Mercados españoles abiertos en 6 hrs 27 min
S&P 500
5.283,40 +5,89 (+0,11%) Nasdaq
16.828,67 +93,65 (+0,56%) NIKKEI 225
38.785,38 -137,65 (-0,35%) Dólar/Euro
1,0917 +0,0011 (+0,10%) Petróleo Brent
78,15 -0,21 (-0,27%) Bitcoin EUR
63.029,16 +1.049,56 (+1,69%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara16 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240816C00200000 | 2024-03-14 9:32AM EDT | 200.00 | 1,471.15 | 1,272.05 | 1,292.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240816C00210000 | 2024-02-23 10:38AM EDT | 210.00 | 495.00 | 1,310.00 | 1,328.10 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR240816C00250000 | 2024-02-28 12:28PM EDT | 250.00 | 724.57 | 1,450.85 | 1,468.00 | 0.00 | - | 1 | 3 | 430.04% |
| MSTR240816C00280000 | 2024-05-28 3:31PM EDT | 280.00 | 1,385.49 | 1,338.00 | 1,356.00 | 0.00 | - | 1 | 1 | 217.07% |
| MSTR240816C00290000 | 2024-04-01 3:55PM EDT | 290.00 | 1,353.25 | 737.30 | 754.55 | 0.00 | - | - | 1 | 0.00% |
| MSTR240816C00300000 | 2024-03-04 11:27AM EDT | 300.00 | 1,006.00 | 1,304.95 | 1,324.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240816C00320000 | 2024-03-19 1:42PM EDT | 320.00 | 1,090.00 | 890.00 | 909.35 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR240816C00330000 | 2024-03-07 11:39AM EDT | 330.00 | 936.00 | 1,110.40 | 1,128.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR240816C00340000 | 2024-03-19 1:42PM EDT | 340.00 | 1,072.00 | 872.00 | 890.60 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR240816C00350000 | 2024-05-20 9:48AM EDT | 350.00 | 1,236.73 | 1,268.00 | 1,286.00 | 0.00 | - | 1 | 3 | 189.62% |
| MSTR240816C00360000 | 2024-03-19 1:42PM EDT | 360.00 | 1,054.00 | 854.00 | 872.35 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR240816C00370000 | 2024-03-14 9:30AM EDT | 370.00 | 1,316.00 | 1,112.00 | 1,131.90 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240816C00380000 | 2024-03-08 10:59AM EDT | 380.00 | 984.00 | 1,064.70 | 1,082.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240816C00400000 | 2024-03-25 11:29AM EDT | 400.00 | 1,418.00 | 888.45 | 903.95 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR240816C00410000 | 2024-03-19 1:42PM EDT | 410.00 | 1,012.00 | 808.55 | 827.15 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR240816C00420000 | 2024-05-01 2:39PM EDT | 420.00 | 681.20 | 1,100.00 | 1,120.00 | 0.00 | - | 3 | 5 | 0.00% |
| MSTR240816C00430000 | 2024-03-26 1:09PM EDT | 430.00 | 1,432.44 | 822.00 | 838.45 | 0.00 | - | 3 | 1 | 0.00% |
| MSTR240816C00440000 | 2024-03-26 9:30AM EDT | 440.00 | 1,468.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240816C00450000 | 2024-04-22 10:08AM EDT | 450.00 | 881.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240816C00460000 | 2024-03-21 12:41PM EDT | 460.00 | 1,228.00 | 732.00 | 750.10 | 0.00 | - | 1 | 6 | 0.00% |
| MSTR240816C00470000 | 2024-02-14 3:22PM EDT | 470.00 | 340.18 | 1,322.50 | 1,341.55 | 0.00 | - | 46 | 23 | 389.54% |
| MSTR240816C00490000 | 2024-02-06 11:36AM EDT | 490.00 | 112.00 | 830.00 | 847.80 | 0.00 | - | - | 1 | 0.00% |
| MSTR240816C00500000 | 2024-05-06 9:30AM EDT | 500.00 | 787.12 | 1,122.00 | 1,141.25 | 0.00 | - | 10 | 32 | 130.27% |
| MSTR240816C00510000 | 2024-03-15 2:24PM EDT | 510.00 | 1,248.00 | 986.00 | 1,005.75 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240816C00520000 | 2024-05-06 9:30AM EDT | 520.00 | 769.12 | 1,104.00 | 1,121.40 | 0.00 | - | 10 | 31 | 130.91% |
| MSTR240816C00530000 | 2024-04-18 12:24PM EDT | 530.00 | 759.50 | 1,056.00 | 1,075.30 | 0.00 | - | - | 1 | 0.00% |
| MSTR240816C00540000 | 2024-03-13 3:24PM EDT | 540.00 | 1,215.46 | 960.00 | 979.50 | 0.00 | - | - | 5 | 0.00% |
| MSTR240816C00550000 | 2024-03-12 11:06AM EDT | 550.00 | 1,003.79 | 995.20 | 1,010.55 | 0.00 | - | 2 | 3 | 0.00% |
| MSTR240816C00560000 | 2024-03-28 12:10PM EDT | 560.00 | 1,218.40 | 750.30 | 762.85 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240816C00570000 | 2024-03-15 3:34PM EDT | 570.00 | 1,244.39 | 934.00 | 953.65 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR240816C00580000 | 2024-05-31 2:18PM EDT | 580.00 | 948.59 | 1,046.00 | 1,063.30 | 0.00 | - | 2 | 6 | 125.84% |
| MSTR240816C00590000 | 2024-02-08 10:32AM EDT | 590.00 | 84.57 | 874.00 | 890.15 | 0.00 | - | - | 1 | 0.00% |
| MSTR240816C00600000 | 2024-05-23 9:57AM EDT | 600.00 | 993.06 | 1,026.00 | 1,044.00 | 0.00 | - | 2 | 12 | 123.07% |
| MSTR240816C00610000 | 2024-05-31 12:44PM EDT | 610.00 | 887.99 | 1,016.00 | 1,034.00 | 0.00 | - | 1 | 3 | 121.19% |
| MSTR240816C00620000 | 2024-05-31 3:37PM EDT | 620.00 | 914.53 | 1,008.00 | 1,025.05 | 0.00 | - | 2 | 7 | 123.52% |
| MSTR240816C00630000 | 2024-03-28 10:55AM EDT | 630.00 | 1,250.00 | 692.95 | 706.30 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240816C00640000 | 2024-04-30 12:09PM EDT | 640.00 | 516.15 | 906.00 | 924.00 | 0.00 | - | 4 | 7 | 0.00% |
| MSTR240816C00650000 | 2024-05-30 12:28PM EDT | 650.00 | 1,030.89 | 978.00 | 995.90 | 0.00 | - | 1 | 3 | 119.05% |
| MSTR240816C00660000 | 2024-02-09 10:47AM EDT | 660.00 | 114.75 | 824.00 | 839.05 | 0.00 | - | - | 0 | 0.00% |
| MSTR240816C00670000 | 2024-02-27 1:17PM EDT | 670.00 | 309.18 | 1,084.35 | 1,100.90 | 0.00 | - | 1 | 1 | 253.16% |
| MSTR240816C00680000 | 2024-05-31 2:18PM EDT | 680.00 | 853.72 | 950.00 | 967.80 | 0.00 | - | 2 | 3 | 118.08% |
| MSTR240816C00690000 | 2024-04-05 2:29PM EDT | 690.00 | 886.94 | 581.45 | 595.30 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR240816C00700000 | 2024-05-28 10:29AM EDT | 700.00 | 975.15 | 932.00 | 949.05 | 0.00 | - | 9 | 23 | 117.79% |
| MSTR240816C00710000 | 2024-03-05 4:21PM EDT | 710.00 | 537.18 | 961.15 | 975.10 | 0.00 | - | 1 | 7 | 165.02% |
| MSTR240816C00720000 | 2024-03-04 12:30PM EDT | 720.00 | 687.26 | 947.65 | 964.00 | 0.00 | - | 52 | 28 | 160.30% |
| MSTR240816C00730000 | 2024-05-24 3:31PM EDT | 730.00 | 963.47 | 904.00 | 920.90 | 0.00 | - | 1 | 24 | 116.01% |
| MSTR240816C00740000 | 2024-05-24 3:31PM EDT | 740.00 | 954.22 | 894.00 | 912.00 | 0.00 | - | 1 | 1 | 115.20% |
| MSTR240816C00750000 | 2024-04-08 11:48AM EDT | 750.00 | 854.65 | 540.20 | 552.50 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR240816C00760000 | 2024-04-03 2:21PM EDT | 760.00 | 964.60 | 530.10 | 545.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR240816C00770000 | 2024-03-19 9:42AM EDT | 770.00 | 640.00 | 534.00 | 548.05 | 0.00 | - | 3 | 9 | 0.00% |
| MSTR240816C00780000 | 2024-02-28 1:12PM EDT | 780.00 | 360.00 | 1,002.80 | 1,018.00 | 0.00 | - | 3 | 6 | 238.00% |
| MSTR240816C00790000 | 2024-02-22 11:07AM EDT | 790.00 | 128.95 | 832.00 | 845.50 | 0.00 | - | 1 | 1 | 70.02% |
| MSTR240816C00800000 | 2024-05-24 2:54PM EDT | 800.00 | 887.55 | 840.00 | 856.80 | 0.00 | - | 2 | 151 | 112.96% |
| MSTR240816C00810000 | 2024-05-07 12:39PM EDT | 810.00 | 554.04 | 830.00 | 847.15 | 0.00 | - | - | 2 | 111.51% |
| MSTR240816C00820000 | 2024-03-20 11:00AM EDT | 820.00 | 767.18 | 472.00 | 487.80 | 0.00 | - | 10 | 16 | 0.00% |
| MSTR240816C00830000 | 2024-03-20 11:00AM EDT | 830.00 | 761.18 | 466.00 | 485.90 | 0.00 | - | 10 | 11 | 0.00% |
| MSTR240816C00840000 | 2024-02-13 12:54PM EDT | 840.00 | 102.90 | 948.00 | 965.80 | 0.00 | - | - | 1 | 224.16% |
| MSTR240816C00850000 | 2024-05-24 11:34AM EDT | 850.00 | 801.28 | 794.00 | 812.00 | 0.00 | - | 1 | 5 | 110.27% |
| MSTR240816C00860000 | 2024-05-31 1:22PM EDT | 860.00 | 686.47 | 786.00 | 803.50 | 0.00 | - | 4 | 4 | 110.57% |
| MSTR240816C00870000 | 2024-03-19 11:25AM EDT | 870.00 | 570.20 | 476.00 | 490.00 | 0.00 | - | 3 | 4 | 0.00% |
| MSTR240816C00880000 | 2024-03-06 11:37AM EDT | 880.00 | 490.08 | 682.35 | 698.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR240816C00890000 | 2024-05-14 3:46PM EDT | 890.00 | 475.03 | 760.00 | 776.90 | 0.00 | - | 1 | 7 | 109.49% |
| MSTR240816C00900000 | 2024-05-31 12:28PM EDT | 900.00 | 586.70 | 750.05 | 766.40 | 0.00 | - | 30 | 39 | 107.62% |
| MSTR240816C00910000 | 2024-03-06 11:44AM EDT | 910.00 | 481.00 | 664.45 | 681.70 | 0.00 | - | 3 | 1 | 0.00% |
| MSTR240816C00920000 | 2024-05-31 1:22PM EDT | 920.00 | 636.67 | 734.00 | 750.55 | 0.00 | - | 4 | 2 | 108.24% |
| MSTR240816C00930000 | 2024-05-28 9:34AM EDT | 930.00 | 768.81 | 724.00 | 740.30 | 0.00 | - | 1 | 5 | 106.49% |
| MSTR240816C00940000 | 2024-03-05 11:59AM EDT | 940.00 | 455.00 | 865.50 | 881.00 | 0.00 | - | 1 | 2 | 206.38% |
| MSTR240816C00950000 | 2024-05-31 2:28PM EDT | 950.00 | 617.79 | 708.00 | 723.60 | 0.00 | - | 1 | 11 | 106.49% |
| MSTR240816C00960000 | 2024-05-15 11:55AM EDT | 960.00 | 521.00 | 700.00 | 716.00 | 0.00 | - | 1 | 2 | 106.72% |
| MSTR240816C00970000 | 2024-03-04 11:41AM EDT | 970.00 | 529.42 | 779.00 | 794.40 | 0.00 | - | 1 | 0 | 165.13% |
| MSTR240816C00980000 | 2024-05-30 9:43AM EDT | 980.00 | 746.94 | 684.00 | 699.15 | 0.00 | - | 1 | 6 | 106.36% |
| MSTR240816C00990000 | 2024-05-30 9:56AM EDT | 990.00 | 750.35 | 674.00 | 691.45 | 0.00 | - | 12 | 15 | 105.63% |
| MSTR240816C01000000 | 2024-05-28 9:44AM EDT | 1,000.00 | 700.00 | 666.00 | 681.10 | 0.00 | - | 2 | 53 | 104.64% |
| MSTR240816C01010000 | 2024-05-06 11:35AM EDT | 1,010.00 | 454.35 | 658.00 | 675.25 | 0.00 | - | 1 | 6 | 105.32% |
| MSTR240816C01020000 | 2024-02-29 4:05PM EDT | 1,020.00 | 272.55 | 844.50 | 860.05 | 0.00 | - | 26 | 27 | 218.18% |
| MSTR240816C01030000 | 2024-05-24 11:34AM EDT | 1,030.00 | 654.28 | 642.00 | 656.30 | 0.00 | - | 1 | 6 | 103.89% |
| MSTR240816C01040000 | 2024-03-04 1:37PM EDT | 1,040.00 | 507.46 | 738.15 | 753.80 | 0.00 | - | 6 | 7 | 166.18% |
| MSTR240816C01050000 | 2024-05-29 11:57AM EDT | 1,050.00 | 633.55 | 626.00 | 642.55 | 0.00 | - | 2 | 103 | 104.18% |
| MSTR240816C01060000 | 2024-05-03 12:33PM EDT | 1,060.00 | 366.75 | 534.00 | 548.55 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR240816C01070000 | 2024-05-01 3:08PM EDT | 1,070.00 | 273.00 | 526.10 | 541.60 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR240816C01090000 | 2024-04-30 3:04PM EDT | 1,090.00 | 283.38 | 527.25 | 546.00 | 0.00 | - | - | 2 | 56.90% |
| MSTR240816C01100000 | 2024-05-29 11:13AM EDT | 1,100.00 | 606.40 | 588.00 | 606.00 | 0.00 | - | 1 | 18 | 104.07% |
| MSTR240816C01110000 | 2024-03-04 2:14PM EDT | 1,110.00 | 462.65 | 699.90 | 715.60 | 0.00 | - | 1 | 1 | 167.08% |
| MSTR240816C01120000 | 2024-04-30 1:46PM EDT | 1,120.00 | 252.54 | 507.90 | 526.00 | 0.00 | - | - | 1 | 54.96% |
| MSTR240816C01130000 | 2024-03-28 10:48AM EDT | 1,130.00 | 922.45 | 390.55 | 403.85 | 0.00 | - | 5 | 5 | 0.00% |
| MSTR240816C01140000 | 2024-05-29 11:57AM EDT | 1,140.00 | 567.50 | 558.00 | 575.80 | 0.00 | - | 1 | 3 | 103.19% |
| MSTR240816C01150000 | 2024-06-03 9:51AM EDT | 1,150.00 | 583.39 | 552.00 | 569.25 | -36.14 | -5.83% | 1 | 20 | 103.59% |
| MSTR240816C01160000 | 2024-04-30 10:24AM EDT | 1,160.00 | 281.00 | 586.20 | 602.00 | 0.00 | - | 1 | 3 | 124.65% |
| MSTR240816C01170000 | 2024-04-02 12:28PM EDT | 1,170.00 | 613.61 | 253.65 | 268.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR240816C01180000 | 2024-03-19 1:55PM EDT | 1,180.00 | 530.55 | 332.00 | 348.85 | 0.00 | - | 3 | 1 | 0.00% |
| MSTR240816C01190000 | 2024-05-15 10:35AM EDT | 1,190.00 | 370.00 | 524.00 | 540.40 | 0.00 | - | 1 | 6 | 103.01% |
| MSTR240816C01200000 | 2024-05-28 11:10AM EDT | 1,200.00 | 556.55 | 516.00 | 535.35 | 0.00 | - | 1 | 44 | 103.09% |
| MSTR240816C01210000 | 2024-05-09 3:08PM EDT | 1,210.00 | 302.75 | 510.00 | 528.00 | 0.00 | - | 2 | 7 | 103.06% |
| MSTR240816C01220000 | 2024-06-03 9:51AM EDT | 1,220.00 | 536.39 | 504.00 | 521.05 | -71.30 | -11.73% | 1 | 3 | 103.09% |
| MSTR240816C01230000 | 2024-05-06 9:36AM EDT | 1,230.00 | 321.56 | 496.00 | 515.05 | 0.00 | - | 1 | 2 | 102.84% |
| MSTR240816C01240000 | 2024-05-28 1:05PM EDT | 1,240.00 | 523.48 | 490.00 | 508.00 | 0.00 | - | 1 | 6 | 102.79% |
| MSTR240816C01250000 | 2024-06-03 11:11AM EDT | 1,250.00 | 480.25 | 484.00 | 502.00 | -43.41 | -8.29% | 2 | 8 | 102.96% |
| MSTR240816C01260000 | 2024-05-20 10:41AM EDT | 1,260.00 | 478.64 | 478.00 | 491.90 | -13.91 | -2.82% | 1 | 7 | 102.14% |
| MSTR240816C01270000 | 2024-05-31 2:16PM EDT | 1,270.00 | 407.00 | 472.00 | 489.45 | 0.00 | - | 2 | 8 | 103.07% |
| MSTR240816C01280000 | 2024-05-23 2:39PM EDT | 1,280.00 | 435.00 | 464.00 | 483.20 | 0.00 | - | 2 | 5 | 102.63% |
| MSTR240816C01290000 | 2024-05-29 12:56PM EDT | 1,290.00 | 480.98 | 458.00 | 476.65 | 0.00 | - | 1 | 14 | 102.55% |
| MSTR240816C01300000 | 2024-05-30 10:23AM EDT | 1,300.00 | 532.88 | 452.05 | 470.65 | 0.00 | - | 1 | 130 | 102.58% |
| MSTR240816C01310000 | 2024-05-14 12:06PM EDT | 1,310.00 | 255.88 | 446.60 | 461.20 | 0.00 | - | 4 | 13 | 101.93% |
| MSTR240816C01320000 | 2024-05-03 3:14PM EDT | 1,320.00 | 256.62 | 374.00 | 389.10 | 0.00 | - | 2 | 5 | 72.15% |
| MSTR240816C01330000 | 2024-06-03 3:09PM EDT | 1,330.00 | 429.32 | 436.00 | 449.50 | +145.07 | +51.04% | 10 | 6 | 102.21% |
| MSTR240816C01340000 | 2024-06-03 3:09PM EDT | 1,340.00 | 423.47 | 430.00 | 443.00 | -84.91 | -16.70% | 10 | 11 | 102.02% |
| MSTR240816C01350000 | 2024-05-31 12:38PM EDT | 1,350.00 | 339.00 | 424.00 | 441.90 | 0.00 | - | 1 | 38 | 102.93% |
| MSTR240816C01360000 | 2024-05-17 3:33PM EDT | 1,360.00 | 430.00 | 418.00 | 435.60 | 0.00 | - | 4 | 4 | 102.72% |
| MSTR240816C01370000 | 2024-05-28 3:31PM EDT | 1,370.00 | 466.75 | 412.45 | 429.20 | 0.00 | - | 1 | 11 | 102.57% |
| MSTR240816C01380000 | 2024-05-30 9:56AM EDT | 1,380.00 | 478.90 | 406.95 | 423.95 | 0.00 | - | 1 | 26 | 102.63% |
| MSTR240816C01390000 | 2024-05-17 10:55AM EDT | 1,390.00 | 409.35 | 402.00 | 418.00 | 0.00 | - | 1 | 14 | 102.64% |
| MSTR240816C01400000 | 2024-05-30 1:58PM EDT | 1,400.00 | 435.37 | 396.40 | 411.00 | 0.00 | - | 1 | 93 | 102.28% |
| MSTR240816C01410000 | 2024-05-15 1:09PM EDT | 1,410.00 | 291.68 | 392.00 | 407.00 | 0.00 | - | 1 | 30 | 102.74% |
| MSTR240816C01420000 | 2024-05-20 9:30AM EDT | 1,420.00 | 425.52 | 386.25 | 403.10 | 0.00 | - | 1 | 28 | 102.92% |
| MSTR240816C01430000 | 2024-05-23 11:11AM EDT | 1,430.00 | 401.99 | 380.95 | 397.85 | 0.00 | - | 1 | 6 | 102.90% |
| MSTR240816C01440000 | 2024-05-23 11:11AM EDT | 1,440.00 | 397.25 | 376.30 | 392.45 | 0.00 | - | 1 | 19 | 102.95% |
| MSTR240816C01450000 | 2024-06-03 3:49PM EDT | 1,450.00 | 373.45 | 371.10 | 387.05 | +95.45 | +34.33% | 3 | 99 | 102.87% |
| MSTR240816C01460000 | 2024-05-29 12:36PM EDT | 1,460.00 | 369.64 | 366.25 | 383.40 | -19.77 | -5.08% | 1 | 12 | 103.17% |
| MSTR240816C01470000 | 2024-05-22 9:54AM EDT | 1,470.00 | 426.00 | 362.00 | 378.80 | 0.00 | - | 1 | 2 | 103.38% |
| MSTR240816C01480000 | 2024-06-03 9:43AM EDT | 1,480.00 | 379.05 | 356.80 | 372.15 | +21.78 | +6.10% | 1 | 10 | 103.00% |
| MSTR240816C01490000 | 2024-06-03 9:44AM EDT | 1,490.00 | 378.00 | 352.00 | 367.70 | +21.45 | +6.02% | 2 | 9 | 103.09% |
| MSTR240816C01500000 | 2024-06-03 9:42AM EDT | 1,500.00 | 335.00 | 347.35 | 364.15 | +49.95 | +17.52% | 1 | 208 | 103.35% |
| MSTR240816C01520000 | 2024-05-31 3:55PM EDT | 1,520.00 | 331.85 | 339.35 | 353.25 | +37.25 | +12.64% | 4 | 49 | 103.35% |
| MSTR240816C01540000 | 2024-05-31 12:06PM EDT | 1,540.00 | 270.80 | 330.00 | 345.30 | 0.00 | - | 9 | 20 | 103.55% |
| MSTR240816C01560000 | 2024-05-30 9:35AM EDT | 1,560.00 | 371.75 | 321.10 | 338.00 | 0.00 | - | 1 | 31 | 103.86% |
| MSTR240816C01580000 | 2024-06-03 12:58PM EDT | 1,580.00 | 309.55 | 314.10 | 328.00 | -74.45 | -19.39% | 2 | 16 | 103.95% |
| MSTR240816C01600000 | 2024-06-03 3:32PM EDT | 1,600.00 | 300.98 | 304.70 | 321.90 | -1.57 | -0.52% | 12 | 76 | 104.23% |
| MSTR240816C01620000 | 2024-05-24 3:37PM EDT | 1,620.00 | 366.00 | 297.35 | 314.00 | 0.00 | - | 2 | 14 | 104.48% |
| MSTR240816C01640000 | 2024-05-31 10:02AM EDT | 1,640.00 | 296.49 | 290.00 | 306.50 | +19.99 | +7.23% | 2 | 17 | 104.72% |
| MSTR240816C01660000 | 2024-05-31 11:16AM EDT | 1,660.00 | 289.31 | 282.00 | 299.35 | +44.31 | +18.09% | 2 | 35 | 104.84% |
| MSTR240816C01680000 | 2024-05-31 12:11PM EDT | 1,680.00 | 217.10 | 274.90 | 291.30 | 0.00 | - | 1 | 10 | 104.88% |
| MSTR240816C01700000 | 2024-06-03 3:54PM EDT | 1,700.00 | 272.00 | 269.35 | 284.20 | +43.10 | +18.83% | 14 | 124 | 105.30% |
| MSTR240816C01720000 | 2024-05-22 2:18PM EDT | 1,720.00 | 329.22 | 262.00 | 280.00 | 0.00 | - | 2 | 21 | 105.83% |
| MSTR240816C01740000 | 2024-05-29 12:04PM EDT | 1,740.00 | 272.00 | 255.15 | 274.00 | 0.00 | - | 1 | 8 | 106.08% |
| MSTR240816C01760000 | 2024-05-31 11:15AM EDT | 1,760.00 | 216.50 | 249.15 | 266.95 | 0.00 | - | 4 | 63 | 106.23% |
| MSTR240816C01780000 | 2024-06-03 1:48PM EDT | 1,780.00 | 240.85 | 243.55 | 257.35 | +52.43 | +27.83% | 5 | 5 | 105.95% |
| MSTR240816C01800000 | 2024-06-03 3:13PM EDT | 1,800.00 | 233.45 | 236.15 | 253.15 | +24.85 | +11.91% | 6 | 112 | 106.23% |
| MSTR240816C01820000 | 2024-06-03 3:15PM EDT | 1,820.00 | 227.95 | 230.25 | 247.60 | +20.02 | +9.63% | 2 | 28 | 106.47% |
| MSTR240816C01840000 | 2024-06-03 12:27PM EDT | 1,840.00 | 220.00 | 226.00 | 239.30 | +9.75 | +4.64% | 2 | 19 | 106.47% |
| MSTR240816C01860000 | 2024-05-31 11:59AM EDT | 1,860.00 | 182.00 | 220.10 | 235.35 | 0.00 | - | 2 | 11 | 106.88% |
| MSTR240816C01880000 | 2024-05-31 3:55PM EDT | 1,880.00 | 187.44 | 216.20 | 230.95 | 0.00 | - | 2 | 12 | 107.51% |
| MSTR240816C01900000 | 2024-06-03 3:23PM EDT | 1,900.00 | 208.97 | 210.00 | 224.35 | +30.38 | +17.01% | 6 | 54 | 107.31% |
| MSTR240816C01920000 | 2024-05-31 10:26AM EDT | 1,920.00 | 185.00 | 205.90 | 219.80 | 0.00 | - | 1 | 5 | 107.77% |
| MSTR240816C01940000 | 2024-05-17 11:29AM EDT | 1,940.00 | 254.39 | 200.00 | 213.20 | 0.00 | - | 1 | 7 | 107.52% |
| MSTR240816C01960000 | 2024-05-20 3:56PM EDT | 1,960.00 | 214.95 | 194.15 | 208.70 | -96.35 | -30.95% | 1 | 6 | 107.59% |
| MSTR240816C01980000 | 2024-06-03 3:33PM EDT | 1,980.00 | 188.70 | 190.05 | 201.00 | -1.25 | -0.66% | 14 | 22 | 107.36% |
| MSTR240816C02000000 | 2024-06-03 2:12PM EDT | 2,000.00 | 186.00 | 186.10 | 198.65 | +34.34 | +22.64% | 17 | 200 | 108.04% |
| MSTR240816C02050000 | 2024-06-03 9:44AM EDT | 2,050.00 | 192.00 | 176.00 | 188.40 | +21.00 | +12.28% | 2 | 18 | 108.76% |
| MSTR240816C02100000 | 2024-06-03 9:46AM EDT | 2,100.00 | 189.27 | 166.00 | 178.70 | +40.42 | +27.15% | 1 | 62 | 109.34% |
| MSTR240816C02150000 | 2024-06-03 9:33AM EDT | 2,150.00 | 167.00 | 156.00 | 169.70 | -32.75 | -16.40% | 5 | 13 | 109.79% |
| MSTR240816C02200000 | 2024-06-03 12:43PM EDT | 2,200.00 | 149.62 | 148.00 | 159.75 | +22.62 | +17.81% | 3 | 53 | 110.21% |
| MSTR240816C02250000 | 2024-05-31 12:39PM EDT | 2,250.00 | 116.19 | 138.45 | 151.50 | 0.00 | - | 55 | 25 | 110.43% |
| MSTR240816C02300000 | 2024-06-03 3:23PM EDT | 2,300.00 | 134.08 | 132.00 | 144.55 | +18.08 | +15.59% | 4 | 39 | 111.26% |
| MSTR240816C02350000 | 2024-05-28 9:30AM EDT | 2,350.00 | 166.55 | 124.10 | 140.00 | 0.00 | - | 1 | 3 | 112.09% |
| MSTR240816C02400000 | 2024-05-31 1:33PM EDT | 2,400.00 | 109.00 | 118.00 | 132.95 | 0.00 | - | 1 | 23 | 112.62% |
| MSTR240816C02450000 | 2024-05-29 1:19PM EDT | 2,450.00 | 133.79 | 112.00 | 124.85 | 0.00 | - | 3 | 24 | 112.78% |
| MSTR240816C02500000 | 2024-06-03 3:32PM EDT | 2,500.00 | 107.64 | 106.50 | 119.45 | +17.84 | +19.87% | 6 | 234 | 113.42% |
| MSTR240816C02950000 | 2024-06-03 11:58AM EDT | 2,950.00 | 82.00 | 70.30 | 84.25 | -7.40 | -8.28% | 12 | 333 | 119.07% |
| MSTR240816C03000000 | 2024-06-03 11:39AM EDT | 3,000.00 | 75.44 | 65.70 | 81.00 | +10.44 | +16.06% | 19 | 158 | 119.15% |
| MSTR240816C03050000 | 2024-05-30 3:06PM EDT | 3,050.00 | 82.15 | 62.95 | 74.35 | 0.00 | - | 2 | 303 | 118.72% |
| MSTR240816C03100000 | 2024-05-31 12:05PM EDT | 3,100.00 | 55.00 | 60.40 | 71.75 | 0.00 | - | 1 | 58 | 119.28% |
| MSTR240816C03150000 | 2024-06-03 11:58AM EDT | 3,150.00 | 68.25 | 57.95 | 69.45 | -6.15 | -8.27% | 4 | 63 | 119.86% |
| MSTR240816C03200000 | 2024-05-30 9:42AM EDT | 3,200.00 | 78.46 | 55.55 | 67.35 | 0.00 | - | 1 | 3 | 120.43% |
| MSTR240816C03250000 | 2024-05-28 9:30AM EDT | 3,250.00 | 81.95 | 53.00 | 65.25 | 0.00 | - | 2 | 6 | 120.89% |
| MSTR240816C03300000 | 2024-05-23 11:10AM EDT | 3,300.00 | 77.50 | 51.20 | 63.25 | 0.00 | - | 2 | 3 | 121.52% |
| MSTR240816C03350000 | 2024-05-28 9:48AM EDT | 3,350.00 | 70.00 | 49.20 | 61.25 | 0.00 | - | 4 | 8 | 122.02% |
| MSTR240816C03400000 | 2024-05-29 12:06PM EDT | 3,400.00 | 60.34 | 47.30 | 59.35 | 0.00 | - | 2 | 9 | 122.52% |
| MSTR240816C03450000 | 2024-05-28 3:58PM EDT | 3,450.00 | 73.00 | 45.45 | 57.30 | 0.00 | - | 2 | 3 | 122.93% |
| MSTR240816C03500000 | 2024-06-03 9:38AM EDT | 3,500.00 | 53.85 | 43.70 | 54.70 | +4.85 | +9.90% | 1 | 25 | 123.12% |
| MSTR240816C03550000 | 2024-05-28 3:52PM EDT | 3,550.00 | 69.00 | 42.15 | 54.55 | 0.00 | - | 2 | 3 | 124.10% |
| MSTR240816C03600000 | 2024-06-03 2:45PM EDT | 3,600.00 | 51.20 | 40.70 | 51.20 | +14.20 | +38.38% | 2 | 5 | 124.02% |
| MSTR240816C03650000 | 2024-05-15 12:36PM EDT | 3,650.00 | 26.00 | 39.05 | 51.80 | 0.00 | - | 2 | 2 | 125.12% |
| MSTR240816C03700000 | 2024-06-03 9:57AM EDT | 3,700.00 | 52.90 | 38.40 | 49.25 | +12.90 | +32.25% | 1 | 15 | 125.46% |
| MSTR240816C03750000 | 2024-05-29 1:43PM EDT | 3,750.00 | 53.09 | 38.40 | 47.00 | 0.00 | - | 2 | 41 | 126.08% |
| MSTR240816C03800000 | 2024-06-03 1:47PM EDT | 3,800.00 | 41.44 | 36.00 | 45.00 | +0.94 | +2.32% | 8 | 273 | 125.89% |
Opciones de ventapara16 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240816P00200000 | 2024-06-03 1:41PM EDT | 200.00 | 0.70 | 0.25 | 0.80 | +0.48 | +218.18% | 75 | 361 | 175.63% |
| MSTR240816P00210000 | 2024-05-23 3:53PM EDT | 210.00 | 0.70 | 0.20 | 2.50 | 0.00 | - | 75 | 80 | 191.14% |
| MSTR240816P00220000 | 2024-05-21 3:18PM EDT | 220.00 | 0.70 | 0.00 | 3.00 | 0.00 | - | 75 | 80 | 189.21% |
| MSTR240816P00230000 | 2024-05-21 3:17PM EDT | 230.00 | 0.70 | 0.01 | 3.15 | 0.00 | - | 75 | 88 | 186.18% |
| MSTR240816P00240000 | 2024-04-29 1:09PM EDT | 240.00 | 1.80 | 0.09 | 4.75 | 0.00 | - | 2 | 9 | 192.77% |
| MSTR240816P00250000 | 2024-05-17 10:26AM EDT | 250.00 | 1.00 | 0.06 | 3.30 | 0.00 | - | 2 | 15 | 179.57% |
| MSTR240816P00260000 | 2024-03-01 1:29PM EDT | 260.00 | 4.00 | 0.00 | 8.15 | 0.00 | - | 1 | 301 | 199.37% |
| MSTR240816P00280000 | 2024-05-29 12:52PM EDT | 280.00 | 1.08 | 0.01 | 3.50 | 0.00 | - | 2 | 5 | 169.60% |
| MSTR240816P00290000 | 2024-05-10 9:32AM EDT | 290.00 | 1.81 | 0.20 | 3.60 | 0.00 | - | 2 | 14 | 167.97% |
| MSTR240816P00300000 | 2024-05-17 3:14PM EDT | 300.00 | 1.70 | 0.01 | 3.70 | 0.00 | - | 3 | 45 | 164.16% |
| MSTR240816P00320000 | 2024-05-28 1:30PM EDT | 320.00 | 1.39 | 0.25 | 3.90 | 0.00 | - | 1 | 5 | 160.33% |
| MSTR240816P00330000 | 2024-02-14 4:41PM EDT | 330.00 | 10.05 | 4.15 | 12.25 | 0.00 | - | 1 | 0 | 195.14% |
| MSTR240816P00340000 | 2024-05-20 11:46AM EDT | 340.00 | 2.49 | 0.04 | 2.49 | 0.00 | - | 4 | 3 | 144.92% |
| MSTR240816P00350000 | 2024-05-29 2:44PM EDT | 350.00 | 2.05 | 0.05 | 4.20 | 0.00 | - | 1 | 36 | 152.12% |
| MSTR240816P00360000 | 2024-03-20 3:49PM EDT | 360.00 | 9.80 | 4.35 | 12.70 | 0.00 | - | 1 | 3 | 185.98% |
| MSTR240816P00370000 | 2024-05-16 11:25AM EDT | 370.00 | 2.13 | 0.03 | 4.40 | 0.00 | - | 1 | 3 | 147.56% |
| MSTR240816P00380000 | 2024-06-03 2:34PM EDT | 380.00 | 2.01 | 0.75 | 4.55 | -0.17 | -7.80% | 2 | 58 | 148.63% |
| MSTR240816P00390000 | 2024-05-28 11:59AM EDT | 390.00 | 1.48 | 0.80 | 4.70 | 0.00 | - | 3 | 19 | 146.81% |
| MSTR240816P00400000 | 2024-05-28 11:53AM EDT | 400.00 | 1.44 | 0.86 | 4.80 | 0.00 | - | 2 | 34 | 144.89% |
| MSTR240816P00410000 | 2024-04-24 1:32PM EDT | 410.00 | 10.35 | 0.55 | 4.00 | 0.00 | - | 2 | 6 | 138.11% |
| MSTR240816P00420000 | 2024-03-11 9:45AM EDT | 420.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| MSTR240816P00430000 | 2024-05-20 11:46AM EDT | 430.00 | 4.14 | 1.04 | 5.25 | 0.00 | - | 2 | 53 | 139.80% |
| MSTR240816P00440000 | 2024-05-03 9:30AM EDT | 440.00 | 12.50 | 1.14 | 5.20 | 0.00 | - | 1 | 12 | 137.63% |
| MSTR240816P00450000 | 2024-05-30 2:06PM EDT | 450.00 | 3.11 | 1.78 | 5.60 | 0.00 | - | 5 | 47 | 138.48% |
| MSTR240816P00460000 | 2024-05-21 3:21PM EDT | 460.00 | 4.05 | 1.25 | 5.75 | 0.00 | - | 5 | 45 | 135.13% |
| MSTR240816P00470000 | 2024-05-29 1:18PM EDT | 470.00 | 2.77 | 1.31 | 5.95 | 0.00 | - | 3 | 28 | 133.67% |
| MSTR240816P00480000 | 2024-05-29 12:57PM EDT | 480.00 | 2.71 | 1.38 | 5.85 | 0.00 | - | 84 | 107 | 131.43% |
| MSTR240816P00490000 | 2024-05-29 1:07PM EDT | 490.00 | 3.05 | 1.46 | 5.90 | 0.00 | - | 46 | 69 | 129.68% |
| MSTR240816P00500000 | 2024-06-03 11:11AM EDT | 500.00 | 3.92 | 1.53 | 6.25 | -0.24 | -5.77% | 6 | 129 | 128.70% |
| MSTR240816P00510000 | 2024-05-29 1:06PM EDT | 510.00 | 3.79 | 1.62 | 6.25 | 0.00 | - | 28 | 23 | 126.88% |
| MSTR240816P00520000 | 2024-05-29 2:47PM EDT | 520.00 | 2.79 | 1.70 | 6.90 | 0.00 | - | 32 | 17 | 126.62% |
| MSTR240816P00530000 | 2024-05-29 2:48PM EDT | 530.00 | 3.95 | 1.80 | 7.10 | 0.00 | - | 24 | 53 | 125.32% |
| MSTR240816P00540000 | 2024-05-31 2:25PM EDT | 540.00 | 4.83 | 1.91 | 7.30 | 0.00 | - | 2 | 13 | 124.04% |
| MSTR240816P00550000 | 2024-05-29 1:42PM EDT | 550.00 | 4.04 | 2.02 | 7.50 | +0.14 | +3.59% | 1 | 46 | 122.75% |
| MSTR240816P00560000 | 2024-05-30 3:52PM EDT | 560.00 | 4.00 | 2.15 | 7.65 | 0.00 | - | 2 | 36 | 121.42% |
| MSTR240816P00570000 | 2024-06-03 3:27PM EDT | 570.00 | 5.03 | 2.63 | 7.80 | -0.51 | -9.21% | 6 | 79 | 120.78% |
| MSTR240816P00580000 | 2024-06-03 11:11AM EDT | 580.00 | 5.71 | 2.60 | 8.05 | -0.13 | -2.23% | 2 | 103 | 119.34% |
| MSTR240816P00590000 | 2024-05-31 2:18PM EDT | 590.00 | 6.50 | 2.82 | 8.35 | 0.00 | - | 2 | 40 | 118.45% |
| MSTR240816P00600000 | 2024-05-31 2:25PM EDT | 600.00 | 6.63 | 3.05 | 8.70 | 0.00 | - | 5 | 56 | 117.65% |
| MSTR240816P00610000 | 2024-05-29 2:48PM EDT | 610.00 | 6.01 | 3.35 | 9.00 | 0.00 | - | 2 | 14 | 116.85% |
| MSTR240816P00620000 | 2024-06-03 3:27PM EDT | 620.00 | 6.35 | 3.65 | 8.80 | -0.76 | -10.69% | 6 | 32 | 115.23% |
| MSTR240816P00630000 | 2024-05-31 2:23PM EDT | 630.00 | 7.51 | 3.95 | 9.65 | 0.00 | - | 22 | 24 | 115.27% |
| MSTR240816P00640000 | 2024-05-31 2:18PM EDT | 640.00 | 8.28 | 4.25 | 10.00 | 0.00 | - | 2 | 16 | 114.47% |
| MSTR240816P00650000 | 2024-05-30 3:08PM EDT | 650.00 | 6.60 | 4.60 | 10.35 | 0.00 | - | 12 | 28 | 113.72% |
| MSTR240816P00660000 | 2024-05-21 12:17PM EDT | 660.00 | 11.06 | 4.95 | 10.45 | 0.00 | - | 1 | 24 | 112.62% |
| MSTR240816P00670000 | 2024-05-28 1:37PM EDT | 670.00 | 6.60 | 5.35 | 10.85 | 0.00 | - | 1 | 26 | 111.96% |
| MSTR240816P00680000 | 2024-05-22 2:50PM EDT | 680.00 | 10.10 | 5.75 | 11.30 | 0.00 | - | 1 | 23 | 111.35% |
| MSTR240816P00690000 | 2024-05-21 12:17PM EDT | 690.00 | 10.55 | 6.15 | 11.80 | 0.00 | - | 10 | 26 | 110.75% |
| MSTR240816P00700000 | 2024-06-03 10:52AM EDT | 700.00 | 9.30 | 6.65 | 11.75 | -2.21 | -19.20% | 2 | 120 | 109.61% |
| MSTR240816P00710000 | 2024-05-31 12:23PM EDT | 710.00 | 12.75 | 8.25 | 13.05 | 0.00 | - | 1 | 58 | 111.14% |
| MSTR240816P00720000 | 2024-05-31 12:13PM EDT | 720.00 | 13.73 | 7.60 | 13.55 | 0.00 | - | 1 | 6 | 109.31% |
| MSTR240816P00730000 | 2024-05-30 10:46AM EDT | 730.00 | 10.19 | 8.20 | 14.05 | 0.00 | - | 9 | 33 | 108.79% |
| MSTR240816P00740000 | 2024-05-17 11:39AM EDT | 740.00 | 23.58 | 8.75 | 14.60 | 0.00 | - | 1 | 17 | 108.23% |
| MSTR240816P00750000 | 2024-06-03 10:10AM EDT | 750.00 | 12.48 | 9.70 | 15.20 | -2.70 | -17.79% | 4 | 34 | 108.06% |
| MSTR240816P00760000 | 2024-05-31 12:38PM EDT | 760.00 | 17.15 | 9.95 | 15.75 | 0.00 | - | 1 | 12 | 107.15% |
| MSTR240816P00770000 | 2024-05-28 12:48PM EDT | 770.00 | 13.70 | 10.60 | 16.35 | 0.00 | - | 1 | 36 | 106.63% |
| MSTR240816P00780000 | 2024-05-29 2:18PM EDT | 780.00 | 13.60 | 11.25 | 17.10 | 0.00 | - | 1 | 10 | 106.21% |
| MSTR240816P00790000 | 2024-05-30 10:37AM EDT | 790.00 | 13.61 | 11.95 | 17.75 | 0.00 | - | 2 | 32 | 105.70% |
| MSTR240816P00800000 | 2024-06-03 9:58AM EDT | 800.00 | 16.00 | 14.00 | 16.25 | -3.60 | -18.37% | 2 | 123 | 104.54% |
| MSTR240816P00810000 | 2024-05-28 1:59PM EDT | 810.00 | 16.00 | 14.25 | 19.25 | 0.00 | - | 1 | 6 | 105.41% |
| MSTR240816P00820000 | 2024-05-31 3:49PM EDT | 820.00 | 20.90 | 14.60 | 19.45 | 0.00 | - | 1 | 10 | 104.22% |
| MSTR240816P00830000 | 2024-05-28 10:15AM EDT | 830.00 | 17.95 | 17.15 | 20.10 | 0.00 | - | 4 | 32 | 104.87% |
| MSTR240816P00840000 | 2024-06-03 10:35AM EDT | 840.00 | 19.00 | 14.70 | 20.50 | -45.76 | -70.66% | 2 | 34 | 101.89% |
| MSTR240816P00850000 | 2024-05-31 12:10PM EDT | 850.00 | 26.01 | 17.95 | 21.70 | 0.00 | - | 15 | 57 | 103.29% |
| MSTR240816P00860000 | 2024-05-31 12:07PM EDT | 860.00 | 27.53 | 18.50 | 22.80 | 0.00 | - | 61 | 30 | 102.76% |
| MSTR240816P00870000 | 2024-05-24 1:53PM EDT | 870.00 | 24.40 | 20.20 | 23.90 | 0.00 | - | 2 | 8 | 102.90% |
| MSTR240816P00880000 | 2024-05-30 12:57PM EDT | 880.00 | 21.77 | 21.20 | 25.00 | 0.00 | - | 2 | 11 | 102.57% |
| MSTR240816P00890000 | 2024-05-29 12:49PM EDT | 890.00 | 24.81 | 22.30 | 26.15 | 0.00 | - | 1 | 7 | 102.28% |
| MSTR240816P00900000 | 2024-06-03 12:02PM EDT | 900.00 | 24.72 | 20.15 | 27.30 | -6.28 | -20.26% | 5 | 27 | 100.16% |
| MSTR240816P00910000 | 2024-05-31 12:10PM EDT | 910.00 | 35.70 | 24.30 | 29.20 | 0.00 | - | 3 | 3 | 101.88% |
| MSTR240816P00920000 | 2024-05-31 12:07PM EDT | 920.00 | 37.58 | 25.95 | 30.15 | 0.00 | - | 59 | 37 | 101.65% |
| MSTR240816P00930000 | 2024-05-30 9:49AM EDT | 930.00 | 26.05 | 27.20 | 32.05 | 0.00 | - | 1 | 17 | 101.65% |
| MSTR240816P00940000 | 2024-05-31 3:33PM EDT | 940.00 | 39.00 | 28.70 | 33.15 | 0.00 | - | 2 | 5 | 101.34% |
| MSTR240816P00950000 | 2024-06-03 9:55AM EDT | 950.00 | 32.78 | 29.30 | 34.75 | +4.48 | +15.83% | 1 | 15 | 100.80% |
| MSTR240816P00960000 | 2024-05-20 2:19PM EDT | 960.00 | 49.55 | 31.25 | 36.20 | 0.00 | - | 2 | 6 | 100.79% |
| MSTR240816P00970000 | 2024-05-31 12:39PM EDT | 970.00 | 50.00 | 32.80 | 37.90 | 0.00 | - | 3 | 6 | 100.66% |
| MSTR240816P00980000 | 2024-05-28 2:59PM EDT | 980.00 | 37.05 | 34.65 | 39.65 | 0.00 | - | 2 | 15 | 100.63% |
| MSTR240816P00990000 | 2024-05-29 2:44PM EDT | 990.00 | 38.14 | 36.00 | 41.55 | 0.00 | - | 1 | 19 | 100.41% |
| MSTR240816P01000000 | 2024-06-03 3:32PM EDT | 1,000.00 | 41.75 | 37.95 | 43.05 | -11.30 | -21.30% | 3 | 77 | 100.24% |
| MSTR240816P01010000 | 2024-05-30 9:57AM EDT | 1,010.00 | 39.98 | 37.60 | 45.75 | 0.00 | - | 1 | 10 | 99.60% |
| MSTR240816P01020000 | 2024-05-28 3:58PM EDT | 1,020.00 | 44.00 | 41.80 | 47.70 | 0.00 | - | 1 | 6 | 100.39% |
| MSTR240816P01030000 | 2024-05-30 9:57AM EDT | 1,030.00 | 43.68 | 43.85 | 49.90 | 0.00 | - | 1 | 14 | 100.38% |
| MSTR240816P01040000 | 2024-05-29 9:30AM EDT | 1,040.00 | 50.24 | 45.35 | 51.50 | 0.00 | - | 1 | 6 | 99.92% |
| MSTR240816P01050000 | 2024-05-30 12:51PM EDT | 1,050.00 | 53.75 | 47.25 | 53.90 | +5.30 | +10.94% | 1 | 19 | 99.86% |
| MSTR240816P01060000 | 2024-05-31 10:59AM EDT | 1,060.00 | 64.01 | 47.70 | 56.65 | 0.00 | - | 1 | 13 | 99.38% |
| MSTR240816P01070000 | 2024-05-22 9:35AM EDT | 1,070.00 | 67.67 | 51.70 | 58.85 | 0.00 | - | 1 | 3 | 99.89% |
| MSTR240816P01080000 | 2024-05-31 11:03AM EDT | 1,080.00 | 70.06 | 53.65 | 60.95 | 0.00 | - | 1 | 15 | 99.62% |
| MSTR240816P01090000 | 2024-05-17 11:33AM EDT | 1,090.00 | 101.61 | 54.15 | 63.50 | 0.00 | - | 5 | 23 | 99.01% |
| MSTR240816P01100000 | 2024-06-03 11:54AM EDT | 1,100.00 | 62.14 | 59.25 | 66.05 | -25.24 | -28.89% | 2 | 39 | 99.82% |
| MSTR240816P01110000 | 2024-05-21 3:51PM EDT | 1,110.00 | 79.90 | 61.20 | 68.65 | 0.00 | - | 1 | 19 | 99.61% |
| MSTR240816P01120000 | 2024-05-03 10:58AM EDT | 1,120.00 | 223.08 | 76.75 | 88.50 | 0.00 | - | 1 | 5 | 108.37% |
| MSTR240816P01130000 | 2024-05-28 9:30AM EDT | 1,130.00 | 71.51 | 64.80 | 73.75 | 0.00 | - | 1 | 7 | 98.98% |
| MSTR240816P01140000 | 2024-05-31 11:03AM EDT | 1,140.00 | 88.48 | 68.85 | 76.50 | 0.00 | - | 1 | 8 | 99.33% |
| MSTR240816P01150000 | 2024-05-31 12:09PM EDT | 1,150.00 | 102.00 | 71.70 | 79.30 | 0.00 | - | 1 | 14 | 99.30% |
| MSTR240816P01160000 | 2024-05-10 1:30PM EDT | 1,160.00 | 209.75 | 74.15 | 82.35 | 0.00 | - | 2 | 7 | 99.20% |
| MSTR240816P01170000 | 2024-05-30 3:59PM EDT | 1,170.00 | 100.00 | 77.45 | 85.20 | 0.00 | - | 1 | 15 | 99.24% |
| MSTR240816P01180000 | 2024-06-03 11:44AM EDT | 1,180.00 | 80.85 | 80.65 | 88.45 | -16.95 | -17.33% | 1 | 7 | 99.33% |
| MSTR240816P01190000 | 2024-06-03 11:00AM EDT | 1,190.00 | 93.80 | 82.15 | 91.35 | -6.20 | -6.20% | 4 | 13 | 98.84% |
| MSTR240816P01200000 | 2024-06-03 1:14PM EDT | 1,200.00 | 97.52 | 87.00 | 94.95 | -14.91 | -13.26% | 1 | 46 | 99.37% |
| MSTR240816P01210000 | 2024-05-09 11:23AM EDT | 1,210.00 | 223.10 | 88.50 | 97.85 | 0.00 | - | 3 | 8 | 98.83% |
| MSTR240816P01220000 | 2024-06-03 11:44AM EDT | 1,220.00 | 100.70 | 91.05 | 101.20 | -1.15 | -1.13% | 1 | 11 | 98.65% |
| MSTR240816P01230000 | 2024-05-29 10:01AM EDT | 1,230.00 | 101.00 | 92.95 | 104.65 | 0.00 | - | 12 | 21 | 98.30% |
| MSTR240816P01240000 | 2024-05-24 12:06PM EDT | 1,240.00 | 120.10 | 95.60 | 110.05 | 0.00 | - | 2 | 7 | 98.58% |
| MSTR240816P01250000 | 2024-06-03 9:47AM EDT | 1,250.00 | 110.00 | 102.50 | 111.75 | -21.00 | -16.03% | 1 | 32 | 98.96% |
| MSTR240816P01260000 | 2024-05-23 1:22PM EDT | 1,260.00 | 135.25 | 102.65 | 117.25 | 0.00 | - | 10 | 6 | 98.60% |
| MSTR240816P01270000 | 2024-05-24 3:59PM EDT | 1,270.00 | 118.00 | 110.80 | 119.15 | 0.00 | - | 1 | 17 | 99.23% |
| MSTR240816P01280000 | 2024-05-24 12:04PM EDT | 1,280.00 | 135.80 | 114.15 | 122.95 | 0.00 | - | 4 | 7 | 99.16% |
| MSTR240816P01290000 | 2024-05-20 1:22PM EDT | 1,290.00 | 151.65 | 115.45 | 126.85 | 0.00 | - | 1 | 10 | 98.62% |
| MSTR240816P01300000 | 2024-06-03 1:16PM EDT | 1,300.00 | 135.00 | 118.25 | 130.85 | -20.00 | -12.90% | 9 | 51 | 98.42% |
| MSTR240816P01310000 | 2024-05-24 12:03PM EDT | 1,310.00 | 148.25 | 125.55 | 135.10 | 0.00 | - | 2 | 26 | 99.24% |
| MSTR240816P01320000 | 2024-05-31 10:27AM EDT | 1,320.00 | 159.90 | 125.60 | 138.95 | 0.00 | - | 1 | 17 | 98.35% |
| MSTR240816P01330000 | 2024-05-28 10:38AM EDT | 1,330.00 | 136.00 | 133.30 | 143.15 | 0.00 | - | 1 | 13 | 99.17% |
| MSTR240816P01340000 | 2024-06-03 10:17AM EDT | 1,340.00 | 143.64 | 136.90 | 147.40 | -25.42 | -15.04% | 1 | 7 | 99.09% |
| MSTR240816P01350000 | 2024-06-03 10:17AM EDT | 1,350.00 | 147.70 | 142.10 | 151.80 | +8.60 | +6.18% | 1 | 13 | 99.34% |
| MSTR240816P01360000 | 2024-05-28 1:19PM EDT | 1,360.00 | 152.25 | 147.15 | 156.20 | 0.00 | - | 3 | 29 | 99.53% |
| MSTR240816P01370000 | 2024-05-21 3:51PM EDT | 1,370.00 | 177.50 | 150.90 | 160.70 | 0.00 | - | 4 | 10 | 99.45% |
| MSTR240816P01380000 | 2024-05-30 3:40PM EDT | 1,380.00 | 183.87 | 154.45 | 165.25 | 0.00 | - | 1 | 12 | 99.31% |
| MSTR240816P01390000 | 2024-05-30 1:03PM EDT | 1,390.00 | 163.07 | 158.55 | 169.90 | 0.00 | - | 1 | 10 | 99.28% |
| MSTR240816P01400000 | 2024-05-31 12:44PM EDT | 1,400.00 | 221.90 | 164.75 | 174.60 | 0.00 | - | 3 | 17 | 99.65% |
| MSTR240816P01410000 | 2024-05-28 1:07PM EDT | 1,410.00 | 176.80 | 169.45 | 179.40 | 0.00 | - | 5 | 19 | 99.71% |
| MSTR240816P01420000 | 2024-05-28 1:13PM EDT | 1,420.00 | 179.92 | 174.95 | 184.35 | -0.98 | -0.54% | 1 | 4 | 99.94% |
| MSTR240816P01430000 | 2024-05-29 12:19PM EDT | 1,430.00 | 187.90 | 179.90 | 189.20 | 0.00 | - | 2 | 6 | 100.01% |
| MSTR240816P01440000 | 2024-05-28 1:08PM EDT | 1,440.00 | 191.20 | 183.60 | 194.60 | 0.00 | - | 2 | 11 | 99.92% |
| MSTR240816P01450000 | 2024-06-03 1:14PM EDT | 1,450.00 | 208.42 | 186.35 | 199.30 | -24.41 | -10.48% | 2 | 15 | 99.49% |
| MSTR240816P01460000 | 2024-05-31 3:17PM EDT | 1,460.00 | 242.34 | 194.60 | 204.45 | 0.00 | - | 4 | 14 | 100.18% |
| MSTR240816P01470000 | 2024-05-28 12:26PM EDT | 1,470.00 | 203.15 | 198.65 | 209.60 | 0.00 | - | 2 | 10 | 100.04% |
| MSTR240816P01480000 | 2024-05-31 3:17PM EDT | 1,480.00 | 253.81 | 204.20 | 214.75 | 0.00 | - | 8 | 13 | 100.16% |
| MSTR240816P01490000 | 2024-05-28 12:26PM EDT | 1,490.00 | 213.55 | 208.75 | 220.00 | 0.00 | - | 3 | 48 | 100.09% |
| MSTR240816P01500000 | 2024-06-03 3:13PM EDT | 1,500.00 | 225.00 | 214.75 | 225.45 | -40.58 | -15.28% | 6 | 52 | 100.30% |
| MSTR240816P01520000 | 2024-06-03 3:13PM EDT | 1,520.00 | 236.15 | 224.85 | 236.00 | -45.70 | -16.21% | 2 | 18 | 100.25% |
| MSTR240816P01540000 | 2024-06-03 11:37AM EDT | 1,540.00 | 240.85 | 236.10 | 247.45 | -3.00 | -1.23% | 1 | 19 | 100.48% |
| MSTR240816P01560000 | 2024-06-03 11:37AM EDT | 1,560.00 | 252.35 | 248.00 | 258.85 | -54.51 | -17.76% | 1 | 12 | 100.73% |
| MSTR240816P01580000 | 2024-05-31 10:31AM EDT | 1,580.00 | 309.49 | 258.45 | 270.00 | 0.00 | - | 2 | 9 | 100.60% |
| MSTR240816P01600000 | 2024-06-03 12:29PM EDT | 1,600.00 | 287.00 | 271.70 | 282.00 | +19.00 | +7.09% | 5 | 40 | 101.04% |
| MSTR240816P01620000 | 2024-05-30 12:01PM EDT | 1,620.00 | 278.50 | 282.70 | 294.00 | 0.00 | - | 2 | 26 | 101.00% |
| MSTR240816P01640000 | 2024-05-29 10:49AM EDT | 1,640.00 | 302.75 | 295.00 | 306.00 | 0.00 | - | 1 | 7 | 101.11% |
| MSTR240816P01660000 | 2024-05-30 11:48AM EDT | 1,660.00 | 300.40 | 308.65 | 319.80 | 0.00 | - | 2 | 29 | 101.70% |
| MSTR240816P01680000 | 2024-05-29 10:49AM EDT | 1,680.00 | 327.47 | 319.85 | 332.00 | 0.00 | - | 1 | 14 | 101.51% |
| MSTR240816P01700000 | 2024-06-03 3:02PM EDT | 1,700.00 | 347.67 | 332.20 | 345.45 | -47.13 | -11.94% | 1 | 17 | 101.67% |
| MSTR240816P01720000 | 2024-05-20 2:21PM EDT | 1,720.00 | 387.10 | 344.10 | 358.00 | 0.00 | - | 2 | 6 | 101.53% |
| MSTR240816P01740000 | 2024-06-03 1:50PM EDT | 1,740.00 | 375.35 | 358.95 | 371.90 | -34.05 | -8.32% | 2 | 15 | 102.06% |
| MSTR240816P01760000 | 2024-06-03 1:07PM EDT | 1,760.00 | 398.05 | 372.95 | 385.40 | -24.85 | -5.88% | 2 | 5 | 102.31% |
| MSTR240816P01780000 | 2024-04-22 3:28PM EDT | 1,780.00 | 667.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR240816P01800000 | 2024-05-29 2:30PM EDT | 1,800.00 | 406.65 | 399.60 | 412.00 | 0.00 | - | 2 | 4 | 102.32% |
| MSTR240816P01820000 | 2024-05-30 3:52PM EDT | 1,820.00 | 467.95 | 413.25 | 427.05 | 0.00 | - | 8 | 12 | 102.60% |
| MSTR240816P01840000 | 2024-04-08 3:41PM EDT | 1,840.00 | 658.00 | 702.75 | 719.50 | 0.00 | - | 1 | 3 | 199.00% |
| MSTR240816P01860000 | 2024-05-29 2:43PM EDT | 1,860.00 | 445.35 | 440.85 | 455.65 | 0.00 | - | 1 | 3 | 102.77% |
| MSTR240816P01880000 | 2024-06-03 1:42PM EDT | 1,880.00 | 475.30 | 456.90 | 470.00 | +17.90 | +3.91% | 6 | 4 | 103.16% |
| MSTR240816P01900000 | 2024-05-29 11:23AM EDT | 1,900.00 | 482.25 | 470.90 | 484.00 | 0.00 | - | 1 | 9 | 103.09% |
| MSTR240816P01920000 | 2024-03-28 10:18AM EDT | 1,920.00 | 634.46 | 781.40 | 797.85 | 0.00 | - | 1 | 1 | 206.18% |
| MSTR240816P01940000 | 2024-05-29 11:02AM EDT | 1,940.00 | 511.20 | 498.95 | 514.00 | 0.00 | - | 12 | 24 | 103.14% |
| MSTR240816P01960000 | 2024-05-20 2:13PM EDT | 1,960.00 | 555.79 | 514.65 | 529.60 | 0.00 | - | 2 | 4 | 103.49% |
| MSTR240816P01980000 | 2024-05-29 3:59PM EDT | 1,980.00 | 548.00 | 529.70 | 544.85 | 0.00 | - | 6 | 17 | 103.61% |
| MSTR240816P02000000 | 2024-05-21 3:33PM EDT | 2,000.00 | 570.00 | 545.40 | 560.00 | 0.00 | - | 6 | 52 | 103.78% |
| MSTR240816P02050000 | 2024-05-21 11:53AM EDT | 2,050.00 | 615.73 | 582.75 | 599.15 | 0.00 | - | 2 | 17 | 103.90% |
| MSTR240816P02100000 | 2024-05-24 1:35PM EDT | 2,100.00 | 642.45 | 623.00 | 638.85 | 0.00 | - | 1 | 5 | 104.35% |
| MSTR240816P02150000 | 2024-05-24 1:35PM EDT | 2,150.00 | 682.13 | 661.80 | 679.35 | 0.00 | - | 1 | 7 | 104.43% |
| MSTR240816P02200000 | 2024-03-28 11:12AM EDT | 2,200.00 | 888.85 | 1,020.00 | 1,035.20 | 0.00 | - | 3 | 4 | 214.59% |
| MSTR240816P02250000 | 2024-03-21 11:30AM EDT | 2,250.00 | 946.35 | 1,146.05 | 1,165.15 | 0.00 | - | - | 2 | 245.52% |
| MSTR240816P02300000 | 2024-04-19 9:31AM EDT | 2,300.00 | 1,152.00 | 870.25 | 888.35 | 0.00 | - | 1 | 3 | 136.15% |
| MSTR240816P02350000 | 2024-03-28 11:22AM EDT | 2,350.00 | 1,021.40 | 1,152.00 | 1,167.85 | 0.00 | - | 5 | 7 | 219.01% |
| MSTR240816P02400000 | 2024-04-15 11:27AM EDT | 2,400.00 | 1,130.00 | 1,059.90 | 1,073.65 | 0.00 | - | 1 | 2 | 173.21% |
| MSTR240816P02450000 | 2024-03-21 11:13AM EDT | 2,450.00 | 1,118.70 | 1,328.45 | 1,347.55 | 0.00 | - | 1 | 3 | 252.50% |
| MSTR240816P02500000 | 2024-05-17 3:47PM EDT | 2,500.00 | 1,060.77 | 958.10 | 977.40 | 0.00 | - | 3 | 3 | 106.04% |
| MSTR240816P02950000 | 2024-03-19 1:56PM EDT | 2,950.00 | 1,706.00 | 1,771.60 | 1,789.05 | 0.00 | - | 3 | 3 | 259.46% |
| MSTR240816P03000000 | 2024-03-25 11:36AM EDT | 3,000.00 | 1,484.00 | 1,751.40 | 1,766.95 | 0.00 | - | 1 | 2 | 237.43% |
| MSTR240816P03050000 | 2024-03-19 11:04AM EDT | 3,050.00 | 1,866.00 | 1,866.65 | 1,884.10 | 0.00 | - | 2 | 2 | 262.35% |
| MSTR240816P03150000 | 2024-03-18 10:01AM EDT | 3,150.00 | 1,767.15 | 1,978.35 | 1,994.60 | 0.00 | - | - | 1 | 270.54% |
| MSTR240816P03800000 | 2024-03-27 9:30AM EDT | 3,800.00 | 2,077.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.