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26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240726C00600000 | 2024-06-07 1:48PM EDT | 600.00 | 1,067.78 | 878.00 | 896.60 | 0.00 | - | 5 | 4 | 148.19% |
| MSTR240726C00660000 | 2024-06-07 1:54PM EDT | 660.00 | 1,003.22 | 818.05 | 838.00 | 0.00 | - | 6 | 0 | 137.99% |
| MSTR240726C00670000 | 2024-06-07 1:51PM EDT | 670.00 | 1,001.16 | 808.05 | 828.00 | 0.00 | - | 8 | 4 | 135.67% |
| MSTR240726C00690000 | 2024-06-07 1:48PM EDT | 690.00 | 979.02 | 788.05 | 808.00 | 0.00 | - | 5 | 4 | 131.13% |
| MSTR240726C00730000 | 2024-06-07 1:54PM EDT | 730.00 | 935.08 | 750.00 | 768.00 | 0.00 | - | 14 | 4 | 126.87% |
| MSTR240726C01050000 | 2024-06-11 3:58PM EDT | 1,050.00 | 536.00 | 450.80 | 470.00 | 0.00 | - | - | 1 | 102.91% |
| MSTR240726C01190000 | 2024-06-17 9:58AM EDT | 1,190.00 | 319.55 | 338.00 | 354.25 | 0.00 | - | 1 | 1 | 97.54% |
| MSTR240726C01200000 | 2024-06-21 1:15PM EDT | 1,200.00 | 323.94 | 332.30 | 348.50 | -0.61 | -0.19% | 1 | 2 | 98.71% |
| MSTR240726C01250000 | 2024-06-12 10:13AM EDT | 1,250.00 | 469.79 | 297.50 | 312.85 | 0.00 | - | - | 1 | 98.06% |
| MSTR240726C01300000 | 2024-06-20 9:58AM EDT | 1,300.00 | 282.72 | 265.30 | 279.35 | 0.00 | - | 4 | 2 | 97.48% |
| MSTR240726C01400000 | 2024-06-20 2:59PM EDT | 1,400.00 | 205.05 | 209.05 | 221.25 | 0.00 | - | 5 | 13 | 97.21% |
| MSTR240726C01450000 | 2024-06-21 10:55AM EDT | 1,450.00 | 193.00 | 186.65 | 198.50 | +17.00 | +9.66% | 1 | 4 | 98.45% |
| MSTR240726C01470000 | 2024-06-18 9:36AM EDT | 1,470.00 | 190.05 | 177.15 | 189.60 | 0.00 | - | 2 | 5 | 98.47% |
| MSTR240726C01480000 | 2024-06-21 10:39AM EDT | 1,480.00 | 167.20 | 173.00 | 184.85 | -18.00 | -9.72% | 1 | 2 | 98.48% |
| MSTR240726C01495000 | 2024-06-13 2:36PM EDT | 1,495.00 | 203.52 | 166.30 | 178.00 | 0.00 | - | 1 | 1 | 98.36% |
| MSTR240726C01500000 | 2024-06-20 1:32PM EDT | 1,500.00 | 155.00 | 164.25 | 175.75 | +2.91 | +1.91% | 3 | 6 | 98.36% |
| MSTR240726C01505000 | 2024-06-20 12:30PM EDT | 1,505.00 | 138.00 | 162.15 | 173.85 | -20.00 | -12.66% | 1 | 3 | 98.42% |
| MSTR240726C01510000 | 2024-06-17 10:38AM EDT | 1,510.00 | 179.95 | 160.15 | 172.00 | 0.00 | - | 1 | 2 | 98.52% |
| MSTR240726C01515000 | 2024-06-13 2:36PM EDT | 1,515.00 | 197.40 | 158.05 | 172.00 | 0.00 | - | 4 | 3 | 99.09% |
| MSTR240726C01525000 | 2024-06-13 2:36PM EDT | 1,525.00 | 193.40 | 154.00 | 168.00 | 0.00 | - | 4 | 3 | 99.12% |
| MSTR240726C01540000 | 2024-06-14 9:42AM EDT | 1,540.00 | 199.25 | 148.10 | 162.00 | 0.00 | - | 1 | 3 | 99.14% |
| MSTR240726C01545000 | 2024-06-13 9:47AM EDT | 1,545.00 | 211.00 | 146.15 | 159.00 | 0.00 | - | 1 | 2 | 98.85% |
| MSTR240726C01550000 | 2024-06-21 11:50AM EDT | 1,550.00 | 141.00 | 144.55 | 155.60 | -27.32 | -16.23% | 18 | 50 | 98.53% |
| MSTR240726C01555000 | 2024-06-13 9:51AM EDT | 1,555.00 | 212.00 | 142.40 | 154.75 | 0.00 | - | 1 | 2 | 98.76% |
| MSTR240726C01560000 | 2024-06-14 9:42AM EDT | 1,560.00 | 191.55 | 140.50 | 155.50 | 0.00 | - | 1 | 1 | 99.48% |
| MSTR240726C01595000 | 2024-06-18 11:39AM EDT | 1,595.00 | 160.00 | 128.05 | 140.05 | 0.00 | - | 1 | 2 | 98.77% |
| MSTR240726C01600000 | 2024-06-21 3:34PM EDT | 1,600.00 | 121.15 | 126.90 | 138.10 | -8.40 | -6.48% | 4 | 12 | 98.87% |
| MSTR240726C01615000 | 2024-06-18 9:40AM EDT | 1,615.00 | 133.95 | 121.70 | 133.50 | 0.00 | - | 1 | 2 | 98.97% |
| MSTR240726C01625000 | 2024-06-10 10:56AM EDT | 1,625.00 | 224.66 | 118.20 | 133.25 | 0.00 | - | - | 1 | 99.76% |
| MSTR240726C01630000 | 2024-06-10 3:26PM EDT | 1,630.00 | 230.35 | 117.40 | 131.45 | 0.00 | - | - | 1 | 99.94% |
| MSTR240726C01640000 | 2024-06-13 12:30PM EDT | 1,640.00 | 164.00 | 113.60 | 127.00 | 0.00 | - | 1 | 1 | 99.42% |
| MSTR240726C01650000 | 2024-06-18 10:12AM EDT | 1,650.00 | 131.00 | 110.45 | 125.35 | 0.00 | - | 1 | 6 | 99.82% |
| MSTR240726C01660000 | 2024-06-14 12:20PM EDT | 1,660.00 | 142.50 | 107.70 | 121.60 | 0.00 | - | 1 | 1 | 99.71% |
| MSTR240726C01670000 | 2024-06-12 10:16AM EDT | 1,670.00 | 227.75 | 105.40 | 119.35 | 0.00 | - | 2 | 0 | 100.11% |
| MSTR240726C01675000 | 2024-06-12 10:30AM EDT | 1,675.00 | 231.63 | 104.25 | 115.45 | 0.00 | - | - | 1 | 99.50% |
| MSTR240726C01680000 | 2024-06-21 9:47AM EDT | 1,680.00 | 92.25 | 102.05 | 114.75 | -13.75 | -12.97% | 1 | 2 | 99.50% |
| MSTR240726C01685000 | 2024-06-12 1:17PM EDT | 1,685.00 | 231.32 | 100.40 | 113.35 | 0.00 | - | - | 1 | 99.44% |
| MSTR240726C01700000 | 2024-06-21 10:44AM EDT | 1,700.00 | 97.05 | 96.75 | 108.50 | -6.83 | -6.57% | 2 | 9 | 99.41% |
| MSTR240726C01720000 | 2024-06-18 11:04AM EDT | 1,720.00 | 119.23 | 89.80 | 105.15 | 0.00 | - | 1 | 1 | 99.53% |
| MSTR240726C01755000 | 2024-06-10 2:41PM EDT | 1,755.00 | 187.00 | 80.55 | 97.85 | 0.00 | - | - | 0 | 99.83% |
| MSTR240726C01770000 | 2024-06-13 10:16AM EDT | 1,770.00 | 130.10 | 77.80 | 94.50 | 0.00 | - | 1 | 1 | 100.14% |
| MSTR240726C01790000 | 2024-06-20 12:50PM EDT | 1,790.00 | 85.00 | 75.45 | 87.85 | 0.00 | - | 1 | 3 | 100.16% |
| MSTR240726C01800000 | 2024-06-21 11:25AM EDT | 1,800.00 | 80.00 | 78.50 | 85.70 | +1.75 | +2.24% | 6 | 4 | 101.80% |
| MSTR240726C01820000 | 2024-06-14 3:14PM EDT | 1,820.00 | 100.55 | 66.55 | 83.85 | 0.00 | - | - | 1 | 100.14% |
| MSTR240726C01850000 | 2024-06-20 3:49PM EDT | 1,850.00 | 73.50 | 63.65 | 76.25 | 0.00 | - | 1 | 3 | 100.59% |
| MSTR240726C01900000 | 2024-06-21 10:18AM EDT | 1,900.00 | 59.75 | 55.30 | 68.65 | -2.25 | -3.63% | 2 | 12 | 101.29% |
| MSTR240726C01920000 | 2024-06-12 9:50AM EDT | 1,920.00 | 133.62 | 50.00 | 67.40 | 0.00 | - | - | 1 | 101.32% |
| MSTR240726C01930000 | 2024-06-10 12:47PM EDT | 1,930.00 | 139.50 | 48.90 | 66.00 | 0.00 | - | - | 1 | 101.56% |
| MSTR240726C01960000 | 2024-06-12 3:55PM EDT | 1,960.00 | 110.24 | 45.35 | 62.00 | 0.00 | - | - | 3 | 102.13% |
| MSTR240726C01980000 | 2024-06-11 2:44PM EDT | 1,980.00 | 93.20 | 42.50 | 58.70 | 0.00 | - | 1 | 1 | 101.98% |
| MSTR240726C01990000 | 2024-06-13 10:34AM EDT | 1,990.00 | 86.05 | 43.00 | 56.90 | 0.00 | - | 1 | 1 | 102.52% |
| MSTR240726C02000000 | 2024-06-21 11:58AM EDT | 2,000.00 | 48.38 | 42.30 | 55.55 | -1.04 | -2.10% | 9 | 25 | 102.77% |
| MSTR240726C02020000 | 2024-06-11 10:09AM EDT | 2,020.00 | 83.00 | 39.75 | 53.00 | 0.00 | - | - | 1 | 102.82% |
| MSTR240726C02040000 | 2024-06-21 11:02AM EDT | 2,040.00 | 46.50 | 37.75 | 51.00 | -38.50 | -45.29% | 1 | 1 | 103.20% |
| MSTR240726C02080000 | 2024-06-13 10:11AM EDT | 2,080.00 | 73.50 | 34.05 | 45.55 | 0.00 | - | 1 | 1 | 103.23% |
| MSTR240726C02100000 | 2024-06-20 3:57PM EDT | 2,100.00 | 43.00 | 32.30 | 46.75 | 0.00 | - | 1 | 3 | 104.82% |
| MSTR240726C02120000 | 2024-06-12 1:18PM EDT | 2,120.00 | 111.43 | 28.70 | 45.05 | 0.00 | - | 2 | 3 | 104.32% |
| MSTR240726C02140000 | 2024-06-17 2:58PM EDT | 2,140.00 | 67.00 | 27.10 | 41.85 | 0.00 | - | 2 | 5 | 103.91% |
| MSTR240726C02150000 | 2024-06-13 9:55AM EDT | 2,150.00 | 68.98 | 26.35 | 43.00 | 0.00 | - | 2 | 2 | 104.95% |
| MSTR240726C02160000 | 2024-06-12 1:19PM EDT | 2,160.00 | 104.48 | 25.95 | 41.60 | 0.00 | - | - | 1 | 104.97% |
| MSTR240726C02200000 | 2024-06-13 9:35AM EDT | 2,200.00 | 68.00 | 23.15 | 38.70 | 0.00 | - | 1 | 2 | 105.58% |
| MSTR240726C02240000 | 2024-06-17 12:08PM EDT | 2,240.00 | 38.00 | 24.55 | 34.20 | 0.00 | - | 1 | 1 | 107.23% |
| MSTR240726C02260000 | 2024-06-14 10:44AM EDT | 2,260.00 | 53.00 | 23.40 | 32.35 | 0.00 | - | 1 | 2 | 107.24% |
| MSTR240726C02350000 | 2024-06-21 2:38PM EDT | 2,350.00 | 21.00 | 19.60 | 27.10 | -12.00 | -36.36% | 1 | 3 | 108.88% |
| MSTR240726C02400000 | 2024-06-20 10:21AM EDT | 2,400.00 | 26.00 | 17.40 | 23.60 | 0.00 | - | 1 | 4 | 108.87% |
| MSTR240726C02500000 | 2024-06-20 11:34AM EDT | 2,500.00 | 21.00 | 13.55 | 19.55 | 0.00 | - | 1 | 24 | 109.98% |
| MSTR240726C02550000 | 2024-06-18 2:48PM EDT | 2,550.00 | 23.15 | 11.90 | 20.10 | 0.00 | - | 1 | 1 | 112.20% |
| MSTR240726C02650000 | 2024-06-14 9:41AM EDT | 2,650.00 | 31.80 | 9.35 | 16.95 | 0.00 | - | 1 | 1 | 113.37% |
| MSTR240726C02700000 | 2024-06-14 9:41AM EDT | 2,700.00 | 29.08 | 8.00 | 17.10 | 0.00 | - | 1 | 0 | 115.04% |
| MSTR240726C02750000 | 2024-06-20 11:02AM EDT | 2,750.00 | 15.58 | 7.35 | 13.90 | 0.00 | - | 1 | 3 | 114.04% |
| MSTR240726C02800000 | 2024-06-12 12:05PM EDT | 2,800.00 | 41.45 | 6.00 | 15.05 | 0.00 | - | - | 4 | 116.37% |
| MSTR240726C02850000 | 2024-06-12 10:27AM EDT | 2,850.00 | 38.76 | 4.95 | 14.15 | 0.00 | - | - | 2 | 116.79% |
| MSTR240726C02900000 | 2024-06-17 9:59AM EDT | 2,900.00 | 12.05 | 5.00 | 13.25 | 0.00 | - | 2 | 4 | 118.22% |
| MSTR240726C02950000 | 2024-06-12 9:47AM EDT | 2,950.00 | 29.00 | 4.00 | 9.85 | 0.00 | - | - | 1 | 115.09% |
| MSTR240726C03000000 | 2024-06-21 3:49PM EDT | 3,000.00 | 6.50 | 4.45 | 8.55 | -9.28 | -58.81% | 1 | 2 | 116.11% |
| MSTR240726C03050000 | 2024-06-14 2:55PM EDT | 3,050.00 | 18.30 | 3.05 | 9.10 | 0.00 | - | - | 1 | 117.01% |
| MSTR240726C03100000 | 2024-06-17 12:48PM EDT | 3,100.00 | 11.46 | 3.05 | 10.75 | 0.00 | - | 2 | 2 | 121.50% |
| MSTR240726C03150000 | 2024-06-17 1:57PM EDT | 3,150.00 | 11.60 | 2.30 | 10.20 | 0.00 | - | 1 | 2 | 121.67% |
| MSTR240726C03300000 | 2024-06-21 3:51PM EDT | 3,300.00 | 5.00 | 1.75 | 7.60 | -2.35 | -31.97% | 5 | 7 | 122.22% |
認沽盤範圍2024年7月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240726P00600000 | 2024-06-14 9:44AM EDT | 600.00 | 3.22 | - | 5.00 | 0.00 | - | - | 2 | 156.88% |
| MSTR240726P00650000 | 2024-06-07 2:16PM EDT | 650.00 | 2.76 | 0.00 | 5.40 | 0.00 | - | 1 | 1 | 130.59% |
| MSTR240726P00670000 | 2024-06-07 2:16PM EDT | 670.00 | 4.26 | 0.00 | 5.65 | 0.00 | - | 1 | 1 | 127.06% |
| MSTR240726P00700000 | 2024-06-17 1:18PM EDT | 700.00 | 3.00 | 0.20 | 6.05 | 0.00 | - | 1 | 5 | 122.58% |
| MSTR240726P00770000 | 2024-06-14 3:59PM EDT | 770.00 | 4.64 | 0.00 | 7.45 | 0.00 | - | 2 | 2 | 111.62% |
| MSTR240726P00800000 | 2024-06-21 2:41PM EDT | 800.00 | 4.75 | 1.78 | 8.05 | -0.75 | -13.64% | 3 | 3 | 111.01% |
| MSTR240726P00810000 | 2024-06-21 11:24AM EDT | 810.00 | 5.75 | 1.96 | 7.90 | +0.45 | +8.49% | 4 | 1 | 109.11% |
| MSTR240726P00830000 | 2024-06-12 3:20PM EDT | 830.00 | 4.30 | 2.31 | 8.40 | 0.00 | - | - | 0 | 106.84% |
| MSTR240726P00840000 | 2024-06-21 10:01AM EDT | 840.00 | 7.65 | 2.49 | 8.25 | -0.50 | -6.13% | 2 | 7 | 104.96% |
| MSTR240726P00850000 | 2024-06-13 2:49PM EDT | 850.00 | 7.03 | 2.68 | 9.90 | 0.00 | - | 1 | 1 | 106.18% |
| MSTR240726P00860000 | 2024-06-14 2:35PM EDT | 860.00 | 8.87 | 2.14 | 10.60 | 0.00 | - | - | 1 | 104.50% |
| MSTR240726P00880000 | 2024-06-20 11:24AM EDT | 880.00 | 8.35 | 3.40 | 11.35 | 0.00 | - | 1 | 3 | 103.67% |
| MSTR240726P00900000 | 2024-06-20 3:53PM EDT | 900.00 | 10.75 | 4.95 | 12.00 | 0.00 | - | 4 | 11 | 102.78% |
| MSTR240726P00910000 | 2024-06-20 11:02AM EDT | 910.00 | 13.09 | 5.65 | 12.20 | 0.00 | - | 1 | 2 | 101.98% |
| MSTR240726P00920000 | 2024-06-21 10:16AM EDT | 920.00 | 12.87 | 6.30 | 12.40 | +0.37 | +2.96% | 1 | 9 | 101.08% |
| MSTR240726P00930000 | 2024-06-17 1:19PM EDT | 930.00 | 13.50 | 6.85 | 14.40 | 0.00 | - | 1 | 4 | 102.04% |
| MSTR240726P00940000 | 2024-06-13 9:35AM EDT | 940.00 | 12.80 | 7.25 | 14.15 | 0.00 | - | 1 | 5 | 100.26% |
| MSTR240726P00950000 | 2024-06-21 3:48PM EDT | 950.00 | 11.80 | 8.25 | 14.15 | -3.80 | -24.36% | 2 | 11 | 99.37% |
| MSTR240726P00960000 | 2024-06-20 10:25AM EDT | 960.00 | 17.41 | 8.85 | 16.40 | 0.00 | - | 1 | 4 | 100.26% |
| MSTR240726P00970000 | 2024-06-17 3:06PM EDT | 970.00 | 16.40 | 9.75 | 17.45 | 0.00 | - | 3 | 9 | 100.12% |
| MSTR240726P00980000 | 2024-06-17 3:20PM EDT | 980.00 | 19.15 | 10.65 | 17.65 | +1.60 | +9.12% | 1 | 3 | 99.15% |
| MSTR240726P00990000 | 2024-06-21 11:36AM EDT | 990.00 | 18.00 | 11.60 | 19.25 | -0.10 | -0.55% | 1 | 10 | 99.36% |
| MSTR240726P01000000 | 2024-06-21 11:58AM EDT | 1,000.00 | 16.23 | 12.65 | 20.15 | -2.97 | -15.47% | 2 | 25 | 98.97% |
| MSTR240726P01010000 | 2024-06-14 3:31PM EDT | 1,010.00 | 22.70 | 13.60 | 21.35 | 0.00 | - | 1 | 2 | 98.67% |
| MSTR240726P01020000 | 2024-06-18 9:49AM EDT | 1,020.00 | 26.67 | 14.00 | 22.40 | 0.00 | - | 1 | 7 | 97.77% |
| MSTR240726P01030000 | 2024-06-12 12:59PM EDT | 1,030.00 | 14.95 | 15.90 | 23.35 | 0.00 | - | - | 43 | 97.84% |
| MSTR240726P01040000 | 2024-06-21 11:30AM EDT | 1,040.00 | 23.41 | 16.45 | 24.40 | -2.64 | -10.13% | 1 | 21 | 96.95% |
| MSTR240726P01050000 | 2024-06-18 9:55AM EDT | 1,050.00 | 31.00 | 17.65 | 25.60 | 0.00 | - | 7 | 16 | 96.55% |
| MSTR240726P01060000 | 2024-06-12 1:01PM EDT | 1,060.00 | 18.05 | 18.80 | 27.00 | 0.00 | - | - | 2 | 96.19% |
| MSTR240726P01070000 | 2024-06-18 3:42PM EDT | 1,070.00 | 31.68 | 20.20 | 29.30 | 0.00 | - | 1 | 6 | 96.46% |
| MSTR240726P01080000 | 2024-06-14 1:15PM EDT | 1,080.00 | 36.90 | 21.65 | 30.75 | 0.00 | - | 1 | 4 | 96.14% |
| MSTR240726P01090000 | 2024-06-12 10:22AM EDT | 1,090.00 | 20.21 | 23.30 | 29.20 | 0.00 | - | - | 2 | 94.15% |
| MSTR240726P01100000 | 2024-06-21 3:42PM EDT | 1,100.00 | 29.50 | 24.55 | 31.00 | -7.50 | -20.27% | 6 | 7 | 93.84% |
| MSTR240726P01120000 | 2024-06-18 10:45AM EDT | 1,120.00 | 43.98 | 27.65 | 35.35 | +3.45 | +8.51% | 1 | 31 | 93.71% |
| MSTR240726P01130000 | 2024-06-11 9:30AM EDT | 1,130.00 | 40.47 | 30.00 | 37.40 | 0.00 | - | - | 3 | 93.87% |
| MSTR240726P01140000 | 2024-06-18 12:11PM EDT | 1,140.00 | 45.18 | 28.15 | 42.25 | 0.00 | - | 5 | 8 | 93.24% |
| MSTR240726P01150000 | 2024-06-20 1:29PM EDT | 1,150.00 | 51.45 | 33.40 | 41.40 | 0.00 | - | 1 | 9 | 93.23% |
| MSTR240726P01200000 | 2024-06-21 3:26PM EDT | 1,200.00 | 52.90 | 43.80 | 55.90 | -13.10 | -19.85% | 2 | 5 | 93.23% |
| MSTR240726P01210000 | 2024-06-21 10:42AM EDT | 1,210.00 | 62.35 | 48.00 | 58.00 | -0.65 | -1.03% | 1 | 2 | 93.52% |
| MSTR240726P01220000 | 2024-06-20 2:39PM EDT | 1,220.00 | 70.00 | 50.35 | 59.55 | 0.00 | - | 4 | 7 | 92.79% |
| MSTR240726P01230000 | 2024-06-14 11:22AM EDT | 1,230.00 | 68.00 | 52.00 | 62.40 | 0.00 | - | 1 | 2 | 92.24% |
| MSTR240726P01240000 | 2024-06-21 1:35PM EDT | 1,240.00 | 69.76 | 53.95 | 65.00 | -6.83 | -8.92% | 1 | 18 | 91.67% |
| MSTR240726P01250000 | 2024-06-21 12:16PM EDT | 1,250.00 | 70.11 | 56.95 | 68.10 | -4.29 | -5.77% | 2 | 19 | 91.61% |
| MSTR240726P01260000 | 2024-06-13 1:12PM EDT | 1,260.00 | 78.86 | 60.00 | 71.50 | 0.00 | - | 1 | 2 | 91.60% |
| MSTR240726P01280000 | 2024-06-14 2:48PM EDT | 1,280.00 | 93.25 | 66.00 | 80.90 | 0.00 | - | - | 1 | 92.25% |
| MSTR240726P01290000 | 2024-06-14 12:29PM EDT | 1,290.00 | 98.47 | 68.60 | 84.30 | 0.00 | - | - | 1 | 91.87% |
| MSTR240726P01300000 | 2024-06-20 12:02PM EDT | 1,300.00 | 100.00 | 73.35 | 85.70 | 0.00 | - | 2 | 13 | 91.48% |
| MSTR240726P01310000 | 2024-06-17 11:45AM EDT | 1,310.00 | 105.40 | 78.30 | 89.10 | 0.00 | - | 1 | 1 | 91.77% |
| MSTR240726P01320000 | 2024-06-21 10:44AM EDT | 1,320.00 | 102.65 | 84.05 | 92.65 | +1.78 | +1.76% | 2 | 2 | 92.28% |
| MSTR240726P01330000 | 2024-06-14 10:58AM EDT | 1,330.00 | 100.00 | 85.00 | 100.85 | 0.00 | - | 1 | 2 | 92.67% |
| MSTR240726P01340000 | 2024-06-11 1:36PM EDT | 1,340.00 | 105.14 | 90.65 | 103.95 | 0.00 | - | - | 1 | 92.85% |
| MSTR240726P01350000 | 2024-06-18 3:47PM EDT | 1,350.00 | 118.24 | 94.60 | 109.05 | 0.00 | - | 5 | 6 | 93.06% |
| MSTR240726P01360000 | 2024-06-13 2:45PM EDT | 1,360.00 | 130.55 | 99.15 | 113.35 | 0.00 | - | 2 | 1 | 93.14% |
| MSTR240726P01370000 | 2024-06-13 3:59PM EDT | 1,370.00 | 141.44 | 103.30 | 113.35 | 0.00 | - | 2 | 2 | 91.73% |
| MSTR240726P01380000 | 2024-06-14 11:25AM EDT | 1,380.00 | 125.60 | 108.15 | 118.05 | 0.00 | - | 1 | 6 | 91.91% |
| MSTR240726P01390000 | 2024-06-14 11:51AM EDT | 1,390.00 | 135.22 | 112.25 | 122.95 | 0.00 | - | 1 | 12 | 91.86% |
| MSTR240726P01400000 | 2024-06-21 11:15AM EDT | 1,400.00 | 130.00 | 117.40 | 127.25 | -19.55 | -13.07% | 2 | 17 | 91.89% |
| MSTR240726P01420000 | 2024-06-17 9:30AM EDT | 1,420.00 | 150.00 | 125.90 | 142.35 | 0.00 | - | 1 | 1 | 93.12% |
| MSTR240726P01430000 | 2024-06-14 3:59PM EDT | 1,430.00 | 157.14 | 131.00 | 147.20 | 0.00 | - | 1 | 1 | 93.11% |
| MSTR240726P01440000 | 2024-06-21 3:39PM EDT | 1,440.00 | 148.09 | 136.95 | 146.80 | -20.91 | -12.37% | 1 | 1 | 91.78% |
| MSTR240726P01450000 | 2024-06-21 3:33PM EDT | 1,450.00 | 146.30 | 142.55 | 155.60 | -26.84 | -15.50% | 1 | 7 | 92.93% |
| MSTR240726P01460000 | 2024-06-21 3:41PM EDT | 1,460.00 | 159.20 | 148.50 | 163.00 | -5.97 | -3.61% | 1 | 3 | 93.71% |
| MSTR240726P01470000 | 2024-06-14 9:42AM EDT | 1,470.00 | 172.80 | 153.80 | 166.85 | 0.00 | - | 1 | 3 | 93.25% |
| MSTR240726P01480000 | 2024-06-21 11:51AM EDT | 1,480.00 | 181.07 | 159.95 | 169.05 | +1.42 | +0.79% | 1 | 3 | 92.52% |
| MSTR240726P01485000 | 2024-06-14 1:36PM EDT | 1,485.00 | 190.06 | 160.80 | 172.25 | 0.00 | - | - | 2 | 92.10% |
| MSTR240726P01490000 | 2024-06-18 2:36PM EDT | 1,490.00 | 183.14 | 165.20 | 175.70 | 0.00 | - | 2 | 3 | 92.73% |
| MSTR240726P01495000 | 2024-06-21 2:23PM EDT | 1,495.00 | 184.77 | 166.80 | 178.05 | -6.66 | -3.48% | 12 | 13 | 92.26% |
| MSTR240726P01500000 | 2024-06-21 3:52PM EDT | 1,500.00 | 178.00 | 173.00 | 181.90 | -16.33 | -8.40% | 15 | 34 | 93.47% |
| MSTR240726P01505000 | 2024-06-17 11:15AM EDT | 1,505.00 | 209.00 | 173.50 | 184.80 | 0.00 | - | 1 | 1 | 92.82% |
| MSTR240726P01510000 | 2024-06-17 3:04PM EDT | 1,510.00 | 181.36 | 176.05 | 187.70 | 0.00 | - | 1 | 2 | 92.73% |
| MSTR240726P01515000 | 2024-06-12 9:52AM EDT | 1,515.00 | 149.00 | 178.15 | 195.90 | 0.00 | - | - | 0 | 93.97% |
| MSTR240726P01520000 | 2024-06-17 1:57PM EDT | 1,520.00 | 195.63 | 181.85 | 198.40 | 0.00 | - | 1 | 2 | 94.06% |
| MSTR240726P01525000 | 2024-06-14 11:21AM EDT | 1,525.00 | 200.97 | 184.15 | 202.00 | 0.00 | - | 2 | 3 | 94.05% |
| MSTR240726P01535000 | 2024-06-07 9:55AM EDT | 1,535.00 | 147.00 | 190.75 | 207.85 | 0.00 | - | 1 | 1 | 94.18% |
| MSTR240726P01540000 | 2024-06-14 9:42AM EDT | 1,540.00 | 212.55 | 193.55 | 211.55 | 0.00 | - | 2 | 1 | 94.31% |
| MSTR240726P01560000 | 2024-06-17 2:30PM EDT | 1,560.00 | 203.01 | 206.40 | 223.00 | 0.00 | - | 2 | 1 | 94.21% |
| MSTR240726P01580000 | 2024-06-17 2:38PM EDT | 1,580.00 | 211.40 | 218.85 | 236.90 | 0.00 | - | 2 | 1 | 94.49% |
| MSTR240726P01600000 | 2024-06-18 2:30PM EDT | 1,600.00 | 251.96 | 232.00 | 249.75 | 0.00 | - | 6 | 4 | 94.50% |
| MSTR240726P01640000 | 2024-06-12 2:15PM EDT | 1,640.00 | 207.00 | 259.60 | 276.45 | 0.00 | - | 1 | 2 | 94.63% |
| MSTR240726P01650000 | 2024-06-12 2:36PM EDT | 1,650.00 | 220.20 | 266.00 | 283.75 | 0.00 | - | - | 1 | 94.59% |
