MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年7月12日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240712C00690000 | 2024-06-07 2:22PM EDT | 690.00 | 934.82 | 786.10 | 806.00 | 0.00 | - | 54 | 27 | 155.08% |
| MSTR240712C00700000 | 2024-06-14 12:29PM EDT | 700.00 | 774.45 | 776.10 | 796.00 | 0.00 | - | 4 | 20 | 152.42% |
| MSTR240712C00710000 | 2024-06-18 10:11AM EDT | 710.00 | 762.79 | 766.05 | 786.00 | 0.00 | - | 2 | 1 | 149.55% |
| MSTR240712C00730000 | 2024-06-07 12:54PM EDT | 730.00 | 967.72 | 746.15 | 766.00 | 0.00 | - | 69 | 34 | 144.87% |
| MSTR240712C00740000 | 2024-06-07 12:48PM EDT | 740.00 | 956.00 | 736.15 | 756.00 | 0.00 | - | 29 | 15 | 142.36% |
| MSTR240712C00750000 | 2024-06-07 12:56PM EDT | 750.00 | 947.94 | 726.10 | 746.00 | 0.00 | - | 105 | 54 | 139.65% |
| MSTR240712C00760000 | 2024-06-07 12:19PM EDT | 760.00 | 946.05 | 716.10 | 736.00 | 0.00 | - | 60 | 30 | 137.18% |
| MSTR240712C00770000 | 2024-06-07 1:43PM EDT | 770.00 | 902.82 | 706.05 | 726.00 | 0.00 | - | 32 | 16 | 134.55% |
| MSTR240712C00780000 | 2024-06-07 1:20PM EDT | 780.00 | 904.08 | 698.00 | 716.00 | 0.00 | - | 98 | 49 | 139.72% |
| MSTR240712C00790000 | 2024-06-07 1:16PM EDT | 790.00 | 897.42 | 688.00 | 706.00 | 0.00 | - | 114 | 57 | 137.24% |
| MSTR240712C00800000 | 2024-06-21 10:40AM EDT | 800.00 | 661.90 | 677.10 | 696.00 | -167.17 | -20.16% | 2 | 15 | 131.62% |
| MSTR240712C00810000 | 2024-06-18 10:11AM EDT | 810.00 | 664.50 | 668.00 | 686.75 | 0.00 | - | 2 | 19 | 134.80% |
| MSTR240712C00820000 | 2024-06-07 1:07PM EDT | 820.00 | 875.19 | 658.30 | 676.00 | 0.00 | - | 59 | 29 | 130.97% |
| MSTR240712C00830000 | 2024-06-07 2:01PM EDT | 830.00 | 805.39 | 648.45 | 666.00 | 0.00 | - | 104 | 4 | 129.05% |
| MSTR240712C00840000 | 2024-06-07 1:43PM EDT | 840.00 | 833.50 | 638.00 | 657.10 | 0.00 | - | 160 | 23 | 128.64% |
| MSTR240712C00850000 | 2024-06-14 11:47AM EDT | 850.00 | 662.02 | 628.00 | 647.00 | 0.00 | - | 2 | 34 | 125.99% |
| MSTR240712C00860000 | 2024-06-07 1:00PM EDT | 860.00 | 838.11 | 619.00 | 638.00 | 0.00 | - | 144 | 69 | 128.92% |
| MSTR240712C00870000 | 2024-06-21 10:40AM EDT | 870.00 | 593.15 | 609.35 | 628.00 | -222.13 | -27.25% | 2 | 98 | 127.37% |
| MSTR240712C00880000 | 2024-06-07 2:31PM EDT | 880.00 | 743.94 | 598.20 | 618.00 | 0.00 | - | 227 | 112 | 122.22% |
| MSTR240712C00890000 | 2024-06-07 1:00PM EDT | 890.00 | 808.93 | 588.65 | 608.00 | 0.00 | - | 5 | 3 | 121.01% |
| MSTR240712C00900000 | 2024-06-14 10:25AM EDT | 900.00 | 616.78 | 580.00 | 598.00 | 0.00 | - | 2 | 4 | 121.77% |
| MSTR240712C00910000 | 2024-06-14 11:47AM EDT | 910.00 | 603.98 | 570.00 | 588.00 | 0.00 | - | - | 1 | 119.45% |
| MSTR240712C00950000 | 2024-06-07 3:38PM EDT | 950.00 | 675.03 | 531.00 | 550.00 | 0.00 | - | 2 | 0 | 116.00% |
| MSTR240712C01000000 | 2024-06-10 9:37AM EDT | 1,000.00 | 599.85 | 483.95 | 502.00 | 0.00 | - | 2 | 1 | 112.04% |
| MSTR240712C01300000 | 2024-06-13 10:51AM EDT | 1,300.00 | 284.44 | 225.05 | 240.90 | 0.00 | - | 1 | 7 | 92.05% |
| MSTR240712C01310000 | 2024-06-13 10:51AM EDT | 1,310.00 | 277.39 | 217.50 | 233.85 | 0.00 | - | 1 | 1 | 91.66% |
| MSTR240712C01350000 | 2024-06-12 10:13AM EDT | 1,350.00 | 363.90 | 194.80 | 207.00 | 0.00 | - | - | 0 | 92.89% |
| MSTR240712C01400000 | 2024-06-21 12:13PM EDT | 1,400.00 | 172.00 | 165.25 | 176.70 | +11.63 | +7.25% | 2 | 7 | 92.77% |
| MSTR240712C01430000 | 2024-06-20 1:35PM EDT | 1,430.00 | 130.00 | 149.15 | 160.95 | 0.00 | - | 2 | 2 | 93.06% |
| MSTR240712C01440000 | 2024-06-13 3:53PM EDT | 1,440.00 | 166.53 | 144.35 | 158.00 | 0.00 | - | 1 | 1 | 94.03% |
| MSTR240712C01450000 | 2024-06-20 2:16PM EDT | 1,450.00 | 130.75 | 139.05 | 146.00 | 0.00 | - | 2 | 3 | 91.37% |
| MSTR240712C01460000 | 2024-06-21 3:14PM EDT | 1,460.00 | 125.00 | 133.20 | 144.90 | -13.19 | -9.54% | 3 | 7 | 92.44% |
| MSTR240712C01465000 | 2024-06-18 9:42AM EDT | 1,465.00 | 149.05 | 132.40 | 142.75 | 0.00 | - | 2 | 4 | 93.13% |
| MSTR240712C01470000 | 2024-06-21 12:10PM EDT | 1,470.00 | 129.65 | 128.45 | 140.85 | -5.75 | -4.25% | 5 | 6 | 92.74% |
| MSTR240712C01480000 | 2024-06-21 12:10PM EDT | 1,480.00 | 121.58 | 124.05 | 136.00 | -6.72 | -5.24% | 10 | 4 | 92.77% |
| MSTR240712C01485000 | 2024-06-21 2:32PM EDT | 1,485.00 | 117.87 | 121.90 | 134.00 | -8.38 | -6.64% | 1 | 2 | 92.93% |
| MSTR240712C01500000 | 2024-06-21 3:54PM EDT | 1,500.00 | 117.50 | 114.80 | 126.95 | -1.50 | -1.26% | 5 | 24 | 92.65% |
| MSTR240712C01505000 | 2024-06-21 3:52PM EDT | 1,505.00 | 118.36 | 112.05 | 124.90 | +5.15 | +4.55% | 2 | 4 | 92.49% |
| MSTR240712C01510000 | 2024-06-21 3:52PM EDT | 1,510.00 | 116.06 | 107.40 | 122.90 | -11.89 | -9.29% | 2 | 1 | 91.63% |
| MSTR240712C01515000 | 2024-06-21 3:47PM EDT | 1,515.00 | 108.00 | 109.30 | 123.35 | +13.95 | +14.83% | 2 | 3 | 94.00% |
| MSTR240712C01520000 | 2024-06-13 2:27PM EDT | 1,520.00 | 148.70 | 103.60 | 119.00 | 0.00 | - | 6 | 4 | 91.88% |
| MSTR240712C01525000 | 2024-06-21 1:08PM EDT | 1,525.00 | 101.00 | 102.35 | 116.65 | -14.75 | -12.74% | 1 | 9 | 92.06% |
| MSTR240712C01530000 | 2024-06-20 12:23PM EDT | 1,530.00 | 100.00 | 102.20 | 115.40 | 0.00 | - | 1 | 6 | 93.01% |
| MSTR240712C01535000 | 2024-06-20 12:58PM EDT | 1,535.00 | 101.00 | 101.10 | 112.95 | 0.00 | - | 1 | 1 | 93.17% |
| MSTR240712C01540000 | 2024-06-20 10:09AM EDT | 1,540.00 | 105.00 | 98.95 | 112.20 | 0.00 | - | 1 | 2 | 93.54% |
| MSTR240712C01545000 | 2024-06-14 1:45PM EDT | 1,545.00 | 133.86 | 99.50 | 107.00 | 0.00 | - | 2 | 3 | 93.26% |
| MSTR240712C01550000 | 2024-06-21 11:28AM EDT | 1,550.00 | 94.40 | 96.00 | 105.00 | -0.61 | -0.64% | 2 | 9 | 92.65% |
| MSTR240712C01555000 | 2024-06-13 10:11AM EDT | 1,555.00 | 151.43 | 93.10 | 103.00 | 0.00 | - | 5 | 2 | 92.23% |
| MSTR240712C01560000 | 2024-06-14 10:23AM EDT | 1,560.00 | 90.00 | 91.30 | 102.80 | -48.00 | -34.78% | 1 | 1 | 92.85% |
| MSTR240712C01580000 | 2024-06-17 2:28PM EDT | 1,580.00 | 141.00 | 83.65 | 97.45 | 0.00 | - | 2 | 2 | 93.31% |
| MSTR240712C01585000 | 2024-06-18 9:42AM EDT | 1,585.00 | 104.20 | 82.30 | 97.20 | 0.00 | - | 2 | 2 | 93.98% |
| MSTR240712C01590000 | 2024-06-14 9:37AM EDT | 1,590.00 | 137.62 | 80.95 | 95.55 | 0.00 | - | 1 | 1 | 94.12% |
| MSTR240712C01600000 | 2024-06-21 3:57PM EDT | 1,600.00 | 85.80 | 78.00 | 91.10 | +2.34 | +2.80% | 24 | 14 | 93.83% |
| MSTR240712C01610000 | 2024-06-17 9:50AM EDT | 1,610.00 | 86.00 | 72.80 | 89.35 | 0.00 | - | 1 | 5 | 93.62% |
| MSTR240712C01620000 | 2024-06-17 3:51PM EDT | 1,620.00 | 112.34 | 71.90 | 83.00 | 0.00 | - | 1 | 2 | 93.23% |
| MSTR240712C01625000 | 2024-06-10 12:11PM EDT | 1,625.00 | 178.81 | 70.35 | 81.00 | 0.00 | - | - | 4 | 93.03% |
| MSTR240712C01630000 | 2024-06-10 1:16PM EDT | 1,630.00 | 183.66 | 69.05 | 82.50 | 0.00 | - | 1 | 1 | 94.23% |
| MSTR240712C01635000 | 2024-06-12 10:32AM EDT | 1,635.00 | 191.76 | 67.60 | 80.75 | 0.00 | - | - | 6 | 94.13% |
| MSTR240712C01640000 | 2024-06-12 10:03AM EDT | 1,640.00 | 182.00 | 67.00 | 77.00 | 0.00 | - | 1 | 2 | 93.57% |
| MSTR240712C01645000 | 2024-06-18 9:39AM EDT | 1,645.00 | 85.00 | 64.80 | 76.65 | 0.00 | - | 1 | 2 | 93.68% |
| MSTR240712C01650000 | 2024-06-21 11:53AM EDT | 1,650.00 | 65.91 | 66.80 | 76.00 | -16.09 | -19.62% | 1 | 26 | 95.27% |
| MSTR240712C01660000 | 2024-06-12 10:07AM EDT | 1,660.00 | 177.00 | 60.50 | 75.40 | 0.00 | - | - | 0 | 94.72% |
| MSTR240712C01665000 | 2024-06-17 2:07PM EDT | 1,665.00 | 99.50 | 58.40 | 72.05 | 0.00 | - | 1 | 2 | 93.62% |
| MSTR240712C01675000 | 2024-06-04 3:53PM EDT | 1,675.00 | 183.00 | 56.70 | 70.55 | 0.00 | - | 1 | 2 | 94.40% |
| MSTR240712C01680000 | 2024-06-06 3:40PM EDT | 1,680.00 | 51.81 | 56.15 | 67.00 | -141.01 | -73.13% | 10 | 10 | 93.77% |
| MSTR240712C01685000 | 2024-06-06 3:40PM EDT | 1,685.00 | 52.21 | 56.80 | 66.05 | -138.59 | -72.64% | 10 | 10 | 94.65% |
| MSTR240712C01690000 | 2024-06-17 1:13PM EDT | 1,690.00 | 87.45 | 53.60 | 66.80 | 0.00 | - | 1 | 2 | 94.65% |
| MSTR240712C01695000 | 2024-06-10 12:11PM EDT | 1,695.00 | 151.50 | 54.25 | 63.90 | 0.00 | - | 3 | 3 | 94.71% |
| MSTR240712C01700000 | 2024-06-21 3:59PM EDT | 1,700.00 | 60.05 | 53.05 | 63.00 | +5.55 | +10.18% | 10 | 1,435 | 94.82% |
| MSTR240712C01705000 | 2024-06-14 3:29PM EDT | 1,705.00 | 85.40 | 52.15 | 62.25 | 0.00 | - | 1 | 1 | 95.10% |
| MSTR240712C01710000 | 2024-06-13 3:20PM EDT | 1,710.00 | 86.67 | 47.00 | 61.50 | 0.00 | - | 3 | 1 | 93.60% |
| MSTR240712C01715000 | 2024-06-17 11:31AM EDT | 1,715.00 | 71.00 | 50.80 | 61.65 | 0.00 | - | 5 | 5 | 96.18% |
| MSTR240712C01720000 | 2024-06-21 3:13PM EDT | 1,720.00 | 48.77 | 47.25 | 60.75 | -41.33 | -45.87% | 76 | 35 | 95.25% |
| MSTR240712C01730000 | 2024-06-18 12:44PM EDT | 1,730.00 | 69.98 | 45.50 | 57.00 | 0.00 | - | 1 | 2 | 94.74% |
| MSTR240712C01740000 | 2024-06-13 10:12AM EDT | 1,740.00 | 91.00 | 40.75 | 57.80 | 0.00 | - | 2 | 0 | 94.82% |
| MSTR240712C01750000 | 2024-06-21 2:58PM EDT | 1,750.00 | 44.20 | 44.35 | 52.95 | -6.80 | -13.33% | 4 | 19 | 96.03% |
| MSTR240712C01755000 | 2024-06-13 10:12AM EDT | 1,755.00 | 88.00 | 42.70 | 52.25 | 0.00 | - | 2 | 1 | 95.86% |
| MSTR240712C01765000 | 2024-06-13 9:50AM EDT | 1,765.00 | 96.00 | 41.10 | 50.70 | 0.00 | - | 1 | 1 | 96.17% |
| MSTR240712C01770000 | 2024-06-11 9:36AM EDT | 1,770.00 | 80.00 | 40.20 | 50.60 | 0.00 | - | 1 | 2 | 96.56% |
| MSTR240712C01800000 | 2024-06-21 1:27PM EDT | 1,800.00 | 35.99 | 33.50 | 45.15 | -7.19 | -16.65% | 4 | 65 | 95.80% |
| MSTR240712C01820000 | 2024-06-21 11:56AM EDT | 1,820.00 | 39.50 | 33.35 | 42.15 | -4.50 | -10.23% | 1 | 2 | 97.39% |
| MSTR240712C01830000 | 2024-05-31 10:52AM EDT | 1,830.00 | 110.60 | 31.15 | 43.50 | 0.00 | - | 3 | 3 | 98.49% |
| MSTR240712C01850000 | 2024-06-21 12:37PM EDT | 1,850.00 | 31.50 | 29.25 | 38.45 | -5.83 | -15.62% | 1 | 7 | 97.94% |
| MSTR240712C01870000 | 2024-06-21 12:27PM EDT | 1,870.00 | 29.74 | 26.90 | 34.80 | -17.59 | -37.16% | 1 | 5 | 97.63% |
| MSTR240712C01900000 | 2024-06-21 3:51PM EDT | 1,900.00 | 28.05 | 26.00 | 31.20 | -2.92 | -9.43% | 20 | 9 | 99.27% |
| MSTR240712C01950000 | 2024-06-21 3:50PM EDT | 1,950.00 | 24.00 | 20.90 | 25.00 | -27.21 | -53.13% | 12 | 11 | 98.97% |
| MSTR240712C01960000 | 2024-06-10 1:49PM EDT | 1,960.00 | 81.00 | 20.95 | 25.40 | 0.00 | - | 1 | 2 | 100.49% |
| MSTR240712C01980000 | 2024-06-13 12:59PM EDT | 1,980.00 | 46.84 | 19.45 | 24.05 | 0.00 | - | 1 | 1 | 101.07% |
| MSTR240712C02000000 | 2024-06-21 3:52PM EDT | 2,000.00 | 20.70 | 17.60 | 22.95 | -2.14 | -9.37% | 5 | 42 | 101.43% |
| MSTR240712C02020000 | 2024-06-21 12:56PM EDT | 2,020.00 | 16.95 | 16.80 | 21.20 | -31.79 | -65.22% | 2 | 2 | 101.94% |
| MSTR240712C02050000 | 2024-06-20 9:49AM EDT | 2,050.00 | 28.00 | 14.35 | 18.80 | 0.00 | - | 1 | 0 | 101.65% |
| MSTR240712C02100000 | 2024-06-21 11:18AM EDT | 2,100.00 | 14.50 | 11.40 | 16.40 | -5.50 | -27.50% | 1 | 11 | 102.50% |
| MSTR240712C02120000 | 2024-06-20 12:56PM EDT | 2,120.00 | 17.50 | 11.60 | 16.05 | 0.00 | - | 1 | 4 | 104.40% |
| MSTR240712C02140000 | 2024-06-10 3:10PM EDT | 2,140.00 | 56.55 | 10.90 | 14.60 | 0.00 | - | - | 1 | 104.43% |
| MSTR240712C02150000 | 2024-06-10 3:10PM EDT | 2,150.00 | 12.10 | 9.10 | 14.20 | -43.33 | -78.17% | 1 | 1 | 103.30% |
| MSTR240712C02160000 | 2024-06-10 11:29AM EDT | 2,160.00 | 57.00 | 8.70 | 14.30 | 0.00 | - | - | 1 | 103.96% |
| MSTR240712C02200000 | 2024-06-21 2:48PM EDT | 2,200.00 | 10.39 | 9.20 | 12.45 | -3.61 | -25.79% | 6 | 32 | 106.32% |
| MSTR240712C02230000 | 2024-06-18 11:51AM EDT | 2,230.00 | 17.32 | 6.15 | 13.20 | 0.00 | - | 3 | 3 | 106.53% |
| MSTR240712C02250000 | 2024-06-20 2:59PM EDT | 2,250.00 | 11.20 | 6.00 | 10.90 | 0.00 | - | 1 | 8 | 105.40% |
| MSTR240712C02270000 | 2024-06-04 10:11AM EDT | 2,270.00 | 65.00 | 5.00 | 12.40 | 0.00 | - | 1 | 1 | 107.72% |
| MSTR240712C02300000 | 2024-06-21 3:07PM EDT | 2,300.00 | 7.50 | 4.30 | 12.35 | -12.50 | -62.50% | 6 | 26 | 109.32% |
| MSTR240712C02350000 | 2024-06-10 1:46PM EDT | 2,350.00 | 37.62 | 3.35 | 9.00 | 0.00 | - | 10 | 10 | 107.36% |
| MSTR240712C02400000 | 2024-06-20 9:52AM EDT | 2,400.00 | 6.95 | 3.50 | 10.25 | -4.25 | -37.95% | 1 | 21 | 113.33% |
| MSTR240712C02450000 | 2024-06-21 2:48PM EDT | 2,450.00 | 5.65 | 2.59 | 9.40 | -2.60 | -31.52% | 7 | 2 | 114.34% |
| MSTR240712C02500000 | 2024-06-21 3:59PM EDT | 2,500.00 | 4.50 | 3.80 | 7.45 | -1.70 | -27.42% | 2 | 54 | 116.69% |
| MSTR240712C02550000 | 2024-06-20 1:48PM EDT | 2,550.00 | 5.25 | 1.94 | 8.15 | 0.00 | - | 2 | 11 | 118.05% |
| MSTR240712C02600000 | 2024-06-18 11:43AM EDT | 2,600.00 | 8.05 | 0.69 | 7.35 | 0.00 | - | 1 | 6 | 117.18% |
| MSTR240712C02650000 | 2024-06-18 9:30AM EDT | 2,650.00 | 6.00 | 1.50 | 6.75 | 0.00 | - | 1 | 0 | 120.84% |
| MSTR240712C03000000 | 2024-06-20 1:46PM EDT | 3,000.00 | 2.01 | 0.01 | 5.00 | 0.00 | - | 3 | 14 | 131.92% |
| MSTR240712C03050000 | 2024-06-14 10:36AM EDT | 3,050.00 | 6.49 | 0.01 | 6.30 | 0.00 | - | 4 | 5 | 138.67% |
| MSTR240712C03100000 | 2024-06-17 12:14PM EDT | 3,100.00 | 2.94 | 0.01 | 6.15 | 0.00 | - | 1 | 1 | 140.76% |
| MSTR240712C03150000 | 2024-06-12 12:20PM EDT | 3,150.00 | 8.84 | 0.02 | 6.05 | 0.00 | - | - | 1 | 142.98% |
| MSTR240712C03250000 | 2024-06-14 3:12PM EDT | 3,250.00 | 3.70 | 0.02 | 4.55 | 0.00 | - | - | 1 | 142.51% |
| MSTR240712C03300000 | 2024-06-21 2:42PM EDT | 3,300.00 | 0.87 | 0.02 | 2.61 | -0.43 | -33.08% | 3 | 12 | 135.60% |
認沽盤範圍2024年7月12日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240712P00600000 | 2024-06-21 3:53PM EDT | 600.00 | 0.52 | 0.52 | 0.57 | +0.32 | +160.00% | 32 | 177 | 151.03% |
| MSTR240712P00610000 | 2024-06-18 12:27PM EDT | 610.00 | 0.51 | 0.00 | 2.52 | 0.00 | - | 50 | 53 | 164.01% |
| MSTR240712P00620000 | 2024-06-07 10:36AM EDT | 620.00 | 1.71 | 0.00 | 4.20 | 0.00 | - | 2 | 1 | 172.75% |
| MSTR240712P00630000 | 2024-06-04 10:43AM EDT | 630.00 | 2.27 | 0.00 | 4.20 | 0.00 | - | 2 | 0 | 169.82% |
| MSTR240712P00650000 | 2024-06-07 2:34PM EDT | 650.00 | 2.69 | 0.00 | 2.65 | 0.00 | - | 1 | 2 | 154.10% |
| MSTR240712P00660000 | 2024-06-21 10:19AM EDT | 660.00 | 1.68 | 0.00 | 1.44 | -0.71 | -29.71% | 1 | 0 | 140.43% |
| MSTR240712P00670000 | 2024-06-05 9:48AM EDT | 670.00 | 2.25 | 0.00 | 4.35 | 0.00 | - | - | 0 | 159.35% |
| MSTR240712P00680000 | 2024-06-10 11:21AM EDT | 680.00 | 2.48 | 0.00 | 0.91 | 0.00 | - | 1 | 5 | 128.76% |
| MSTR240712P00690000 | 2024-06-18 10:32AM EDT | 690.00 | 2.35 | 0.00 | 4.40 | 0.00 | - | 2 | 3 | 154.21% |
| MSTR240712P00700000 | 2024-06-21 3:34PM EDT | 700.00 | 0.70 | 0.00 | 2.50 | -0.26 | -27.08% | 18 | 2 | 140.19% |
| MSTR240712P00710000 | 2024-06-06 12:24PM EDT | 710.00 | 2.62 | 0.00 | 4.45 | 0.00 | - | 24 | 14 | 149.19% |
| MSTR240712P00720000 | 2024-06-10 9:30AM EDT | 720.00 | 2.62 | 0.00 | 4.50 | 0.00 | - | 2 | 14 | 146.85% |
| MSTR240712P00730000 | 2024-06-06 12:32PM EDT | 730.00 | 2.24 | 0.00 | 4.55 | 0.00 | - | - | 23 | 144.54% |
| MSTR240712P00740000 | 2024-06-06 12:31PM EDT | 740.00 | 2.23 | 0.00 | 4.60 | 0.00 | - | 7 | 6 | 142.26% |
| MSTR240712P00750000 | 2024-06-17 11:50AM EDT | 750.00 | 2.46 | 0.12 | 4.95 | 0.00 | - | 2 | 38 | 141.82% |
| MSTR240712P00760000 | 2024-06-06 1:58PM EDT | 760.00 | 2.82 | 0.00 | 5.75 | 0.00 | - | 4 | 0 | 142.08% |
| MSTR240712P00770000 | 2024-06-05 2:21PM EDT | 770.00 | 3.30 | 0.00 | 5.10 | 0.00 | - | 8 | 3 | 137.01% |
| MSTR240712P00780000 | 2024-06-07 10:54AM EDT | 780.00 | 2.83 | 0.00 | 4.90 | 0.00 | - | 2 | 1 | 133.76% |
| MSTR240712P00790000 | 2024-06-06 12:39PM EDT | 790.00 | 2.51 | 0.00 | 3.05 | 0.00 | - | - | 10 | 122.63% |
| MSTR240712P00800000 | 2024-06-20 1:31PM EDT | 800.00 | 2.04 | 0.33 | 2.76 | 0.00 | - | 1 | 17 | 120.63% |
| MSTR240712P00810000 | 2024-06-17 9:39AM EDT | 810.00 | 2.93 | 0.46 | 1.90 | 0.00 | - | 2 | 84 | 114.18% |
| MSTR240712P00820000 | 2024-06-17 2:17PM EDT | 820.00 | 3.03 | 0.01 | 5.60 | 0.00 | - | 4 | 11 | 127.05% |
| MSTR240712P00830000 | 2024-06-17 2:19PM EDT | 830.00 | 3.24 | 0.54 | 2.77 | 0.00 | - | 2 | 14 | 115.23% |
| MSTR240712P00840000 | 2024-06-21 3:46PM EDT | 840.00 | 1.75 | 0.62 | 2.61 | -1.90 | -52.05% | 1 | 3 | 112.70% |
| MSTR240712P00850000 | 2024-06-20 3:44PM EDT | 850.00 | 2.95 | 0.77 | 2.62 | 0.00 | - | 3 | 31 | 111.35% |
| MSTR240712P00860000 | 2024-06-07 10:39AM EDT | 860.00 | 3.73 | 0.81 | 3.50 | 0.00 | - | 4 | 4 | 113.20% |
| MSTR240712P00870000 | 2024-06-07 11:04AM EDT | 870.00 | 3.44 | 0.85 | 2.79 | 0.00 | - | 23 | 13 | 108.28% |
| MSTR240712P00880000 | 2024-06-17 2:17PM EDT | 880.00 | 3.93 | 0.90 | 2.93 | 0.00 | - | 2 | 50 | 107.01% |
| MSTR240712P00890000 | 2024-06-17 9:45AM EDT | 890.00 | 5.18 | 0.97 | 5.55 | 0.00 | - | 16 | 102 | 114.15% |
| MSTR240712P00900000 | 2024-06-21 2:43PM EDT | 900.00 | 2.80 | 1.08 | 3.30 | -0.82 | -22.65% | 5 | 19 | 105.02% |
| MSTR240712P00910000 | 2024-06-17 9:39AM EDT | 910.00 | 5.35 | 2.06 | 3.50 | 0.00 | - | 2 | 7 | 106.93% |
| MSTR240712P00920000 | 2024-06-17 9:42AM EDT | 920.00 | 6.01 | 1.39 | 7.05 | 0.00 | - | 2 | 23 | 112.59% |
| MSTR240712P00930000 | 2024-06-11 10:02AM EDT | 930.00 | 6.00 | 1.46 | 7.10 | 0.00 | - | 1 | 39 | 110.67% |
| MSTR240712P00940000 | 2024-06-07 2:00PM EDT | 940.00 | 4.95 | 1.69 | 4.50 | 0.00 | - | 79 | 40 | 102.50% |
| MSTR240712P00950000 | 2024-06-21 9:47AM EDT | 950.00 | 6.00 | 1.84 | 4.45 | +0.66 | +12.36% | 1 | 213 | 100.70% |
| MSTR240712P00960000 | 2024-06-21 1:39PM EDT | 960.00 | 5.00 | 1.97 | 4.75 | -1.10 | -18.03% | 3 | 6 | 99.77% |
| MSTR240712P00980000 | 2024-06-14 1:54PM EDT | 980.00 | 8.25 | 2.52 | 8.55 | 0.00 | - | 4 | 15 | 104.93% |
| MSTR240712P01000000 | 2024-06-21 3:19PM EDT | 1,000.00 | 5.65 | 3.10 | 6.05 | -3.20 | -36.16% | 2 | 30 | 96.95% |
| MSTR240712P01010000 | 2024-06-17 2:08PM EDT | 1,010.00 | 8.59 | 3.55 | 6.70 | 0.00 | - | 1 | 5 | 96.97% |
| MSTR240712P01020000 | 2024-06-14 1:54PM EDT | 1,020.00 | 11.25 | 3.60 | 7.15 | 0.00 | - | 4 | 9 | 95.77% |
| MSTR240712P01030000 | 2024-06-14 9:30AM EDT | 1,030.00 | 11.50 | 3.30 | 7.30 | +0.21 | +1.86% | 5 | 9 | 93.41% |
| MSTR240712P01040000 | 2024-06-20 11:01AM EDT | 1,040.00 | 10.30 | 3.55 | 8.25 | 0.00 | - | 2 | 5 | 93.34% |
| MSTR240712P01050000 | 2024-06-20 10:29AM EDT | 1,050.00 | 11.69 | 4.45 | 10.85 | 0.00 | - | 1 | 13 | 96.46% |
| MSTR240712P01060000 | 2024-06-20 12:52PM EDT | 1,060.00 | 12.54 | 5.25 | 11.40 | 0.00 | - | 2 | 3 | 96.11% |
| MSTR240712P01070000 | 2024-06-20 12:50PM EDT | 1,070.00 | 13.48 | 6.05 | 12.00 | 0.00 | - | 2 | 5 | 95.69% |
| MSTR240712P01080000 | 2024-06-14 3:56PM EDT | 1,080.00 | 15.96 | 6.50 | 12.65 | 0.00 | - | 1 | 4 | 94.82% |
| MSTR240712P01090000 | 2024-06-21 10:22AM EDT | 1,090.00 | 13.35 | 7.55 | 11.40 | -2.22 | -14.26% | 2 | 7 | 92.38% |
| MSTR240712P01100000 | 2024-06-21 3:57PM EDT | 1,100.00 | 10.72 | 8.15 | 13.55 | -5.92 | -35.58% | 1 | 18 | 93.25% |
| MSTR240712P01110000 | 2024-06-14 3:26PM EDT | 1,110.00 | 21.37 | 8.05 | 16.00 | 0.00 | - | 1 | 5 | 93.46% |
| MSTR240712P01120000 | 2024-06-20 2:39PM EDT | 1,120.00 | 19.27 | 9.75 | 15.65 | 0.00 | - | 2 | 7 | 92.53% |
| MSTR240712P01130000 | 2024-06-14 3:23PM EDT | 1,130.00 | 24.45 | 11.00 | 16.00 | 0.00 | - | 2 | 3 | 91.77% |
| MSTR240712P01140000 | 2024-06-21 2:08PM EDT | 1,140.00 | 18.11 | 12.05 | 18.60 | -2.80 | -13.39% | 1 | 16 | 92.74% |
| MSTR240712P01150000 | 2024-06-18 2:51PM EDT | 1,150.00 | 23.50 | 13.20 | 18.60 | 0.00 | - | 2 | 27 | 91.38% |
| MSTR240712P01160000 | 2024-06-14 1:58PM EDT | 1,160.00 | 30.73 | 13.20 | 21.10 | 0.00 | - | 1 | 1 | 91.09% |
| MSTR240712P01170000 | 2024-06-20 10:04AM EDT | 1,170.00 | 27.41 | 14.55 | 22.80 | 0.00 | - | 1 | 18 | 91.10% |
| MSTR240712P01180000 | 2024-06-20 10:04AM EDT | 1,180.00 | 28.49 | 16.50 | 22.90 | 0.00 | - | 1 | 9 | 90.23% |
| MSTR240712P01190000 | 2024-06-21 3:47PM EDT | 1,190.00 | 22.05 | 17.70 | 24.15 | -14.86 | -40.26% | 1 | 4 | 89.58% |
| MSTR240712P01200000 | 2024-06-21 3:57PM EDT | 1,200.00 | 22.40 | 20.45 | 24.55 | -15.60 | -41.05% | 3 | 38 | 89.32% |
| MSTR240712P01210000 | 2024-06-10 12:21PM EDT | 1,210.00 | 25.85 | 20.60 | 27.20 | 0.00 | - | - | 2 | 88.72% |
| MSTR240712P01220000 | 2024-06-21 10:46AM EDT | 1,220.00 | 33.60 | 22.75 | 29.50 | -3.66 | -9.82% | 1 | 3 | 89.05% |
| MSTR240712P01230000 | 2024-06-13 11:21AM EDT | 1,230.00 | 40.02 | 24.55 | 31.95 | 0.00 | - | 3 | 3 | 89.11% |
| MSTR240712P01250000 | 2024-06-20 1:33PM EDT | 1,250.00 | 38.50 | 29.15 | 35.70 | -8.65 | -18.35% | 1 | 12 | 88.76% |
| MSTR240712P01260000 | 2024-06-21 12:09PM EDT | 1,260.00 | 40.10 | 30.90 | 38.00 | -12.28 | -23.44% | 10 | 1 | 88.34% |
| MSTR240712P01270000 | 2024-06-20 1:30PM EDT | 1,270.00 | 54.15 | 33.10 | 40.60 | 0.00 | - | 4 | 2 | 88.21% |
| MSTR240712P01290000 | 2024-06-21 9:54AM EDT | 1,290.00 | 64.10 | 38.05 | 46.60 | +2.23 | +3.60% | 1 | 3 | 88.28% |
| MSTR240712P01300000 | 2024-06-21 3:15PM EDT | 1,300.00 | 44.60 | 40.40 | 49.10 | -15.26 | -25.49% | 4 | 23 | 87.84% |
| MSTR240712P01310000 | 2024-06-20 1:30PM EDT | 1,310.00 | 69.14 | 44.00 | 52.60 | 0.00 | - | 2 | 3 | 88.34% |
| MSTR240712P01320000 | 2024-06-21 9:38AM EDT | 1,320.00 | 73.46 | 46.65 | 55.30 | -6.86 | -8.54% | 1 | 3 | 87.90% |
| MSTR240712P01330000 | 2024-06-21 11:46AM EDT | 1,330.00 | 66.45 | 49.85 | 58.80 | -11.85 | -15.13% | 1 | 5 | 87.97% |
| MSTR240712P01350000 | 2024-06-21 2:38PM EDT | 1,350.00 | 68.00 | 57.95 | 65.80 | -9.15 | -11.86% | 5 | 32 | 88.48% |
| MSTR240712P01360000 | 2024-06-18 9:46AM EDT | 1,360.00 | 87.97 | 57.25 | 69.85 | 0.00 | - | 1 | 3 | 86.81% |
| MSTR240712P01370000 | 2024-06-13 2:26PM EDT | 1,370.00 | 92.30 | 63.70 | 77.55 | 0.00 | - | 1 | 1 | 89.48% |
| MSTR240712P01390000 | 2024-06-20 10:24AM EDT | 1,390.00 | 99.26 | 73.20 | 81.35 | 0.00 | - | 1 | 2 | 88.35% |
| MSTR240712P01400000 | 2024-06-21 3:24PM EDT | 1,400.00 | 89.70 | 76.70 | 85.75 | -15.00 | -14.33% | 3 | 27 | 88.13% |
| MSTR240712P01420000 | 2024-06-21 2:47PM EDT | 1,420.00 | 100.44 | 86.00 | 94.40 | -9.56 | -8.69% | 2 | 5 | 88.22% |
| MSTR240712P01430000 | 2024-06-21 10:46AM EDT | 1,430.00 | 110.68 | 91.00 | 99.45 | +12.84 | +13.12% | 1 | 2 | 88.52% |
| MSTR240712P01440000 | 2024-06-21 3:33PM EDT | 1,440.00 | 104.03 | 95.00 | 107.00 | -20.98 | -16.78% | 1 | 6 | 89.27% |
| MSTR240712P01450000 | 2024-06-21 2:58PM EDT | 1,450.00 | 103.32 | 99.85 | 111.60 | -33.18 | -24.31% | 6 | 6 | 89.13% |
| MSTR240712P01460000 | 2024-06-14 12:13PM EDT | 1,460.00 | 130.83 | 102.50 | 117.45 | 0.00 | - | 1 | 5 | 88.55% |
| MSTR240712P01465000 | 2024-06-20 2:30PM EDT | 1,465.00 | 143.50 | 106.05 | 121.25 | +7.65 | +5.63% | 1 | 3 | 89.36% |
| MSTR240712P01470000 | 2024-06-20 10:51AM EDT | 1,470.00 | 134.57 | 106.80 | 123.40 | 0.00 | - | 1 | 3 | 88.51% |
| MSTR240712P01480000 | 2024-06-11 3:41PM EDT | 1,480.00 | 122.78 | 113.20 | 129.25 | 0.00 | - | 21 | 7 | 89.12% |
| MSTR240712P01485000 | 2024-06-11 3:58PM EDT | 1,485.00 | 123.00 | 116.20 | 132.00 | 0.00 | - | - | 1 | 89.24% |
| MSTR240712P01490000 | 2024-06-20 9:30AM EDT | 1,490.00 | 143.05 | 118.45 | 134.00 | 0.00 | - | 1 | 0 | 88.80% |
| MSTR240712P01495000 | 2024-06-12 9:30AM EDT | 1,495.00 | 94.35 | 120.60 | 136.35 | 0.00 | - | - | 1 | 88.43% |
| MSTR240712P01500000 | 2024-06-21 3:18PM EDT | 1,500.00 | 144.56 | 124.10 | 140.90 | -9.32 | -6.06% | 2 | 16 | 89.32% |
| MSTR240712P01505000 | 2024-06-14 9:53AM EDT | 1,505.00 | 155.72 | 126.25 | 142.25 | 0.00 | - | 1 | 2 | 88.54% |
| MSTR240712P01510000 | 2024-06-14 10:57AM EDT | 1,510.00 | 149.19 | 128.80 | 145.15 | 0.00 | - | 2 | 2 | 88.45% |
| MSTR240712P01520000 | 2024-06-13 10:19AM EDT | 1,520.00 | 146.90 | 135.40 | 152.35 | 0.00 | - | 2 | 1 | 89.24% |
| MSTR240712P01525000 | 2024-06-14 1:18PM EDT | 1,525.00 | 163.21 | 138.60 | 154.05 | -13.90 | -7.85% | 1 | 3 | 88.87% |
| MSTR240712P01535000 | 2024-06-14 11:57AM EDT | 1,535.00 | 172.00 | 145.00 | 160.70 | 0.00 | - | 2 | 6 | 89.26% |
| MSTR240712P01550000 | 2024-06-21 9:58AM EDT | 1,550.00 | 178.51 | 154.05 | 169.40 | -17.34 | -8.85% | 5 | 9 | 89.02% |
| MSTR240712P01555000 | 2024-06-14 11:31AM EDT | 1,555.00 | 172.52 | 159.35 | 173.00 | 0.00 | - | - | 1 | 89.97% |
| MSTR240712P01560000 | 2024-06-13 9:39AM EDT | 1,560.00 | 155.92 | 161.15 | 176.95 | 0.00 | - | 5 | 5 | 89.77% |
| MSTR240712P01580000 | 2024-06-10 2:51PM EDT | 1,580.00 | 142.13 | 175.90 | 188.75 | 0.00 | - | - | 1 | 90.03% |
| MSTR240712P01585000 | 2024-06-10 11:20AM EDT | 1,585.00 | 140.00 | 176.00 | 193.75 | 0.00 | - | 1 | 3 | 89.48% |
| MSTR240712P01590000 | 2024-06-17 3:32PM EDT | 1,590.00 | 187.40 | 179.45 | 198.00 | 0.00 | - | 1 | 2 | 89.87% |
| MSTR240712P01600000 | 2024-06-21 10:47AM EDT | 1,600.00 | 217.11 | 188.20 | 204.50 | -10.21 | -4.49% | 1 | 9 | 90.54% |
| MSTR240712P01605000 | 2024-06-10 9:30AM EDT | 1,605.00 | 186.80 | 191.70 | 205.45 | 0.00 | - | - | 1 | 89.65% |
| MSTR240712P01610000 | 2024-06-07 3:57PM EDT | 1,610.00 | 185.79 | 195.20 | 211.80 | 0.00 | - | 5 | 4 | 90.77% |
| MSTR240712P01615000 | 2024-06-07 3:39PM EDT | 1,615.00 | 179.72 | 196.65 | 214.00 | 0.00 | - | 1 | 1 | 89.55% |
| MSTR240712P01620000 | 2024-06-05 11:45AM EDT | 1,620.00 | 155.72 | 200.80 | 217.55 | 0.00 | - | - | 1 | 89.82% |
| MSTR240712P01625000 | 2024-06-10 10:55AM EDT | 1,625.00 | 175.00 | 204.05 | 222.40 | 0.00 | - | - | 1 | 90.23% |
| MSTR240712P01630000 | 2024-06-10 12:08PM EDT | 1,630.00 | 176.20 | 208.05 | 225.95 | 0.00 | - | - | 2 | 90.42% |
| MSTR240712P01635000 | 2024-06-10 1:04PM EDT | 1,635.00 | 175.03 | 211.00 | 229.40 | 0.00 | - | - | 4 | 90.14% |
| MSTR240712P01640000 | 2024-06-12 3:30PM EDT | 1,640.00 | 179.61 | 215.35 | 232.00 | 0.00 | - | 2 | 4 | 90.06% |
| MSTR240712P01645000 | 2024-06-13 10:12AM EDT | 1,645.00 | 229.95 | 220.75 | 234.85 | 0.00 | - | 1 | 1 | 90.46% |
| MSTR240712P01650000 | 2024-06-17 12:26PM EDT | 1,650.00 | 260.63 | 225.60 | 237.70 | 0.00 | - | 1 | 1 | 90.63% |
| MSTR240712P01665000 | 2024-06-17 9:32AM EDT | 1,665.00 | 294.23 | 234.15 | 248.05 | 0.00 | - | 1 | 4 | 89.38% |
| MSTR240712P01670000 | 2024-06-21 10:48AM EDT | 1,670.00 | 264.50 | 239.50 | 254.85 | +89.05 | +50.76% | 2 | 4 | 91.26% |
| MSTR240712P01675000 | 2024-06-17 9:32AM EDT | 1,675.00 | 301.83 | 244.05 | 258.40 | 0.00 | - | 1 | 2 | 91.51% |
| MSTR240712P01680000 | 2024-06-12 3:51PM EDT | 1,680.00 | 205.25 | 247.05 | 260.65 | 0.00 | - | - | 0 | 90.59% |
| MSTR240712P01685000 | 2024-06-12 10:29AM EDT | 1,685.00 | 174.00 | 249.50 | 263.70 | 0.00 | - | - | 1 | 89.74% |
| MSTR240712P01690000 | 2024-06-06 10:00AM EDT | 1,690.00 | 193.05 | 254.35 | 270.85 | 0.00 | - | - | 0 | 91.53% |
| MSTR240712P01695000 | 2024-06-13 10:42AM EDT | 1,695.00 | 265.86 | 260.05 | 272.45 | 0.00 | - | 4 | 0 | 91.39% |
| MSTR240712P01700000 | 2024-06-18 1:14PM EDT | 1,700.00 | 280.35 | 263.35 | 278.00 | 0.00 | - | 2 | 3 | 91.87% |
| MSTR240712P01715000 | 2024-06-13 10:12AM EDT | 1,715.00 | 279.70 | 274.45 | 287.25 | 0.00 | - | 3 | 3 | 90.62% |
| MSTR240712P01720000 | 2024-06-13 10:42AM EDT | 1,720.00 | 283.95 | 278.00 | 293.45 | 0.00 | - | 4 | 0 | 91.43% |
| MSTR240712P03050000 | 2024-06-07 2:11PM EDT | 3,050.00 | 1,447.72 | 1,556.15 | 1,576.00 | 0.00 | - | 4 | 0 | 164.97% |
| MSTR240712P03100000 | 2024-06-07 2:08PM EDT | 3,100.00 | 1,494.64 | 1,606.25 | 1,626.00 | 0.00 | - | 20 | 0 | 167.83% |
| MSTR240712P03150000 | 2024-06-07 2:13PM EDT | 3,150.00 | 1,558.28 | 1,658.00 | 1,676.00 | 0.00 | - | 42 | 0 | 121.66% |
| MSTR240712P03200000 | 2024-06-07 2:08PM EDT | 3,200.00 | 1,594.04 | 1,708.00 | 1,726.00 | 0.00 | - | 16 | 0 | 123.83% |
| MSTR240712P03250000 | 2024-06-07 2:13PM EDT | 3,250.00 | 1,657.61 | 1,758.00 | 1,776.00 | 0.00 | - | 34 | 0 | 125.98% |
