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9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920C00430000 | 2024-06-25 1:01PM EDT | 430.00 | 1,034.40 | 944.05 | 964.00 | 0.00 | - | 1 | 1 | 134.56% |
| MSTR240920C00520000 | 2024-06-06 3:59PM EDT | 520.00 | 1,148.48 | 858.00 | 878.00 | 0.00 | - | - | 1 | 125.12% |
| MSTR240920C00530000 | 2024-06-11 12:52PM EDT | 530.00 | 1,006.43 | 850.00 | 868.00 | 0.00 | - | - | 1 | 125.27% |
| MSTR240920C00550000 | 2024-06-12 1:15PM EDT | 550.00 | 1,142.12 | 830.05 | 850.00 | 0.00 | - | - | 1 | 123.13% |
| MSTR240920C00590000 | 2024-06-21 2:58PM EDT | 590.00 | 888.57 | 792.05 | 812.00 | 0.00 | - | 1 | 1 | 118.58% |
| MSTR240920C00600000 | 2024-06-14 3:38PM EDT | 600.00 | 906.50 | 784.00 | 802.00 | 0.00 | - | - | 1 | 118.27% |
| MSTR240920C00700000 | 2024-06-11 2:18PM EDT | 700.00 | 873.64 | 692.00 | 711.70 | 0.00 | - | - | 2 | 111.25% |
| MSTR240920C00740000 | 2024-06-24 12:06PM EDT | 740.00 | 672.92 | 656.40 | 675.60 | 0.00 | - | 1 | 0 | 108.40% |
| MSTR240920C00800000 | 2024-06-25 1:08PM EDT | 800.00 | 700.99 | 605.75 | 624.00 | 0.00 | - | 1 | 2 | 105.93% |
| MSTR240920C00810000 | 2024-06-10 10:12AM EDT | 810.00 | 825.70 | 596.45 | 615.65 | 0.00 | - | - | 1 | 105.11% |
| MSTR240920C00840000 | 2024-06-04 9:55AM EDT | 840.00 | 855.01 | 571.75 | 590.00 | 0.00 | - | 1 | 1 | 103.64% |
| MSTR240920C00860000 | 2024-06-14 11:08AM EDT | 860.00 | 719.38 | 556.65 | 570.60 | 0.00 | - | - | 1 | 102.14% |
| MSTR240920C00900000 | 2024-06-25 1:08PM EDT | 900.00 | 616.99 | 522.10 | 537.55 | 0.00 | - | 1 | 2 | 99.42% |
| MSTR240920C00960000 | 2024-06-12 2:55PM EDT | 960.00 | 722.82 | 479.50 | 493.55 | 0.00 | - | - | 1 | 99.47% |
| MSTR240920C00980000 | 2024-05-31 2:28PM EDT | 980.00 | 629.79 | 465.50 | 478.50 | 0.00 | - | 1 | 1 | 99.06% |
| MSTR240920C01000000 | 2024-06-28 1:14PM EDT | 1,000.00 | 496.00 | 450.95 | 465.80 | -41.00 | -7.64% | 7 | 8 | 99.02% |
| MSTR240920C01040000 | 2024-06-24 12:38PM EDT | 1,040.00 | 431.71 | 421.25 | 440.00 | 0.00 | - | 10 | 10 | 98.20% |
| MSTR240920C01060000 | 2024-06-26 1:31PM EDT | 1,060.00 | 493.59 | 406.60 | 426.00 | 0.00 | - | 1 | 1 | 97.35% |
| MSTR240920C01100000 | 2024-05-28 12:49PM EDT | 1,100.00 | 670.00 | 503.70 | 518.00 | 0.00 | - | 1 | 1 | 154.70% |
| MSTR240920C01200000 | 2024-06-28 1:18PM EDT | 1,200.00 | 367.50 | 326.75 | 338.30 | -60.68 | -14.17% | 2 | 26 | 96.06% |
| MSTR240920C01300000 | 2024-06-27 12:20PM EDT | 1,300.00 | 375.00 | 276.65 | 288.70 | 0.00 | - | 2 | 8 | 95.85% |
| MSTR240920C01350000 | 2024-06-27 3:58PM EDT | 1,350.00 | 359.30 | 254.10 | 266.15 | 0.00 | - | 1 | 5 | 95.70% |
| MSTR240920C01360000 | 2024-06-25 10:16AM EDT | 1,360.00 | 304.45 | 250.10 | 262.00 | 0.00 | - | 1 | 5 | 95.76% |
| MSTR240920C01380000 | 2024-06-28 12:49PM EDT | 1,380.00 | 271.10 | 240.65 | 254.10 | -68.90 | -20.26% | 2 | 2 | 95.61% |
| MSTR240920C01400000 | 2024-06-28 3:51PM EDT | 1,400.00 | 240.00 | 237.00 | 244.90 | -70.38 | -22.68% | 8 | 11 | 96.24% |
| MSTR240920C01440000 | 2024-06-28 2:42PM EDT | 1,440.00 | 246.05 | 216.00 | 229.45 | -58.33 | -19.16% | 2 | 1 | 95.13% |
| MSTR240920C01450000 | 2024-06-28 3:50PM EDT | 1,450.00 | 230.00 | 214.45 | 224.75 | -60.73 | -20.89% | 2 | 26 | 95.35% |
| MSTR240920C01460000 | 2024-06-28 2:42PM EDT | 1,460.00 | 235.84 | 208.00 | 222.85 | -66.89 | -22.10% | 1 | 17 | 95.15% |
| MSTR240920C01480000 | 2024-06-27 10:30AM EDT | 1,480.00 | 285.00 | 202.95 | 214.05 | 0.00 | - | 8 | 32 | 95.22% |
| MSTR240920C01500000 | 2024-06-28 3:53PM EDT | 1,500.00 | 205.00 | 194.15 | 207.30 | -71.01 | -25.73% | 11 | 19 | 94.88% |
| MSTR240920C01520000 | 2024-06-27 1:35PM EDT | 1,520.00 | 277.00 | 188.35 | 200.20 | 0.00 | - | 2 | 21 | 94.97% |
| MSTR240920C01540000 | 2024-06-28 11:07AM EDT | 1,540.00 | 222.66 | 182.75 | 196.10 | -41.84 | -15.82% | 1 | 18 | 95.59% |
| MSTR240920C01550000 | 2024-06-28 3:01PM EDT | 1,550.00 | 205.20 | 177.85 | 190.75 | -34.80 | -14.50% | 1 | 4 | 94.84% |
| MSTR240920C01560000 | 2024-06-27 3:33PM EDT | 1,560.00 | 253.12 | 176.70 | 188.35 | 0.00 | - | 1 | 3 | 95.34% |
| MSTR240920C01580000 | 2024-06-26 10:56AM EDT | 1,580.00 | 242.99 | 171.35 | 181.85 | 0.00 | - | 10 | 27 | 95.40% |
| MSTR240920C01600000 | 2024-06-28 3:51PM EDT | 1,600.00 | 177.05 | 165.00 | 176.05 | -59.33 | -25.10% | 2 | 33 | 95.32% |
| MSTR240920C01620000 | 2024-06-21 11:22AM EDT | 1,620.00 | 253.10 | 157.75 | 170.55 | 0.00 | - | 4 | 8 | 95.05% |
| MSTR240920C01640000 | 2024-06-28 1:47PM EDT | 1,640.00 | 175.00 | 154.55 | 165.65 | -24.50 | -12.28% | 2 | 13 | 95.61% |
| MSTR240920C01650000 | 2024-06-28 3:51PM EDT | 1,650.00 | 163.05 | 151.65 | 161.65 | -59.75 | -26.82% | 2 | 24 | 95.32% |
| MSTR240920C01660000 | 2024-06-26 12:07PM EDT | 1,660.00 | 203.45 | 148.60 | 159.35 | 0.00 | - | 1 | 9 | 95.30% |
| MSTR240920C01680000 | 2024-06-27 3:32PM EDT | 1,680.00 | 212.06 | 144.65 | 154.65 | 0.00 | - | 2 | 18 | 95.63% |
| MSTR240920C01700000 | 2024-06-28 3:55PM EDT | 1,700.00 | 144.57 | 137.55 | 149.60 | -68.53 | -32.16% | 6 | 60 | 95.20% |
| MSTR240920C01720000 | 2024-06-21 10:43AM EDT | 1,720.00 | 209.95 | 135.20 | 145.25 | 0.00 | - | 2 | 12 | 95.78% |
| MSTR240920C01740000 | 2024-06-28 1:25PM EDT | 1,740.00 | 154.12 | 130.85 | 140.65 | -15.17 | -8.96% | 1 | 1 | 95.86% |
| MSTR240920C01750000 | 2024-06-24 3:53PM EDT | 1,750.00 | 147.80 | 127.50 | 139.30 | 0.00 | - | 4 | 19 | 95.83% |
| MSTR240920C01760000 | 2024-06-20 1:05PM EDT | 1,760.00 | 202.78 | 125.45 | 137.30 | 0.00 | - | 1 | 2 | 95.92% |
| MSTR240920C01800000 | 2024-06-28 3:58PM EDT | 1,800.00 | 121.50 | 116.55 | 127.35 | -54.04 | -30.79% | 8 | 34 | 95.58% |
| MSTR240920C01820000 | 2024-06-28 9:46AM EDT | 1,820.00 | 154.93 | 113.30 | 124.85 | -14.74 | -8.69% | 1 | 3 | 96.08% |
| MSTR240920C01840000 | 2024-06-18 10:17AM EDT | 1,840.00 | 209.96 | 110.50 | 121.45 | 0.00 | - | 1 | 2 | 96.43% |
| MSTR240920C01850000 | 2024-06-27 3:32PM EDT | 1,850.00 | 163.06 | 108.55 | 118.30 | 0.00 | - | 4 | 22 | 96.18% |
| MSTR240920C01860000 | 2024-06-05 10:37AM EDT | 1,860.00 | 324.00 | 102.50 | 118.70 | 0.00 | - | 1 | 2 | 95.79% |
| MSTR240920C01880000 | 2024-06-24 12:37PM EDT | 1,880.00 | 124.50 | 101.00 | 113.00 | 0.00 | - | 1 | 3 | 95.83% |
| MSTR240920C01900000 | 2024-06-28 3:51PM EDT | 1,900.00 | 108.10 | 98.35 | 109.50 | -41.28 | -27.63% | 3 | 22 | 96.04% |
| MSTR240920C01920000 | 2024-06-24 12:37PM EDT | 1,920.00 | 117.75 | 95.85 | 106.35 | 0.00 | - | 1 | 7 | 96.32% |
| MSTR240920C01940000 | 2024-06-28 2:22PM EDT | 1,940.00 | 106.50 | 91.80 | 103.10 | -6.05 | -5.38% | 1 | 3 | 96.18% |
| MSTR240920C01950000 | 2024-06-27 3:18PM EDT | 1,950.00 | 100.77 | 90.25 | 101.65 | -42.88 | -29.85% | 2 | 6 | 96.24% |
| MSTR240920C01960000 | 2024-06-20 12:55PM EDT | 1,960.00 | 161.30 | 88.55 | 99.90 | 0.00 | - | - | 32 | 96.19% |
| MSTR240920C01980000 | 2024-06-25 10:17AM EDT | 1,980.00 | 123.54 | 87.75 | 97.40 | 0.00 | - | 1 | 5 | 96.85% |
| MSTR240920C02000000 | 2024-06-28 3:57PM EDT | 2,000.00 | 90.97 | 82.50 | 96.95 | -43.13 | -32.16% | 20 | 124 | 96.94% |
| MSTR240920C02050000 | 2024-06-28 1:13PM EDT | 2,050.00 | 95.40 | 75.95 | 87.15 | -6.83 | -6.68% | 3 | 4 | 96.47% |
| MSTR240920C02100000 | 2024-06-27 2:50PM EDT | 2,100.00 | 78.25 | 71.60 | 82.10 | -40.60 | -34.16% | 2 | 12 | 97.37% |
| MSTR240920C02150000 | 2024-06-26 9:45AM EDT | 2,150.00 | 104.40 | 65.50 | 78.05 | 0.00 | - | 1 | 4 | 97.87% |
| MSTR240920C02200000 | 2024-06-27 12:43PM EDT | 2,200.00 | 104.45 | 60.95 | 70.95 | 0.00 | - | 2 | 7 | 97.78% |
| MSTR240920C02250000 | 2024-06-27 3:30PM EDT | 2,250.00 | 92.43 | 56.05 | 66.30 | 0.00 | - | 1 | 7 | 97.99% |
| MSTR240920C02300000 | 2024-06-27 3:50PM EDT | 2,300.00 | 85.70 | 52.05 | 62.25 | 0.00 | - | 2 | 7 | 98.41% |
| MSTR240920C02350000 | 2024-06-04 11:28AM EDT | 2,350.00 | 202.65 | 45.00 | 61.10 | 0.00 | - | 1 | 1 | 98.60% |
| MSTR240920C02400000 | 2024-06-27 12:01PM EDT | 2,400.00 | 72.69 | 44.90 | 54.55 | 0.00 | - | 1 | 18 | 99.05% |
| MSTR240920C02450000 | 2024-06-26 12:54PM EDT | 2,450.00 | 66.73 | 42.00 | 51.55 | 0.00 | - | 1 | 1 | 99.57% |
| MSTR240920C02500000 | 2024-06-28 3:43PM EDT | 2,500.00 | 50.00 | 38.80 | 50.00 | -19.00 | -27.54% | 6 | 37 | 100.31% |
| MSTR240920C02550000 | 2024-06-24 2:06PM EDT | 2,550.00 | 51.40 | 36.20 | 46.00 | 0.00 | - | 4 | 14 | 100.31% |
| MSTR240920C02600000 | 2024-06-27 1:34PM EDT | 2,600.00 | 62.64 | 33.70 | 44.75 | 0.00 | - | 1 | 4 | 101.11% |
| MSTR240920C02650000 | 2024-06-24 12:15PM EDT | 2,650.00 | 47.87 | 31.10 | 41.15 | 0.00 | - | 4 | 5 | 100.94% |
| MSTR240920C02700000 | 2024-06-28 10:26AM EDT | 2,700.00 | 44.00 | 29.05 | 39.00 | -9.27 | -17.40% | 1 | 3 | 101.34% |
| MSTR240920C02750000 | 2024-06-28 3:52PM EDT | 2,750.00 | 33.50 | 23.35 | 36.95 | -16.70 | -33.27% | 3 | 3 | 100.23% |
| MSTR240920C02800000 | 2024-06-24 1:39PM EDT | 2,800.00 | 37.99 | 25.15 | 33.30 | 0.00 | - | 4 | 6 | 101.28% |
| MSTR240920C02900000 | 2024-06-13 3:56PM EDT | 2,900.00 | 81.40 | 21.40 | 30.05 | 0.00 | - | 2 | 1 | 101.76% |
| MSTR240920C02950000 | 2024-06-25 12:39PM EDT | 2,950.00 | 39.98 | 19.90 | 28.55 | 0.00 | - | 1 | 2 | 102.05% |
| MSTR240920C03000000 | 2024-06-28 12:12PM EDT | 3,000.00 | 27.50 | 19.25 | 27.20 | -9.50 | -25.68% | 1 | 35 | 102.71% |
| MSTR240920C03100000 | 2024-06-24 2:28PM EDT | 3,100.00 | 30.00 | 17.85 | 25.30 | 0.00 | - | 11 | 7 | 104.18% |
| MSTR240920C03150000 | 2024-06-21 2:25PM EDT | 3,150.00 | 45.80 | 16.45 | 23.95 | 0.00 | - | 2 | 1 | 104.25% |
| MSTR240920C03200000 | 2024-06-28 10:25AM EDT | 3,200.00 | 24.84 | 14.15 | 22.80 | -6.16 | -19.87% | 2 | 13 | 103.83% |
| MSTR240920C03250000 | 2024-06-24 12:13PM EDT | 3,250.00 | 26.67 | 14.50 | 22.10 | 0.00 | - | 3 | 3 | 105.03% |
| MSTR240920C03300000 | 2024-06-25 3:59PM EDT | 3,300.00 | 31.30 | 12.05 | 20.65 | 0.00 | - | 1 | 2 | 104.14% |
| MSTR240920C03350000 | 2024-06-25 9:48AM EDT | 3,350.00 | 25.80 | 12.50 | 20.15 | 0.00 | - | 1 | 2 | 105.43% |
| MSTR240920C03400000 | 2024-06-28 1:23PM EDT | 3,400.00 | 17.25 | 10.55 | 19.30 | -8.65 | -33.40% | 3 | 12 | 104.99% |
| MSTR240920C03450000 | 2024-06-28 3:59PM EDT | 3,450.00 | 15.32 | 9.90 | 18.30 | -8.68 | -36.17% | 17 | 35 | 105.17% |
認沽盤範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920P00400000 | 2024-06-24 2:21PM EDT | 400.00 | 3.00 | 0.17 | 5.80 | 0.00 | - | 5 | 7 | 125.13% |
| MSTR240920P00430000 | 2024-06-06 3:45PM EDT | 430.00 | 3.72 | 0.00 | 6.25 | 0.00 | - | - | 0 | 119.01% |
| MSTR240920P00450000 | 2024-06-26 12:10PM EDT | 450.00 | 2.55 | 0.05 | 6.70 | 0.00 | - | 4 | 8 | 115.99% |
| MSTR240920P00460000 | 2024-06-10 2:40PM EDT | 460.00 | 4.65 | 0.00 | 6.90 | 0.00 | - | - | 1 | 114.24% |
| MSTR240920P00470000 | 2024-06-27 9:30AM EDT | 470.00 | 2.90 | 0.41 | 6.90 | 0.00 | - | 1 | 24 | 113.17% |
| MSTR240920P00480000 | 2024-06-28 11:47AM EDT | 480.00 | 2.90 | 0.00 | 5.00 | -2.42 | -45.49% | 4 | 33 | 104.82% |
| MSTR240920P00490000 | 2024-06-07 9:30AM EDT | 490.00 | 4.50 | 0.47 | 7.55 | 0.00 | - | 2 | 36 | 110.72% |
| MSTR240920P00500000 | 2024-06-28 11:39AM EDT | 500.00 | 3.50 | 1.47 | 7.75 | -0.40 | -10.26% | 2 | 263 | 111.24% |
| MSTR240920P00520000 | 2024-06-06 3:53PM EDT | 520.00 | 5.73 | 0.31 | 8.30 | 0.00 | - | - | 22 | 106.04% |
| MSTR240920P00530000 | 2024-06-06 3:50PM EDT | 530.00 | 6.48 | 0.47 | 8.65 | 0.00 | - | - | 32 | 105.14% |
| MSTR240920P00540000 | 2024-06-26 9:48AM EDT | 540.00 | 5.45 | 0.64 | 8.95 | 0.00 | - | 1 | 37 | 104.13% |
| MSTR240920P00550000 | 2024-06-27 10:18AM EDT | 550.00 | 5.20 | 2.60 | 8.95 | 0.00 | - | 1 | 2 | 105.65% |
| MSTR240920P00560000 | 2024-06-26 10:38AM EDT | 560.00 | 5.85 | 1.30 | 9.70 | 0.00 | - | 1 | 2 | 102.86% |
| MSTR240920P00570000 | 2024-06-06 3:53PM EDT | 570.00 | 8.12 | 1.75 | 10.15 | 0.00 | - | - | 0 | 102.46% |
| MSTR240920P00580000 | 2024-06-21 3:23PM EDT | 580.00 | 8.30 | 2.20 | 10.60 | 0.00 | - | 2 | 2 | 101.98% |
| MSTR240920P00600000 | 2024-06-25 3:39PM EDT | 600.00 | 8.35 | 4.00 | 11.10 | 0.00 | - | 2 | 18 | 101.50% |
| MSTR240920P00610000 | 2024-06-07 11:22AM EDT | 610.00 | 10.06 | 4.00 | 11.55 | 0.00 | - | 2 | 0 | 100.26% |
| MSTR240920P00630000 | 2024-06-26 10:36AM EDT | 630.00 | 7.93 | 5.05 | 13.35 | 0.00 | - | 1 | 3 | 100.04% |
| MSTR240920P00640000 | 2024-06-28 10:43AM EDT | 640.00 | 9.00 | 6.00 | 13.20 | +0.76 | +9.22% | 2 | 12 | 99.13% |
| MSTR240920P00650000 | 2024-06-28 12:14PM EDT | 650.00 | 11.04 | 7.05 | 13.90 | -2.99 | -21.31% | 13 | 19 | 99.17% |
| MSTR240920P00660000 | 2024-06-26 1:06PM EDT | 660.00 | 9.80 | 7.00 | 15.30 | 0.00 | - | 11 | 13 | 98.72% |
| MSTR240920P00680000 | 2024-06-25 11:33AM EDT | 680.00 | 12.00 | 9.00 | 16.40 | 0.00 | - | 1 | 3 | 98.03% |
| MSTR240920P00700000 | 2024-06-28 2:00PM EDT | 700.00 | 12.40 | 13.70 | 16.05 | +1.40 | +12.73% | 6 | 31 | 98.10% |
| MSTR240920P00730000 | 2024-06-24 12:57PM EDT | 730.00 | 18.00 | 13.75 | 21.30 | -5.75 | -24.21% | 15 | 1 | 96.73% |
| MSTR240920P00740000 | 2024-06-28 3:59PM EDT | 740.00 | 18.20 | 14.85 | 22.35 | -4.60 | -20.18% | 1 | 7 | 96.45% |
| MSTR240920P00750000 | 2024-06-28 12:14PM EDT | 750.00 | 17.60 | 16.05 | 20.00 | -4.00 | -18.52% | 14 | 13 | 93.95% |
| MSTR240920P00760000 | 2024-06-25 12:11PM EDT | 760.00 | 19.00 | 17.10 | 25.70 | 0.00 | - | 1 | 1 | 96.51% |
| MSTR240920P00770000 | 2024-06-28 3:54PM EDT | 770.00 | 22.00 | 18.30 | 25.10 | +2.15 | +10.83% | 2 | 3 | 95.13% |
| MSTR240920P00780000 | 2024-06-25 10:48AM EDT | 780.00 | 22.30 | 19.55 | 27.40 | 0.00 | - | 2 | 3 | 95.45% |
| MSTR240920P00800000 | 2024-06-28 2:03PM EDT | 800.00 | 23.11 | 22.85 | 27.00 | +2.06 | +9.79% | 2 | 161 | 93.59% |
| MSTR240920P00810000 | 2024-06-25 10:53AM EDT | 810.00 | 26.33 | 23.85 | 30.90 | 0.00 | - | 1 | 4 | 94.43% |
| MSTR240920P00820000 | 2024-06-24 12:55PM EDT | 820.00 | 38.25 | 25.35 | 34.05 | 0.00 | - | 2 | 3 | 95.01% |
| MSTR240920P00840000 | 2024-06-26 9:53AM EDT | 840.00 | 27.05 | 26.00 | 37.40 | 0.00 | - | 2 | 43 | 93.42% |
| MSTR240920P00860000 | 2024-06-27 11:24AM EDT | 860.00 | 28.00 | 31.75 | 40.30 | 0.00 | - | 11 | 36 | 93.80% |
| MSTR240920P00880000 | 2024-06-28 12:18PM EDT | 880.00 | 35.00 | 36.00 | 44.00 | +0.94 | +2.76% | 2 | 28 | 93.60% |
| MSTR240920P00900000 | 2024-06-28 11:09AM EDT | 900.00 | 37.00 | 39.75 | 48.00 | +2.00 | +5.71% | 1 | 40 | 93.12% |
| MSTR240920P00920000 | 2024-06-03 9:54AM EDT | 920.00 | 51.29 | 43.15 | 52.40 | 0.00 | - | 1 | 5 | 92.50% |
| MSTR240920P00940000 | 2024-06-25 3:57PM EDT | 940.00 | 43.45 | 47.80 | 56.85 | 0.00 | - | 3 | 4 | 92.17% |
| MSTR240920P00960000 | 2024-06-28 3:52PM EDT | 960.00 | 54.68 | 53.10 | 61.45 | +0.83 | +1.54% | 1 | 4 | 91.93% |
| MSTR240920P00980000 | 2024-06-25 2:29PM EDT | 980.00 | 53.00 | 58.10 | 66.85 | 0.00 | - | 1 | 2 | 91.67% |
| MSTR240920P01000000 | 2024-06-28 12:18PM EDT | 1,000.00 | 60.00 | 63.10 | 72.40 | +10.05 | +20.12% | 4 | 103 | 91.29% |
| MSTR240920P01020000 | 2024-06-26 12:32PM EDT | 1,020.00 | 62.10 | 68.50 | 81.00 | 0.00 | - | 2 | 2 | 91.74% |
| MSTR240920P01040000 | 2024-06-26 12:13PM EDT | 1,040.00 | 69.55 | 72.00 | 87.65 | 0.00 | - | 3 | 6 | 90.92% |
| MSTR240920P01060000 | 2024-06-25 9:52AM EDT | 1,060.00 | 87.79 | 80.05 | 95.00 | 0.00 | - | 2 | 5 | 91.39% |
| MSTR240920P01080000 | 2024-06-27 2:16PM EDT | 1,080.00 | 71.12 | 86.30 | 97.40 | 0.00 | - | 3 | 3 | 89.92% |
| MSTR240920P01100000 | 2024-06-28 2:41PM EDT | 1,100.00 | 91.98 | 93.05 | 104.40 | +13.98 | +17.92% | 13 | 37 | 89.65% |
| MSTR240920P01120000 | 2024-06-27 11:05AM EDT | 1,120.00 | 87.60 | 102.15 | 112.40 | 0.00 | - | 2 | 8 | 90.06% |
| MSTR240920P01150000 | 2024-06-27 1:13PM EDT | 1,150.00 | 89.52 | 113.35 | 124.70 | 0.00 | - | 10 | 28 | 89.85% |
| MSTR240920P01160000 | 2024-06-06 11:49AM EDT | 1,160.00 | 104.92 | 117.20 | 127.75 | 0.00 | - | 1 | 1 | 89.50% |
| MSTR240920P01180000 | 2024-06-24 3:40PM EDT | 1,180.00 | 130.55 | 126.05 | 140.05 | -13.45 | -9.34% | 1 | 5 | 90.36% |
| MSTR240920P01200000 | 2024-06-27 12:23PM EDT | 1,200.00 | 139.05 | 134.90 | 146.20 | +28.99 | +26.34% | 1 | 28 | 89.70% |
| MSTR240920P01220000 | 2024-06-20 9:47AM EDT | 1,220.00 | 150.00 | 143.90 | 152.95 | 0.00 | - | 2 | 3 | 89.09% |
| MSTR240920P01240000 | 2024-06-27 12:37PM EDT | 1,240.00 | 145.74 | 153.20 | 164.70 | +21.19 | +17.01% | 1 | 5 | 89.49% |
| MSTR240920P01250000 | 2024-06-27 12:37PM EDT | 1,250.00 | 136.07 | 158.30 | 166.80 | +7.82 | +6.10% | 3 | 14 | 88.94% |
| MSTR240920P01280000 | 2024-06-28 11:18AM EDT | 1,280.00 | 158.66 | 172.95 | 187.55 | -15.89 | -9.10% | 1 | 1 | 90.00% |
| MSTR240920P01300000 | 2024-06-28 1:21PM EDT | 1,300.00 | 174.00 | 183.15 | 193.55 | +24.00 | +16.00% | 3 | 14 | 89.03% |
| MSTR240920P01320000 | 2024-06-04 11:28AM EDT | 1,320.00 | 178.50 | 193.45 | 205.20 | 0.00 | - | 1 | 1 | 89.12% |
| MSTR240920P01340000 | 2024-06-25 10:46AM EDT | 1,340.00 | 191.46 | 202.75 | 219.10 | 0.00 | - | 1 | 51 | 89.34% |
| MSTR240920P01350000 | 2024-06-25 10:00AM EDT | 1,350.00 | 215.80 | 208.00 | 224.60 | 0.00 | - | 1 | 4 | 89.25% |
| MSTR240920P01360000 | 2024-06-25 10:00AM EDT | 1,360.00 | 220.88 | 212.70 | 225.95 | 0.00 | - | 1 | 6 | 88.20% |
| MSTR240920P01400000 | 2024-06-28 3:08PM EDT | 1,400.00 | 229.28 | 236.00 | 248.85 | +31.03 | +15.65% | 2 | 45 | 88.08% |
| MSTR240920P01420000 | 2024-06-28 3:06PM EDT | 1,420.00 | 239.98 | 249.40 | 261.35 | +34.78 | +16.95% | 1 | 14 | 88.41% |
| MSTR240920P01440000 | 2024-06-25 11:10AM EDT | 1,440.00 | 243.97 | 260.70 | 273.45 | 0.00 | - | 1 | 5 | 88.16% |
| MSTR240920P01450000 | 2024-06-27 10:48AM EDT | 1,450.00 | 231.27 | 267.85 | 279.75 | 0.00 | - | 2 | 15 | 88.34% |
| MSTR240920P01460000 | 2024-06-26 2:41PM EDT | 1,460.00 | 253.00 | 274.15 | 288.30 | 0.00 | - | 11 | 14 | 88.76% |
| MSTR240920P01500000 | 2024-06-27 10:29AM EDT | 1,500.00 | 256.92 | 298.70 | 312.20 | 0.00 | - | 59 | 58 | 88.10% |
| MSTR240920P01520000 | 2024-06-26 10:15AM EDT | 1,520.00 | 273.85 | 312.35 | 326.85 | 0.00 | - | 2 | 4 | 88.42% |
| MSTR240920P01540000 | 2024-06-14 12:29PM EDT | 1,540.00 | 340.00 | 326.25 | 338.45 | 0.00 | - | 1 | 2 | 88.12% |
| MSTR240920P01550000 | 2024-06-24 12:29PM EDT | 1,550.00 | 359.34 | 333.40 | 345.45 | 0.00 | - | 1 | 8 | 88.20% |
| MSTR240920P01560000 | 2024-06-27 10:56AM EDT | 1,560.00 | 298.57 | 340.30 | 352.35 | 0.00 | - | 1 | 1 | 88.20% |
| MSTR240920P01580000 | 2024-06-24 3:40PM EDT | 1,580.00 | 377.08 | 354.40 | 365.30 | 0.00 | - | 3 | 8 | 88.02% |
| MSTR240920P01600000 | 2024-06-26 10:51AM EDT | 1,600.00 | 316.40 | 368.05 | 380.45 | 0.00 | - | 2 | 18 | 88.11% |
| MSTR240920P01620000 | 2024-06-26 3:24PM EDT | 1,620.00 | 351.90 | 382.85 | 394.50 | 0.00 | - | 1 | 13 | 88.12% |
| MSTR240920P01640000 | 2024-06-05 9:46AM EDT | 1,640.00 | 340.75 | 397.40 | 413.55 | 0.00 | - | 1 | 0 | 88.98% |
| MSTR240920P01650000 | 2024-06-10 3:50PM EDT | 1,650.00 | 353.00 | 404.20 | 416.35 | 0.00 | - | 5 | 11 | 87.98% |
| MSTR240920P01660000 | 2024-06-10 2:13PM EDT | 1,660.00 | 352.00 | 410.00 | 427.90 | 0.00 | - | 3 | 3 | 88.48% |
| MSTR240920P01680000 | 2024-06-27 11:42AM EDT | 1,680.00 | 374.97 | 426.00 | 438.75 | 0.00 | - | 2 | 5 | 87.88% |
| MSTR240920P01700000 | 2024-06-27 11:42AM EDT | 1,700.00 | 389.17 | 440.35 | 453.50 | 0.00 | - | 4 | 24 | 87.64% |
| MSTR240920P01720000 | 2024-06-18 12:13PM EDT | 1,720.00 | 446.85 | 456.10 | 468.55 | 0.00 | - | 4 | 13 | 87.67% |
| MSTR240920P01740000 | 2024-06-14 10:12AM EDT | 1,740.00 | 457.65 | 472.00 | 484.35 | 0.00 | - | 5 | 5 | 87.82% |
| MSTR240920P01750000 | 2024-05-22 11:29AM EDT | 1,750.00 | 438.35 | 450.00 | 463.65 | 0.00 | - | - | 1 | 75.66% |
| MSTR240920P01900000 | 2024-06-07 12:18PM EDT | 1,900.00 | 493.25 | 599.05 | 616.85 | 0.00 | - | 1 | 1 | 88.00% |
| MSTR240920P01940000 | 2024-06-28 2:10PM EDT | 1,940.00 | 615.50 | 632.90 | 647.70 | -6.80 | -1.09% | 1 | 1 | 87.40% |
| MSTR240920P01950000 | 2024-06-06 9:53AM EDT | 1,950.00 | 525.00 | 641.00 | 658.35 | 0.00 | - | 4 | 4 | 87.81% |
| MSTR240920P02000000 | 2024-06-24 2:55PM EDT | 2,000.00 | 712.74 | 682.00 | 700.80 | 0.00 | - | 1 | 6 | 87.25% |
