +15.12% | 1 | 67 | 100.96% |
| MSTR250221C02050000 | 2024-06-25 3:03PM EDT | 2,050.00 | 322.00 | 319.85 | 335.35 | -13.28 | -3.96% | 1 | 5 | 101.34% |
| MSTR250221C02100000 | 2024-06-25 10:08AM EDT | 2,100.00 | 292.16 | 309.50 | 321.35 | -87.36 | -23.02% | 1 | 24 | 100.99% |
| MSTR250221C02150000 | 2024-06-14 12:39PM EDT | 2,150.00 | 338.29 | 299.40 | 311.40 | 0.00 | - | 2 | 33 | 100.99% |
| MSTR250221C02200000 | 2024-06-21 9:30AM EDT | 2,200.00 | 290.80 | 289.80 | 304.90 | 0.00 | - | 1 | 9 | 101.32% |
| MSTR250221C02250000 | 2024-06-04 1:51PM EDT | 2,250.00 | 442.00 | 280.60 | 296.30 | 0.00 | - | 2 | 7 | 101.40% |
| MSTR250221C02300000 | 2024-06-24 2:57PM EDT | 2,300.00 | 233.03 | 272.20 | 286.05 | 0.00 | - | 52 | 52 | 101.32% |
| MSTR250221C02350000 | 2024-06-14 1:04PM EDT | 2,350.00 | 306.75 | 263.55 | 278.95 | 0.00 | - | 2 | 5 | 101.47% |
| MSTR250221C02400000 | 2024-06-20 12:23PM EDT | 2,400.00 | 268.27 | 255.45 | 271.35 | 0.00 | - | 2 | 16 | 101.55% |
| MSTR250221C02450000 | 2024-06-14 11:11AM EDT | 2,450.00 | 314.65 | 247.30 | 259.35 | 0.00 | - | 1 | 8 | 101.11% |
| MSTR250221C02500000 | 2024-06-25 11:58AM EDT | 2,500.00 | 249.49 | 239.90 | 256.00 | +49.32 | +24.64% | 1 | 137 | 101.59% |
| MSTR250221C02550000 | 2024-06-14 1:01PM EDT | 2,550.00 | 273.50 | 230.45 | 246.65 | 0.00 | - | 1 | 6 | 101.16% |
| MSTR250221C02600000 | 2024-06-24 12:26PM EDT | 2,600.00 | 198.63 | 224.20 | 239.85 | 0.00 | - | 50 | 55 | 101.28% |
| MSTR250221C02650000 | 2024-04-01 1:42PM EDT | 2,650.00 | 464.44 | 141.00 | 159.00 | 0.00 | - | 1 | 2 | 84.58% |
| MSTR250221C02700000 | 2024-06-07 2:48PM EDT | 2,700.00 | 326.52 | 213.05 | 226.75 | 0.00 | - | 1 | 5 | 101.56% |
| MSTR250221C02750000 | 2024-06-14 9:34AM EDT | 2,750.00 | 273.30 | 207.25 | 221.90 | 0.00 | - | 2 | 2 | 101.79% |
| MSTR250221C02800000 | 2024-06-24 3:49PM EDT | 2,800.00 | 170.00 | 201.65 | 214.60 | 0.00 | - | 1 | 8 | 101.72% |
| MSTR250221C02850000 | 2024-06-07 2:14PM EDT | 2,850.00 | 296.95 | 196.25 | 210.00 | 0.00 | - | 1 | 7 | 101.93% |
| MSTR250221C02900000 | 2024-05-06 12:03PM EDT | 2,900.00 | 205.03 | 334.00 | 349.70 | 0.00 | - | 2 | 9 | 132.58% |
| MSTR250221C02950000 | 2024-04-30 10:30AM EDT | 2,950.00 | 139.19 | 326.00 | 338.30 | 0.00 | - | 4 | 11 | 131.84% |
| MSTR250221C03000000 | 2024-06-25 11:00AM EDT | 3,000.00 | 183.45 | 180.55 | 189.75 | +35.89 | +24.32% | 2 | 53 | 101.61% |
| MSTR250221C03050000 | 2024-06-24 11:50AM EDT | 3,050.00 | 159.00 | 175.05 | 189.00 | 0.00 | - | 1 | 4 | 102.07% |
| MSTR250221C03100000 | 2024-06-06 2:46PM EDT | 3,100.00 | 315.60 | 171.05 | 184.00 | 0.00 | - | 4 | 15 | 102.18% |
| MSTR250221C03150000 | 2024-06-05 10:36AM EDT | 3,150.00 | 292.30 | 166.85 | 179.00 | 0.00 | - | 17 | 126 | 102.23% |
| MSTR250221C03200000 | 2024-06-12 3:40PM EDT | 3,200.00 | 245.00 | 162.25 | 175.20 | 0.00 | - | 2 | 10 | 102.34% |
| MSTR250221C03250000 | 2024-05-21 3:58PM EDT | 3,250.00 | 316.00 | 174.00 | 189.35 | 0.00 | - | 1 | 1 | 106.40% |
| MSTR250221C03300000 | 2024-06-07 1:57PM EDT | 3,300.00 | 269.60 | 154.05 | 166.95 | 0.00 | - | 1 | 1 | 102.50% |
| MSTR250221C03350000 | 2024-06-07 10:15AM EDT | 3,350.00 | 280.25 | 150.20 | 162.95 | 0.00 | - | 1 | 2 | 102.57% |
| MSTR250221C03400000 | 2024-04-25 2:46PM EDT | 3,400.00 | 161.10 | 294.00 | 310.10 | 0.00 | - | - | 13 | 135.76% |
| MSTR250221C03450000 | 2024-05-15 1:44PM EDT | 3,450.00 | 169.13 | 180.00 | 185.25 | 0.00 | - | 1 | 1 | 110.67% |
| MSTR250221C03500000 | 2024-06-25 11:07AM EDT | 3,500.00 | 143.25 | 139.25 | 152.00 | +29.47 | +25.90% | 1 | 26 | 102.80% |
| MSTR250221C03550000 | 2024-06-25 12:15PM EDT | 3,550.00 | 140.55 | 135.90 | 148.00 | -71.15 | -33.61% | 1 | 1 | 102.81% |
| MSTR250221C03600000 | 2024-06-24 11:31AM EDT | 3,600.00 | 124.25 | 132.60 | 145.00 | 0.00 | - | 2 | 35 | 102.92% |
| MSTR250221C03650000 | 2024-06-24 12:05PM EDT | 3,650.00 | 116.70 | 129.45 | 142.00 | 0.00 | - | 1 | 4 | 103.03% |
| MSTR250221C03700000 | 2024-06-13 3:58PM EDT | 3,700.00 | 169.00 | 126.25 | 139.00 | 0.00 | - | 1 | 8 | 103.10% |
| MSTR250221C03750000 | 2024-05-10 2:35PM EDT | 3,750.00 | 93.50 | 201.00 | 217.75 | 0.00 | - | 7 | 15 | 122.32% |
| MSTR250221C03800000 | 2024-06-25 11:06AM EDT | 3,800.00 | 131.80 | 120.00 | 132.00 | +8.30 | +6.72% | 3 | 118 | 103.06% |
Putsfür21. Februar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR250221P00230000 | 2024-06-17 10:59AM EDT | 230.00 | 5.50 | 4.00 | 9.45 | 0.00 | - | 2 | 24 | 124.42% |
| MSTR250221P00240000 | 2024-02-07 1:35PM EDT | 240.00 | 18.93 | 4.60 | 14.00 | 0.00 | - | - | 3 | 129.11% |
| MSTR250221P00250000 | 2024-06-14 1:13PM EDT | 250.00 | 9.00 | 4.20 | 10.45 | 0.00 | - | 1 | 10 | 120.63% |
| MSTR250221P00270000 | 2024-02-20 12:25PM EDT | 270.00 | 18.50 | 11.00 | 21.00 | 0.00 | - | 3 | 4 | 135.15% |
| MSTR250221P00280000 | 2024-05-09 12:54PM EDT | 280.00 | 13.80 | 5.00 | 12.15 | 0.00 | - | 1 | 1 | 116.28% |
| MSTR250221P00290000 | 2024-03-15 9:39AM EDT | 290.00 | 19.35 | 12.00 | 21.00 | 0.00 | - | 1 | 12 | 130.35% |
| MSTR250221P00300000 | 2024-06-25 2:54PM EDT | 300.00 | 11.25 | 9.20 | 13.20 | +0.75 | +7.14% | 4 | 7 | 117.50% |
| MSTR250221P00310000 | 2024-02-22 12:10PM EDT | 310.00 | 25.80 | 17.00 | 26.00 | 0.00 | - | 2 | 2 | 133.08% |
| MSTR250221P00320000 | 2024-06-24 2:19PM EDT | 320.00 | 10.50 | 7.55 | 14.45 | -2.22 | -17.45% | 1 | 8 | 112.41% |
| MSTR250221P00340000 | 2024-02-26 12:55PM EDT | 340.00 | 29.85 | 20.00 | 29.00 | 0.00 | - | 1 | 1 | 129.47% |
| MSTR250221P00350000 | 2024-06-20 12:29PM EDT | 350.00 | 15.06 | 9.00 | 16.60 | 0.00 | - | 5 | 14 | 109.37% |
| MSTR250221P00360000 | 2024-06-07 2:19PM EDT | 360.00 | 13.91 | 10.00 | 17.40 | 0.00 | - | 1 | 21 | 108.86% |
| MSTR250221P00370000 | 2024-02-28 11:37AM EDT | 370.00 | 30.23 | 27.00 | 37.00 | 0.00 | - | - | 1 | 131.18% |
| MSTR250221P00380000 | 2024-03-05 4:23PM EDT | 380.00 | 30.00 | 26.00 | 35.00 | 0.00 | - | 15 | 15 | 127.08% |
| MSTR250221P00390000 | 2024-05-07 2:19PM EDT | 390.00 | 31.00 | 14.00 | 20.65 | 0.00 | - | 1 | 3 | 108.42% |
| MSTR250221P00400000 | 2024-06-24 3:10PM EDT | 400.00 | 20.28 | 13.00 | 20.80 | 0.00 | - | 1 | 9 | 105.88% |
| MSTR250221P00410000 | 2024-04-16 9:44AM EDT | 410.00 | 38.00 | 23.50 | 32.10 | 0.00 | - | - | 1 | 117.39% |
| MSTR250221P00420000 | 2024-06-24 2:19PM EDT | 420.00 | 22.72 | 16.30 | 22.70 | 0.00 | - | 2 | 8 | 105.59% |
| MSTR250221P00430000 | 2024-03-18 9:41AM EDT | 430.00 | 43.94 | 44.00 | 52.95 | 0.00 | - | 1 | 1 | 132.96% |
| MSTR250221P00440000 | 2024-04-30 11:14AM EDT | 440.00 | 51.55 | 21.00 | 27.45 | 0.00 | - | 1 | 6 | 107.48% |
| MSTR250221P00450000 | 2024-06-13 9:50AM EDT | 450.00 | 25.41 | 19.00 | 26.05 | 0.00 | - | 1 | 4 | 103.74% |
| MSTR250221P00470000 | 2024-06-12 2:49PM EDT | 470.00 | 24.64 | 22.00 | 28.50 | 0.00 | - | 1 | 5 | 103.16% |
| MSTR250221P00480000 | 2024-06-21 3:23PM EDT | 480.00 | 29.70 | 23.00 | 29.85 | 0.00 | - | 1 | 4 | 102.62% |
| MSTR250221P00490000 | 2024-06-14 2:52PM EDT | 490.00 | 33.61 | 24.00 | 31.25 | 0.00 | - | 1 | 4 | 102.08% |
| MSTR250221P00500000 | 2024-06-20 10:43AM EDT | 500.00 | 34.60 | 26.00 | 32.70 | 0.00 | - | 1 | 48 | 102.02% |
| MSTR250221P00510000 | 2024-03-04 10:41AM EDT | 510.00 | 61.55 | 54.00 | 63.95 | 0.00 | - | 1 | 1 | 123.80% |
| MSTR250221P00520000 | 2024-06-13 11:47AM EDT | 520.00 | 35.40 | 29.00 | 39.00 | 0.00 | - | 1 | 4 | 102.77% |
| MSTR250221P00530000 | 2024-02-28 4:01PM EDT | 530.00 | 74.35 | 64.00 | 72.80 | 0.00 | - | - | 1 | 126.18% |
| MSTR250221P00540000 | 2024-03-05 4:33PM EDT | 540.00 | 76.00 | 61.00 | 70.00 | 0.00 | - | 4 | 5 | 122.28% |
| MSTR250221P00550000 | 2024-06-13 9:50AM EDT | 550.00 | 41.56 | 34.00 | 44.00 | 0.00 | - | 1 | 70 | 101.83% |
| MSTR250221P00560000 | 2024-03-19 9:47AM EDT | 560.00 | 93.00 | 82.00 | 91.00 | 0.00 | - | 2 | 13 | 131.32% |
| MSTR250221P00570000 | 2024-03-05 11:27AM EDT | 570.00 | 89.48 | 65.00 | 74.00 | 0.00 | - | 4 | 5 | 119.07% |
| MSTR250221P00580000 | 2024-06-12 2:49PM EDT | 580.00 | 41.30 | 39.00 | 49.00 | 0.00 | - | 1 | 7 | 100.65% |
| MSTR250221P00590000 | 2024-06-07 10:22AM EDT | 590.00 | 46.00 | 41.00 | 47.60 | 0.00 | - | 1 | 46 | 99.28% |
| MSTR250221P00600000 | 2024-06-25 10:36AM EDT | 600.00 | 48.00 | 43.00 | 49.50 | -9.42 | -16.41% | 1 | 31 | 99.04% |
| MSTR250221P00610000 | 2024-06-12 1:17PM EDT | 610.00 | 44.00 | 45.00 | 51.45 | 0.00 | - | 1 | 8 | 98.80% |
| MSTR250221P00620000 | 2024-06-21 10:54AM EDT | 620.00 | 57.10 | 46.00 | 53.45 | 0.00 | - | 1 | 8 | 98.23% |
| MSTR250221P00630000 | 2024-06-14 1:19PM EDT | 630.00 | 62.80 | 49.00 | 58.00 | 0.00 | - | 3 | 11 | 99.05% |
| MSTR250221P00640000 | 2024-06-13 12:36PM EDT | 640.00 | 63.65 | 51.00 | 57.60 | 0.00 | - | 8 | 22 | 98.01% |
| MSTR250221P00650000 | 2024-06-25 1:14PM EDT | 650.00 | 57.00 | 53.00 | 59.75 | +0.70 | +1.24% | 1 | 10 | 97.73% |
| MSTR250221P00660000 | 2024-06-14 10:25AM EDT | 660.00 | 78.15 | 55.00 | 61.95 | 0.00 | - | 1 | 8 | 97.44% |
| MSTR250221P00670000 | 2024-06-10 11:26AM EDT | 670.00 | 64.50 | 57.00 | 67.00 | 0.00 | - | 1 | 4 | 97.93% |
| MSTR250221P00680000 | 2024-06-17 11:04AM EDT | 680.00 | 77.70 | 60.00 | 69.00 | 0.00 | - | 1 | 9 | 97.80% |
| MSTR250221P00690000 | 2024-03-27 12:29PM EDT | 690.00 | 104.14 | 119.00 | 132.75 | 0.00 | - | 1 | 4 | 126.28% |
| MSTR250221P00700000 | 2024-06-24 11:58AM EDT | 700.00 | 78.50 | 64.00 | 71.45 | 0.00 | - | 1 | 271 | 96.55% |
| MSTR250221P00710000 | 2024-03-04 10:58AM EDT | 710.00 | 145.00 | 113.00 | 127.55 | 0.00 | - | 1 | 14 | 120.10% |
| MSTR250221P00730000 | 2024-03-07 12:20PM EDT | 730.00 | 145.00 | 132.00 | 152.00 | 0.00 | - | 5 | 5 | 126.06% |
| MSTR250221P00740000 | 2024-02-29 2:09PM EDT | 740.00 | 169.60 | 131.00 | 141.45 | 0.00 | - | - | 1 | 121.79% |
| MSTR250221P00750000 | 2024-06-25 3:50PM EDT | 750.00 | 82.24 | 77.05 | 87.00 | -10.28 | -11.11% | 50 | 123 | 96.28% |
| MSTR250221P00760000 | 2024-06-20 3:10PM EDT | 760.00 | 99.94 | 80.00 | 90.00 | 0.00 | - | 1 | 3 | 96.20% |
| MSTR250221P00770000 | 2024-05-15 2:25PM EDT | 770.00 | 115.00 | 97.00 | 107.00 | 0.00 | - | 2 | 2 | 102.24% |
| MSTR250221P00780000 | 2024-05-21 9:30AM EDT | 780.00 | 105.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| MSTR250221P00790000 | 2024-03-28 11:49AM EDT | 790.00 | 155.45 | 163.00 | 176.55 | 0.00 | - | 2 | 2 | 126.59% |
| MSTR250221P00800000 | 2024-06-25 3:13PM EDT | 800.00 | 97.42 | 92.60 | 100.15 | -18.71 | -16.11% | 53 | 30 | 95.45% |
| MSTR250221P00810000 | 2024-05-02 11:19AM EDT | 810.00 | 193.93 | 108.50 | 121.65 | 0.00 | - | 2 | 2 | 101.68% |
| MSTR250221P00820000 | 2024-06-12 10:35AM EDT | 820.00 | 99.40 | 98.00 | 108.00 | 0.00 | - | 5 | 6 | 95.35% |
| MSTR250221P00830000 | 2024-04-01 10:45AM EDT | 830.00 | 181.69 | 220.00 | 236.95 | 0.00 | - | 1 | 3 | 141.47% |
| MSTR250221P00840000 | 2024-03-27 10:47AM EDT | 840.00 | 163.60 | 192.00 | 203.70 | 0.00 | - | 1 | 1 | 128.28% |
| MSTR250221P00850000 | 2024-06-25 10:47AM EDT | 850.00 | 115.11 | 106.10 | 116.80 | -6.24 | -5.14% | 1 | 7 | 94.47% |
| MSTR250221P00860000 | 2024-04-18 9:32AM EDT | 860.00 | 225.00 | 137.00 | 152.15 | 0.00 | - | 1 | 1 | 105.46% |
| MSTR250221P00870000 | 2024-02-27 1:51PM EDT | 870.00 | 256.29 | 185.00 | 194.30 | 0.00 | - | - | 1 | 120.11% |
| MSTR250221P00880000 | 2024-03-20 10:41AM EDT | 880.00 | 225.50 | 232.00 | 246.30 | 0.00 | - | 1 | 1 | 135.81% |
| MSTR250221P00890000 | 2024-05-24 3:26PM EDT | 890.00 | 136.70 | 131.75 | 146.00 | 0.00 | - | 2 | 1 | 98.96% |
| MSTR250221P00900000 | 2024-05-23 2:20PM EDT | 900.00 | 155.62 | 135.50 | 150.00 | 0.00 | - | 5 | 94 | 98.89% |
| MSTR250221P00910000 | 2024-05-28 3:32PM EDT | 910.00 | 142.00 | 125.85 | 140.35 | 0.00 | - | 2 | 1 | 94.08% |
| MSTR250221P00920000 | 2024-05-10 10:57AM EDT | 920.00 | 218.30 | 139.25 | 153.00 | 0.00 | - | 1 | 5 | 97.21% |
| MSTR250221P00940000 | 2024-03-25 2:59PM EDT | 940.00 | 215.00 | 240.00 | 254.00 | 0.00 | - | 5 | 5 | 127.70% |
| MSTR250221P00950000 | 2024-06-03 10:13AM EDT | 950.00 | 159.50 | 141.05 | 155.90 | 0.00 | - | 1 | 5 | 93.81% |
| MSTR250221P00960000 | 2024-04-30 9:50AM EDT | 960.00 | 271.32 | 152.10 | 165.80 | 0.00 | - | 32 | 58 | 95.87% |
| MSTR250221P00970000 | 2024-06-25 9:30AM EDT | 970.00 | 174.12 | 152.20 | 162.15 | -49.88 | -22.27% | 1 | 1 | 93.90% |
| MSTR250221P00980000 | 2024-05-09 9:38AM EDT | 980.00 | 253.36 | 163.20 | 177.00 | 0.00 | - | 3 | 0 | 96.65% |
| MSTR250221P00990000 | 2024-05-20 3:01PM EDT | 990.00 | 185.00 | 183.45 | 194.80 | 0.00 | - | - | 1 | 101.23% |
| MSTR250221P01000000 | 2024-06-24 12:42PM EDT | 1,000.00 | 197.00 | 163.40 | 174.60 | 0.00 | - | 12 | 37 | 93.53% |
| MSTR250221P01010000 | 2024-06-13 11:25AM EDT | 1,010.00 | 191.04 | 165.60 | 180.00 | 0.00 | - | 1 | 12 | 93.33% |
| MSTR250221P01020000 | 2024-05-09 3:27PM EDT | 1,020.00 | 265.00 | 181.65 | 194.00 | 0.00 | - | 1 | 1 | 96.54% |
| MSTR250221P01030000 | 2024-02-28 3:19PM EDT | 1,030.00 | 345.79 | 260.00 | 274.10 | 0.00 | - | - | 1 | 118.91% |
| MSTR250221P01040000 | 2024-05-28 2:24PM EDT | 1,040.00 | 200.00 | 178.90 | 192.75 | 0.00 | - | 5 | 44 | 93.17% |
| MSTR250221P01050000 | 2024-05-01 10:06AM EDT | 1,050.00 | 362.27 | 211.20 | 224.45 | 0.00 | - | 1 | 2 | 101.23% |
| MSTR250221P01060000 | 2024-05-07 12:03PM EDT | 1,060.00 | 289.34 | 191.65 | 203.90 | 0.00 | - | 1 | 1 | 93.94% |
| MSTR250221P01070000 | 2024-05-21 10:46AM EDT | 1,070.00 | 221.95 | 215.90 | 230.00 | 0.00 | - | - | 5 | 99.84% |
| MSTR250221P01080000 | 2024-06-17 2:13PM EDT | 1,080.00 | 221.68 | 196.10 | 211.00 | 0.00 | - | 1 | 1 | 92.87% |
| MSTR250221P01090000 | 2024-04-25 10:51AM EDT | 1,090.00 | 341.05 | 213.00 | 226.60 | 0.00 | - | 3 | 12 | 96.11% |
| MSTR250221P01100000 | 2024-06-20 11:01AM EDT | 1,100.00 | 239.58 | 205.35 | 219.20 | 0.00 | - | 1 | 10 | 92.60% |
| MSTR250221P01110000 | 2024-06-25 2:17PM EDT | 1,110.00 | 223.65 | 212.45 | 225.05 | -26.90 | -10.74% | 1 | 7 | 93.04% |
| MSTR250221P01120000 | 2024-06-25 2:17PM EDT | 1,120.00 | 228.40 | 214.80 | 230.25 | -90.10 | -28.29% | 1 | 3 | 92.72% |
| MSTR250221P01130000 | 2024-03-11 2:05PM EDT | 1,130.00 | 350.25 | 304.55 | 318.00 | 0.00 | - | 6 | 6 | 115.70% |
| MSTR250221P01140000 | 2024-03-11 9:39AM EDT | 1,140.00 | 342.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| MSTR250221P01150000 | 2024-05-21 10:58AM EDT | 1,150.00 | 258.28 | 255.80 | 271.55 | 0.00 | - | 1 | 2 | 99.71% |
| MSTR250221P01160000 | 2024-06-07 9:51AM EDT | 1,160.00 | 230.00 | 234.00 | 250.00 | 0.00 | - | 1 | 21 | 92.51% |
| MSTR250221P01170000 | 2024-06-11 1:47PM EDT | 1,170.00 | 266.19 | 238.90 | 255.15 | 0.00 | - | 1 | 6 | 92.47% |
| MSTR250221P01180000 | 2024-04-15 1:36PM EDT | 1,180.00 | 369.75 | 292.00 | 308.90 | 0.00 | - | 1 | 0 | 105.15% |
| MSTR250221P01200000 | 2024-06-11 11:19AM EDT | 1,200.00 | 281.20 | 254.05 | 270.00 | 0.00 | - | 1 | 16 | 92.27% |
| MSTR250221P01210000 | 2024-03-11 10:13AM EDT | 1,210.00 | 388.00 | 374.00 | 391.90 | 0.00 | - | 1 | 1 | 122.32% |
| MSTR250221P01220000 | 2024-06-13 11:19AM EDT | 1,220.00 | 295.85 | 264.45 | 280.50 | 0.00 | - | 5 | 7 | 92.20% |
| MSTR250221P01230000 | 2024-03-05 10:30AM EDT | 1,230.00 | 474.60 | 343.90 | 362.00 | 0.00 | - | - | 1 | 111.33% |
| MSTR250221P01240000 | 2024-05-03 1:34PM EDT | 1,240.00 | 428.55 | 311.95 | 324.00 | 0.00 | - | 10 | 12 | 100.91% |
| MSTR250221P01250000 | 2024-05-23 10:38AM EDT | 1,250.00 | 324.80 | 299.05 | 316.00 | 0.00 | - | 1 | 99 | 96.85% |
| MSTR250221P01260000 | 2024-03-25 1:28PM EDT | 1,260.00 | 394.00 | 434.00 | 447.10 | 0.00 | - | 1 | 1 | 129.24% |
| MSTR250221P01270000 | 2024-04-24 11:59AM EDT | 1,270.00 | 449.16 | 303.15 | 316.35 | 0.00 | - | 1 | 2 | 94.59% |
| MSTR250221P01290000 | 2024-05-20 12:45PM EDT | 1,290.00 | 339.10 | 337.75 | 351.55 | 0.00 | - | 1 | 7 | 100.32% |
| MSTR250221P01300000 | 2024-06-17 9:30AM EDT | 1,300.00 | 345.75 | 308.70 | 323.70 | 0.00 | - | 1 | 152 | 91.98% |
| MSTR250221P01310000 | 2024-03-06 3:29PM EDT | 1,310.00 | 523.90 | 450.00 | 470.00 | 0.00 | - | 1 | 0 | 125.95% |
| MSTR250221P01320000 | 2024-03-27 10:17AM EDT | 1,320.00 | 420.00 | 478.00 | 492.70 | 0.00 | - | 1 | 1 | 130.72% |
| MSTR250221P01340000 | 2024-05-23 1:16PM EDT | 1,340.00 | 369.95 | 350.05 | 365.85 | 0.00 | - | 1 | 5 | 96.36% |
| MSTR250221P01350000 | 2024-04-17 1:51PM EDT | 1,350.00 | 526.45 | 386.55 | 402.00 | 0.00 | - | 1 | 2 | 103.56% |
| MSTR250221P01360000 | 2024-05-23 12:10PM EDT | 1,360.00 | 377.65 | 360.15 | 377.85 | 0.00 | - | 2 | 2 | 96.12% |
| MSTR250221P01380000 | 2024-05-28 12:41PM EDT | 1,380.00 | 370.60 | 354.45 | 370.00 | 0.00 | - | 1 | 1 | 91.72% |
| MSTR250221P01390000 | 2024-04-15 1:51PM EDT | 1,390.00 | 508.10 | 414.00 | 430.00 | 0.00 | - | 1 | 0 | 104.21% |
| MSTR250221P01400000 | 2024-06-24 9:57AM EDT | 1,400.00 | 404.12 | 366.65 | 381.70 | 0.00 | - | 1 | 40 | 91.67% |
| MSTR250221P01410000 | 2024-06-24 1:12PM EDT | 1,410.00 | 440.70 | 372.60 | 387.70 | 0.00 | - | 2 | 3 | 91.64% |
| MSTR250221P01420000 | 2024-06-21 11:22AM EDT | 1,420.00 | 412.80 | 378.05 | 394.00 | 0.00 | - | 1 | 1 | 91.57% |
| MSTR250221P01440000 | 2024-06-06 9:54AM EDT | 1,440.00 | 380.20 | 390.10 | 405.90 | 0.00 | - | 1 | 4 | 91.46% |
| MSTR250221P01450000 | 2024-06-17 11:50AM EDT | 1,450.00 | 446.00 | 396.15 | 412.00 | 0.00 | - | 1 | 2 | 91.42% |
| MSTR250221P01460000 | 2024-06-17 11:50AM EDT | 1,460.00 | 451.48 | 402.80 | 418.00 | 0.00 | - | 1 | 1 | 91.42% |
| MSTR250221P01480000 | 2024-06-14 11:39AM EDT | 1,480.00 | 445.40 | 416.50 | 431.10 | 0.00 | - | - | 1 | 91.57% |
| MSTR250221P01490000 | 2024-03-28 10:10AM EDT | 1,490.00 | 512.72 | 588.05 | 604.00 | 0.00 | - | 1 | 2 | 129.50% |
| MSTR250221P01500000 | 2024-06-21 9:45AM EDT | 1,500.00 | 440.00 | 428.00 | 443.40 | -45.00 | -9.28% | 1 | 30 | 91.36% |
| MSTR250221P01520000 | 2024-04-09 9:48AM EDT | 1,520.00 | 597.03 | 578.00 | 594.20 | 0.00 | - | - | 0 | 122.27% |
| MSTR250221P01560000 | 2024-06-11 10:01AM EDT | 1,560.00 | 507.20 | 466.10 | 481.35 | 0.00 | - | 2 | 3 | 91.07% |
| MSTR250221P01580000 | 2024-06-07 3:12PM EDT | 1,580.00 | 495.72 | 478.85 | 494.40 | 0.00 | - | 1 | 1 | 90.97% |
| MSTR250221P01600000 | 2024-06-17 2:09PM EDT | 1,600.00 | 524.53 | 492.45 | 507.70 | 0.00 | - | 1 | 8 | 90.96% |
| MSTR250221P01620000 | 2024-06-24 3:01PM EDT | 1,620.00 | 567.95 | 505.75 | 521.55 | 0.00 | - | 1 | 3 | 90.96% |
| MSTR250221P01640000 | 2024-05-30 10:04AM EDT | 1,640.00 | 519.37 | 518.45 | 534.60 | 0.00 | - | 1 | 4 | 90.77% |
| MSTR250221P01660000 | 2024-06-03 9:43AM EDT | 1,660.00 | 551.95 | 532.55 | 548.50 | 0.00 | - | 4 | 4 | 90.81% |
| MSTR250221P01680000 | 2024-06-06 2:53PM EDT | 1,680.00 | 533.26 | 546.00 | 562.00 | 0.00 | - | - | 6 | 90.71% |
| MSTR250221P01700000 | 2024-05-10 1:46PM EDT | 1,700.00 | 734.06 | 569.95 | 584.85 | 0.00 | - | 1 | 5 | 92.67% |
| MSTR250221P01740000 | 2024-03-25 12:47PM EDT | 1,740.00 | 704.30 | 776.00 | 794.40 | 0.00 | - | 1 | 1 | 131.27% |
| MSTR250221P01760000 | 2024-05-22 11:26AM EDT | 1,760.00 | 621.30 | 626.00 | 643.70 | 0.00 | - | 13 | 13 | 95.71% |
| MSTR250221P01800000 | 2024-06-11 10:14AM EDT | 1,800.00 | 663.70 | 629.85 | 645.50 | 0.00 | - | 5 | 8 | 90.22% |
| MSTR250221P01820000 | 2024-05-17 10:43AM EDT | 1,820.00 | 707.70 | 680.95 | 694.60 | 0.00 | - | 1 | 1 | 97.58% |
| MSTR250221P01860000 | 2024-03-26 1:38PM EDT | 1,860.00 | 759.12 | 882.00 | 898.60 | 0.00 | - | 3 | 3 | 134.30% |
| MSTR250221P01960000 | 2024-04-11 9:40AM EDT | 1,960.00 | 873.95 | 948.00 | 961.85 | 0.00 | - | - | 1 | 131.45% |
| MSTR250221P02000000 | 2024-02-29 10:31AM EDT | 2,000.00 | 1,118.00 | 880.00 | 894.75 | 0.00 | - | - | 4 | 110.61% |
| MSTR250221P02050000 | 2024-03-14 11:37AM EDT | 2,050.00 | 997.20 | 944.00 | 964.00 | 0.00 | - | 1 | 1 | 116.31% |
| MSTR250221P02100000 | 2024-03-14 11:36AM EDT | 2,100.00 | 1,038.15 | 982.05 | 1,002.00 | 0.00 | - | 1 | 1 | 115.96% |
| MSTR250221P02200000 | 2024-03-20 3:09PM EDT | 2,200.00 | 1,118.00 | 1,204.00 | 1,224.00 | 0.00 | - | - | 1 | 145.62% |
| MSTR250221P02300000 | 2024-03-14 11:34AM EDT | 2,300.00 | 1,195.05 | 1,140.00 | 1,160.00 | 0.00 | - | 1 | 1 | 115.12% |
| MSTR250221P02400000 | 2024-03-25 9:52AM EDT | 2,400.00 | 1,236.00 | 1,300.00 | 1,316.90 | 0.00 | - | 1 | 2 | 130.71% |
| MSTR250221P02450000 | 2024-06-14 2:16PM EDT | 2,450.00 | 1,196.10 | 1,135.10 | 1,153.80 | 0.00 | - | 1 | 7 | 87.66% |
| MSTR250221P02500000 | 2024-06-14 1:42PM EDT | 2,500.00 | 1,230.15 | 1,177.00 | 1,195.55 | 0.00 | - | 1 | 7 | 87.45% |
| MSTR250221P02550000 | 2024-04-19 3:25PM EDT | 2,550.00 | 1,503.52 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR250221P02600000 | 2024-05-01 3:57PM EDT | 2,600.00 | 1,643.35 | 1,308.00 | 1,323.60 | 0.00 | - | - | 1 | 96.92% |
| MSTR250221P02650000 | 2024-04-02 9:41AM EDT | 2,650.00 | 1,483.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR250221P02750000 | 2024-03-28 11:17AM EDT | 2,750.00 | 1,498.40 | 1,614.00 | 1,634.00 | 0.00 | - | 1 | 1 | 134.36% |
| MSTR250221P02800000 | 2024-06-03 11:27AM EDT | 2,800.00 | 1,433.06 | 1,434.55 | 1,454.00 | 0.00 | - | 5 | 5 | 86.26% |
| MSTR250221P02850000 | 2024-06-17 9:44AM EDT | 2,850.00 | 1,566.50 | 1,478.45 | 1,497.70 | 0.00 | - | 1 | 11 | 86.03% |
| MSTR250221P02900000 | 2024-03-12 9:40AM EDT | 2,900.00 | 1,758.00 | 1,614.00 | 1,633.75 | 0.00 | - | 1 | 17 | 106.85% |
| MSTR250221P02950000 | 2024-03-28 11:19AM EDT | 2,950.00 | 1,660.15 | 1,794.00 | 1,812.00 | 0.00 | - | 2 | 2 | 135.32% |
| MSTR250221P03000000 | 2024-06-13 12:04PM EDT | 3,000.00 | 1,655.00 | 1,611.60 | 1,630.00 | 0.00 | - | 3 | 10 | 85.27% |
| MSTR250221P03050000 | 2024-03-28 11:26AM EDT | 3,050.00 | 1,746.85 | 1,884.00 | 1,904.00 | 0.00 | - | 1 | 3 | 135.91% |
| MSTR250221P03100000 | 2024-03-28 11:13AM EDT | 3,100.00 | 1,780.10 | 1,930.00 | 1,948.00 | 0.00 | - | 1 | 4 | 136.05% |
| MSTR250221P03150000 | 2024-03-19 10:13AM EDT | 3,150.00 | 2,046.00 | 2,028.00 | 2,048.00 | 0.00 | - | 3 | 17 | 147.34% |
| MSTR250221P03250000 | 2024-03-28 11:09AM EDT | 3,250.00 | 1,896.55 | 2,066.00 | 2,086.00 | 0.00 | - | 1 | 1 | 136.75% |
| MSTR250221P03750000 | 2024-06-12 3:00PM EDT | 3,750.00 | 2,233.20 | 2,301.05 | 2,320.00 | 0.00 | - | 1 | 2 | 81.38% |
| MSTR250221P03800000 | 2024-06-12 3:00PM EDT | 3,800.00 | 2,278.44 | 2,348.30 | 2,366.00 | 0.00 | - | 1 | 3 | 80.91% |
