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11月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR241115C00230000 | 2024-03-14 9:47AM EDT | 230.00 | 1,441.15 | 1,249.75 | 1,268.00 | 0.00 | - | 1 | 1 | 372.94% |
| MSTR241115C00250000 | 2024-02-20 2:23PM EDT | 250.00 | 456.22 | 1,347.55 | 1,365.75 | 0.00 | - | - | 2 | 673.02% |
| MSTR241115C00260000 | 2024-02-14 2:34PM EDT | 260.00 | 520.85 | 1,516.40 | 1,536.10 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115C00270000 | 2024-02-29 10:30AM EDT | 270.00 | 743.15 | 1,438.00 | 1,456.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR241115C00280000 | 2024-05-28 2:48PM EDT | 280.00 | 1,365.09 | 1,241.00 | 1,260.00 | 0.00 | - | 2 | 2 | 386.93% |
| MSTR241115C00310000 | 2024-03-18 9:41AM EDT | 310.00 | 1,402.50 | 890.00 | 910.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241115C00320000 | 2024-03-11 11:16AM EDT | 320.00 | 1,286.00 | 1,111.40 | 1,126.65 | 0.00 | - | 1 | 1 | 227.54% |
| MSTR241115C00330000 | 2024-03-11 10:38AM EDT | 330.00 | 1,236.00 | 1,124.00 | 1,142.20 | 0.00 | - | 1 | 1 | 253.25% |
| MSTR241115C00360000 | 2024-03-21 11:56AM EDT | 360.00 | 1,318.00 | 836.00 | 855.65 | 0.00 | - | - | 1 | 0.00% |
| MSTR241115C00420000 | 2024-03-21 12:41PM EDT | 420.00 | 1,298.00 | 788.00 | 806.05 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115C00430000 | 2024-03-21 11:56AM EDT | 430.00 | 1,260.00 | 780.00 | 798.30 | 0.00 | - | - | 1 | 0.00% |
| MSTR241115C00450000 | 2024-06-20 10:48AM EDT | 450.00 | 1,031.80 | 936.05 | 956.00 | 0.00 | - | 1 | 2 | 124.44% |
| MSTR241115C00460000 | 2024-03-12 12:41PM EDT | 460.00 | 1,054.35 | 1,120.00 | 1,137.85 | 0.00 | - | 5 | 10 | 309.64% |
| MSTR241115C00470000 | 2024-03-04 11:00AM EDT | 470.00 | 838.30 | 1,171.35 | 1,190.00 | 0.00 | - | 1 | 1 | 364.46% |
| MSTR241115C00480000 | 2024-03-19 9:44AM EDT | 480.00 | 858.50 | 776.00 | 793.15 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115C00490000 | 2024-02-12 3:34PM EDT | 490.00 | 300.00 | 1,312.00 | 1,328.00 | 0.00 | - | 1 | 1 | 582.96% |
| MSTR241115C00500000 | 2024-05-13 10:18AM EDT | 500.00 | 795.50 | 1,116.00 | 1,134.60 | 0.00 | - | 2 | 25 | 318.71% |
| MSTR241115C00510000 | 2024-03-25 11:29AM EDT | 510.00 | 1,344.00 | 820.45 | 836.40 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115C00530000 | 2024-03-21 11:49AM EDT | 530.00 | 1,184.00 | 708.00 | 726.10 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241115C00540000 | 2024-06-05 9:30AM EDT | 540.00 | 1,158.30 | 856.00 | 876.00 | 0.00 | - | 1 | 1 | 118.41% |
| MSTR241115C00550000 | 2024-05-08 12:40PM EDT | 550.00 | 744.35 | 1,068.55 | 1,086.50 | 0.00 | - | 2 | 0 | 292.30% |
| MSTR241115C00570000 | 2024-03-06 12:20PM EDT | 570.00 | 743.62 | 935.30 | 952.00 | 0.00 | - | 2 | 6 | 199.50% |
| MSTR241115C00580000 | 2024-06-13 11:56AM EDT | 580.00 | 967.02 | 821.80 | 840.00 | 0.00 | - | 1 | 3 | 115.60% |
| MSTR241115C00590000 | 2024-02-07 3:01PM EDT | 590.00 | 93.80 | 898.00 | 912.85 | 0.00 | - | - | 1 | 180.35% |
| MSTR241115C00600000 | 2024-06-25 11:16AM EDT | 600.00 | 901.50 | 804.20 | 823.60 | 0.00 | - | 1 | 3 | 114.61% |
| MSTR241115C00610000 | 2024-06-04 1:26PM EDT | 610.00 | 1,090.20 | 795.85 | 814.00 | 0.00 | - | 1 | 3 | 113.63% |
| MSTR241115C00620000 | 2024-02-27 1:05PM EDT | 620.00 | 378.04 | 1,159.15 | 1,174.80 | 0.00 | - | 1 | 1 | 384.57% |
| MSTR241115C00630000 | 2024-06-21 3:43PM EDT | 630.00 | 884.00 | 778.00 | 797.35 | 0.00 | - | 1 | 8 | 112.27% |
| MSTR241115C00640000 | 2024-05-24 9:49AM EDT | 640.00 | 972.40 | 877.70 | 896.00 | 0.00 | - | 1 | 3 | 186.59% |
| MSTR241115C00650000 | 2024-06-28 1:47PM EDT | 650.00 | 804.50 | 762.00 | 780.00 | -77.00 | -8.74% | 3 | 13 | 111.33% |
| MSTR241115C00660000 | 2024-03-05 10:36AM EDT | 660.00 | 711.14 | 1,147.30 | 1,160.60 | 0.00 | - | - | 2 | 379.84% |
| MSTR241115C00670000 | 2024-02-12 12:25PM EDT | 670.00 | 203.68 | 1,168.15 | 1,182.95 | 0.00 | - | 2 | 1 | 401.37% |
| MSTR241115C00680000 | 2024-05-31 10:05AM EDT | 680.00 | 955.50 | 736.90 | 756.00 | 0.00 | - | 1 | 2 | 110.07% |
| MSTR241115C00690000 | 2024-03-28 10:50AM EDT | 690.00 | 1,248.17 | 696.40 | 713.40 | 0.00 | - | 5 | 5 | 80.16% |
| MSTR241115C00700000 | 2024-06-25 10:22AM EDT | 700.00 | 804.50 | 720.35 | 739.75 | 0.00 | - | 1 | 11 | 109.07% |
| MSTR241115C00710000 | 2024-03-28 10:59AM EDT | 710.00 | 1,235.97 | 684.00 | 700.85 | 0.00 | - | 5 | 6 | 85.00% |
| MSTR241115C00720000 | 2024-06-07 9:54AM EDT | 720.00 | 1,044.00 | 704.05 | 723.40 | 0.00 | - | 1 | 52 | 108.04% |
| MSTR241115C00740000 | 2024-03-07 11:11AM EDT | 740.00 | 654.70 | 825.40 | 843.10 | 0.00 | - | 1 | 1 | 185.72% |
| MSTR241115C00750000 | 2024-06-25 10:22AM EDT | 750.00 | 765.50 | 681.85 | 700.00 | 0.00 | - | 35 | 55 | 107.44% |
| MSTR241115C00760000 | 2024-03-28 10:30AM EDT | 760.00 | 1,240.00 | 654.00 | 670.90 | 0.00 | - | 1 | 3 | 93.35% |
| MSTR241115C00770000 | 2024-06-20 9:51AM EDT | 770.00 | 789.00 | 666.00 | 684.00 | 0.00 | - | 1 | 2 | 106.43% |
| MSTR241115C00780000 | 2024-05-23 10:36AM EDT | 780.00 | 899.94 | 766.10 | 784.00 | 0.00 | - | 1 | 7 | 164.84% |
| MSTR241115C00790000 | 2024-05-31 11:45AM EDT | 790.00 | 811.71 | 650.00 | 669.25 | 0.00 | - | 1 | 26 | 105.67% |
| MSTR241115C00800000 | 2024-06-27 12:20PM EDT | 800.00 | 774.00 | 644.00 | 658.85 | 0.00 | - | 1 | 19 | 104.96% |
| MSTR241115C00810000 | 2024-06-11 10:19AM EDT | 810.00 | 796.04 | 637.15 | 651.25 | 0.00 | - | 1 | 0 | 104.80% |
| MSTR241115C00820000 | 2024-06-13 10:55AM EDT | 820.00 | 777.19 | 628.85 | 648.00 | 0.00 | - | 1 | 0 | 105.41% |
| MSTR241115C00830000 | 2024-06-18 9:59AM EDT | 830.00 | 731.08 | 620.00 | 639.25 | 0.00 | - | 1 | 1 | 104.31% |
| MSTR241115C00840000 | 2024-06-24 10:07AM EDT | 840.00 | 691.11 | 614.00 | 632.55 | 0.00 | - | 1 | 2 | 104.53% |
| MSTR241115C00850000 | 2024-06-24 10:07AM EDT | 850.00 | 684.15 | 606.20 | 625.50 | 0.00 | - | 1 | 3 | 104.14% |
| MSTR241115C00860000 | 2024-05-15 3:34PM EDT | 860.00 | 730.45 | 724.75 | 742.00 | 0.00 | - | 35 | 29 | 164.07% |
| MSTR241115C00870000 | 2024-03-11 2:52PM EDT | 870.00 | 910.00 | 850.00 | 869.55 | 0.00 | - | 1 | 2 | 227.08% |
| MSTR241115C00880000 | 2024-05-22 1:34PM EDT | 880.00 | 912.79 | 692.00 | 711.00 | 0.00 | - | 1 | 3 | 153.77% |
| MSTR241115C00890000 | 2024-04-17 12:15PM EDT | 890.00 | 503.80 | 810.55 | 828.00 | 0.00 | - | 1 | 2 | 210.82% |
| MSTR241115C00900000 | 2024-06-27 2:36PM EDT | 900.00 | 703.20 | 573.80 | 588.00 | 0.00 | - | 1 | 22 | 102.96% |
| MSTR241115C00910000 | 2024-05-03 3:51PM EDT | 910.00 | 518.00 | 728.50 | 746.00 | 0.00 | - | 1 | 2 | 176.45% |
| MSTR241115C00920000 | 2024-04-30 1:41PM EDT | 920.00 | 408.05 | 738.00 | 754.95 | 0.00 | - | 1 | 21 | 182.54% |
| MSTR241115C00930000 | 2024-05-06 1:55PM EDT | 930.00 | 562.83 | 864.00 | 879.05 | 0.00 | - | 1 | 1 | 242.82% |
| MSTR241115C00940000 | 2024-06-03 1:49PM EDT | 940.00 | 556.95 | 547.20 | 562.00 | -221.23 | -28.43% | 1 | 4 | 102.37% |
| MSTR241115C00950000 | 2024-03-05 12:22PM EDT | 950.00 | 458.00 | 928.00 | 940.95 | 0.00 | - | - | 1 | 277.65% |
| MSTR241115C00960000 | 2024-05-16 11:40AM EDT | 960.00 | 688.60 | 658.00 | 675.70 | 0.00 | - | 1 | 4 | 155.39% |
| MSTR241115C00970000 | 2024-03-06 10:40AM EDT | 970.00 | 505.44 | 868.00 | 886.10 | 0.00 | - | 1 | 0 | 251.43% |
| MSTR241115C00980000 | 2024-04-30 1:27PM EDT | 980.00 | 385.40 | 700.00 | 718.30 | 0.00 | - | 1 | 3 | 177.05% |
| MSTR241115C00990000 | 2024-05-22 3:08PM EDT | 990.00 | 813.00 | 619.95 | 636.55 | 0.00 | - | 2 | 5 | 145.06% |
| MSTR241115C01000000 | 2024-06-28 9:36AM EDT | 1,000.00 | 589.50 | 508.00 | 523.40 | -31.27 | -5.04% | 1 | 81 | 101.03% |
| MSTR241115C01010000 | 2024-06-13 12:11PM EDT | 1,010.00 | 656.04 | 503.65 | 516.50 | 0.00 | - | 1 | 4 | 101.09% |
| MSTR241115C01020000 | 2024-03-06 10:40AM EDT | 1,020.00 | 488.85 | 838.00 | 855.50 | 0.00 | - | 1 | 1 | 243.94% |
| MSTR241115C01030000 | 2024-06-04 11:38AM EDT | 1,030.00 | 757.83 | 490.00 | 505.20 | 0.00 | - | 1 | 8 | 100.64% |
| MSTR241115C01040000 | 2024-03-06 10:40AM EDT | 1,040.00 | 482.85 | 826.00 | 845.25 | 0.00 | - | 1 | 2 | 241.48% |
| MSTR241115C01050000 | 2024-06-04 11:38AM EDT | 1,050.00 | 745.63 | 478.00 | 494.50 | 0.00 | - | 1 | 27 | 100.56% |
| MSTR241115C01060000 | 2024-03-06 2:46PM EDT | 1,060.00 | 530.00 | 662.00 | 680.35 | 0.00 | - | 3 | 3 | 174.43% |
| MSTR241115C01070000 | 2024-05-01 10:25AM EDT | 1,070.00 | 319.50 | 633.05 | 650.00 | 0.00 | - | 1 | 3 | 164.24% |
| MSTR241115C01090000 | 2024-05-10 9:31AM EDT | 1,090.00 | 465.84 | 670.05 | 687.70 | 0.00 | - | 1 | 1 | 181.96% |
| MSTR241115C01100000 | 2024-06-04 2:01PM EDT | 1,100.00 | 744.81 | 452.00 | 465.30 | 0.00 | - | 1 | 7 | 100.25% |
| MSTR241115C01120000 | 2024-05-28 10:13AM EDT | 1,120.00 | 736.53 | 557.85 | 570.00 | 0.00 | - | 2 | 4 | 142.46% |
| MSTR241115C01130000 | 2024-04-04 9:41AM EDT | 1,130.00 | 872.00 | 412.00 | 427.75 | 0.00 | - | 1 | 3 | 91.84% |
| MSTR241115C01140000 | 2024-03-05 4:47PM EDT | 1,140.00 | 402.88 | 774.00 | 790.50 | 0.00 | - | 1 | 1 | 230.60% |
| MSTR241115C01150000 | 2024-06-24 3:21PM EDT | 1,150.00 | 444.60 | 424.65 | 442.90 | 0.00 | - | 2 | 3 | 100.42% |
| MSTR241115C01160000 | 2024-04-30 10:36AM EDT | 1,160.00 | 362.90 | 700.00 | 715.95 | 0.00 | - | - | 1 | 202.76% |
| MSTR241115C01180000 | 2024-05-06 3:32PM EDT | 1,180.00 | 435.80 | 707.70 | 722.90 | 0.00 | - | 1 | 1 | 208.07% |
| MSTR241115C01190000 | 2024-04-16 9:32AM EDT | 1,190.00 | 500.00 | 562.15 | 580.00 | 0.00 | - | 1 | 1 | 155.15% |
| MSTR241115C01200000 | 2024-06-26 3:23PM EDT | 1,200.00 | 470.20 | 400.00 | 413.85 | 0.00 | - | 1 | 94 | 99.44% |
| MSTR241115C01210000 | 2024-05-14 3:58PM EDT | 1,210.00 | 408.00 | 517.05 | 532.00 | 0.00 | - | 1 | 1 | 141.32% |
| MSTR241115C01220000 | 2024-05-10 9:31AM EDT | 1,220.00 | 410.00 | 599.10 | 615.35 | 0.00 | - | 5 | 6 | 172.06% |
| MSTR241115C01230000 | 2024-05-10 11:19AM EDT | 1,230.00 | 346.45 | 594.75 | 610.00 | 0.00 | - | 1 | 3 | 171.53% |
| MSTR241115C01240000 | 2024-06-13 11:36AM EDT | 1,240.00 | 508.80 | 382.00 | 396.50 | 0.00 | - | 1 | 3 | 99.63% |
| MSTR241115C01250000 | 2024-06-07 10:00AM EDT | 1,250.00 | 676.79 | 376.00 | 391.85 | 0.00 | - | 1 | 3 | 99.34% |
| MSTR241115C01260000 | 2024-03-04 2:01PM EDT | 1,260.00 | 491.14 | 717.50 | 737.15 | 0.00 | - | 1 | 1 | 221.70% |
| MSTR241115C01270000 | 2024-06-28 10:50AM EDT | 1,270.00 | 423.45 | 368.50 | 383.20 | -98.19 | -18.82% | 1 | 7 | 99.55% |
| MSTR241115C01280000 | 2024-05-23 10:40AM EDT | 1,280.00 | 602.84 | 463.00 | 480.00 | 0.00 | - | 1 | 7 | 132.33% |
| MSTR241115C01290000 | 2024-05-29 12:56PM EDT | 1,290.00 | 605.45 | 390.85 | 398.60 | 0.00 | - | 1 | 0 | 108.38% |
| MSTR241115C01300000 | 2024-06-24 3:26PM EDT | 1,300.00 | 378.00 | 356.00 | 367.70 | 0.00 | - | 7 | 22 | 99.13% |
| MSTR241115C01310000 | 2024-05-15 2:11PM EDT | 1,310.00 | 450.00 | 472.30 | 487.95 | 0.00 | - | 2 | 6 | 138.84% |
| MSTR241115C01320000 | 2024-06-28 1:32PM EDT | 1,320.00 | 385.20 | 348.00 | 359.15 | +29.49 | +8.29% | 2 | 4 | 99.12% |
| MSTR241115C01330000 | 2024-05-01 3:27PM EDT | 1,330.00 | 269.17 | 506.35 | 521.95 | 0.00 | - | 1 | 2 | 152.49% |
| MSTR241115C01340000 | 2024-06-25 2:50PM EDT | 1,340.00 | 421.97 | 338.00 | 355.90 | 0.00 | - | 1 | 2 | 99.56% |
| MSTR241115C01350000 | 2024-06-25 2:56PM EDT | 1,350.00 | 421.76 | 334.00 | 352.05 | 0.00 | - | 3 | 23 | 99.56% |
| MSTR241115C01360000 | 2024-05-17 10:18AM EDT | 1,360.00 | 510.00 | 450.65 | 468.00 | 0.00 | - | 1 | 0 | 137.73% |
| MSTR241115C01370000 | 2024-06-14 3:34PM EDT | 1,370.00 | 450.00 | 328.00 | 338.80 | 0.00 | - | 1 | 3 | 98.98% |
| MSTR241115C01380000 | 2024-06-28 10:50AM EDT | 1,380.00 | 374.55 | 326.00 | 336.50 | -19.07 | -4.84% | 2 | 5 | 99.50% |
| MSTR241115C01390000 | 2024-06-24 12:09PM EDT | 1,390.00 | 340.00 | 320.00 | 331.70 | 0.00 | - | 1 | 3 | 98.99% |
| MSTR241115C01400000 | 2024-06-28 11:13AM EDT | 1,400.00 | 359.00 | 318.00 | 327.50 | -34.30 | -8.72% | 10 | 63 | 99.18% |
| MSTR241115C01410000 | 2024-06-28 1:41PM EDT | 1,410.00 | 345.00 | 314.05 | 324.25 | -5.00 | -1.43% | 20 | 23 | 99.20% |
| MSTR241115C01420000 | 2024-06-28 1:32PM EDT | 1,420.00 | 343.73 | 309.55 | 325.75 | -36.72 | -9.65% | 3 | 8 | 99.85% |
| MSTR241115C01430000 | 2024-06-25 11:16AM EDT | 1,430.00 | 379.10 | 306.00 | 318.40 | 0.00 | - | 2 | 2 | 99.29% |
| MSTR241115C01440000 | 2024-05-31 12:01PM EDT | 1,440.00 | 460.00 | 300.55 | 318.70 | 0.00 | - | 1 | 5 | 99.58% |
| MSTR241115C01450000 | 2024-06-21 11:36AM EDT | 1,450.00 | 387.05 | 298.00 | 315.50 | 0.00 | - | 1 | 23 | 99.77% |
| MSTR241115C01470000 | 2024-06-26 12:23PM EDT | 1,470.00 | 365.40 | 290.50 | 308.45 | 0.00 | - | 2 | 6 | 99.65% |
| MSTR241115C01480000 | 2024-06-26 1:08PM EDT | 1,480.00 | 350.40 | 288.00 | 305.35 | 0.00 | - | 1 | 14 | 99.82% |
| MSTR241115C01490000 | 2024-06-27 12:02PM EDT | 1,490.00 | 364.45 | 285.50 | 298.20 | 0.00 | - | 2 | 7 | 99.38% |
| MSTR241115C01500000 | 2024-06-28 2:39PM EDT | 1,500.00 | 292.79 | 282.00 | 292.80 | -78.60 | -21.16% | 9 | 92 | 99.03% |
| MSTR241115C01520000 | 2024-06-28 12:53PM EDT | 1,520.00 | 302.50 | 276.00 | 288.60 | -91.50 | -23.22% | 20 | 10 | 99.45% |
| MSTR241115C01540000 | 2024-06-27 12:24PM EDT | 1,540.00 | 279.94 | 270.00 | 280.80 | -75.25 | -21.19% | 1 | 11 | 99.28% |
| MSTR241115C01560000 | 2024-06-24 12:36PM EDT | 1,560.00 | 282.24 | 264.00 | 275.50 | 0.00 | - | 1 | 16 | 99.43% |
| MSTR241115C01580000 | 2024-06-26 11:13AM EDT | 1,580.00 | 318.77 | 258.00 | 269.25 | 0.00 | - | 2 | 35 | 99.40% |
| MSTR241115C01600000 | 2024-06-28 3:36PM EDT | 1,600.00 | 272.50 | 252.00 | 263.45 | +4.33 | +1.61% | 21 | 83 | 99.40% |
| MSTR241115C01620000 | 2024-06-11 3:00PM EDT | 1,620.00 | 396.48 | 244.00 | 256.75 | 0.00 | - | 2 | 8 | 98.93% |
| MSTR241115C01640000 | 2024-06-25 3:20PM EDT | 1,640.00 | 306.00 | 240.00 | 253.55 | 0.00 | - | 2 | 22 | 99.52% |
| MSTR241115C01660000 | 2024-06-17 12:39PM EDT | 1,660.00 | 344.60 | 234.00 | 251.20 | 0.00 | - | 1 | 7 | 99.91% |
| MSTR241115C01680000 | 2024-06-14 11:00AM EDT | 1,680.00 | 370.75 | 228.00 | 245.00 | 0.00 | - | 1 | 10 | 99.68% |
| MSTR241115C01700000 | 2024-06-27 10:54AM EDT | 1,700.00 | 288.22 | 223.55 | 235.45 | 0.00 | - | 1 | 73 | 99.16% |
| MSTR241115C01720000 | 2024-06-06 9:57AM EDT | 1,720.00 | 480.75 | 220.00 | 232.75 | 0.00 | - | 2 | 5 | 99.74% |
| MSTR241115C01740000 | 2024-06-06 10:28AM EDT | 1,740.00 | 471.00 | 212.00 | 229.10 | 0.00 | - | 1 | 4 | 99.49% |
| MSTR241115C01760000 | 2024-06-17 12:32PM EDT | 1,760.00 | 310.00 | 210.00 | 223.35 | 0.00 | - | 4 | 10 | 99.78% |
| MSTR241115C01780000 | 2024-06-28 3:56PM EDT | 1,780.00 | 209.85 | 206.10 | 216.65 | -125.33 | -37.39% | 1 | 12 | 99.62% |
| MSTR241115C01800000 | 2024-06-27 2:59PM EDT | 1,800.00 | 280.00 | 205.00 | 211.85 | 0.00 | - | 2 | 22 | 100.12% |
| MSTR241115C01820000 | 2024-06-28 3:54PM EDT | 1,820.00 | 200.00 | 195.50 | 208.95 | -213.97 | -51.69% | 5 | 2 | 99.62% |
| MSTR241115C01840000 | 2024-06-28 3:53PM EDT | 1,840.00 | 197.00 | 192.30 | 205.00 | -37.28 | -15.91% | 10 | 5 | 99.87% |
| MSTR241115C01860000 | 2024-05-31 12:29PM EDT | 1,860.00 | 305.75 | 188.00 | 199.20 | 0.00 | - | 1 | 6 | 99.65% |
| MSTR241115C01880000 | 2024-06-20 9:30AM EDT | 1,880.00 | 277.00 | 184.25 | 195.15 | 0.00 | - | 1 | 3 | 99.75% |
| MSTR241115C01900000 | 2024-06-28 3:30PM EDT | 1,900.00 | 191.00 | 180.05 | 191.00 | -44.32 | -18.83% | 20 | 18 | 99.73% |
| MSTR241115C01920000 | 2024-04-09 10:14AM EDT | 1,920.00 | 380.00 | 212.00 | 224.25 | 0.00 | - | 2 | 3 | 110.72% |
| MSTR241115C01940000 | 2024-04-15 12:33PM EDT | 1,940.00 | 350.00 | 324.00 | 337.95 | 0.00 | - | 11 | 5 | 145.29% |
| MSTR241115C01960000 | 2024-02-29 4:08PM EDT | 1,960.00 | 153.80 | 584.00 | 600.20 | 0.00 | - | - | 1 | 226.68% |
| MSTR241115C01980000 | 2024-06-25 3:03PM EDT | 1,980.00 | 221.55 | 164.15 | 177.30 | 0.00 | - | 1 | 30 | 99.94% |
| MSTR241115C02000000 | 2024-06-28 12:46PM EDT | 2,000.00 | 183.61 | 165.00 | 176.40 | -43.54 | -19.17% | 4 | 129 | 101.06% |
| MSTR241115C02050000 | 2024-06-24 11:05AM EDT | 2,050.00 | 190.00 | 152.15 | 164.45 | 0.00 | - | 1 | 10 | 99.95% |
| MSTR241115C02100000 | 2024-06-26 12:04PM EDT | 2,100.00 | 180.00 | 144.65 | 156.10 | -10.00 | -5.26% | 1 | 12 | 100.05% |
| MSTR241115C02150000 | 2024-06-24 3:59PM EDT | 2,150.00 | 158.00 | 138.00 | 149.60 | 0.00 | - | 2 | 7 | 100.45% |
| MSTR241115C02200000 | 2024-06-28 10:51AM EDT | 2,200.00 | 158.65 | 130.50 | 143.00 | -21.75 | -12.06% | 1 | 18 | 100.56% |
| MSTR241115C02250000 | 2024-06-18 11:01AM EDT | 2,250.00 | 220.00 | 124.45 | 136.35 | 0.00 | - | 2 | 4 | 100.76% |
| MSTR241115C02300000 | 2024-06-28 1:02PM EDT | 2,300.00 | 136.15 | 117.20 | 130.20 | -173.85 | -56.08% | 1 | 35 | 100.73% |
| MSTR241115C02350000 | 2024-06-28 1:02PM EDT | 2,350.00 | 129.85 | 110.40 | 124.15 | -97.90 | -42.99% | 2 | 4 | 100.66% |
| MSTR241115C02400000 | 2024-06-28 3:23PM EDT | 2,400.00 | 121.95 | 107.30 | 118.85 | -28.50 | -18.94% | 9 | 11 | 101.24% |
| MSTR241115C02450000 | 2024-06-26 9:42AM EDT | 2,450.00 | 146.70 | 102.60 | 114.20 | 0.00 | - | 1 | 5 | 101.56% |
| MSTR241115C02500000 | 2024-06-28 2:46PM EDT | 2,500.00 | 112.00 | 97.55 | 109.30 | -21.71 | -16.24% | 5 | 76 | 101.68% |
| MSTR241115C02550000 | 2024-06-28 2:34PM EDT | 2,550.00 | 107.00 | 92.50 | 104.20 | -132.85 | -55.39% | 1 | 3 | 101.66% |
| MSTR241115C02600000 | 2024-06-25 10:28AM EDT | 2,600.00 | 127.45 | 88.25 | 100.85 | 0.00 | - | 1 | 3 | 102.02% |
| MSTR241115C02650000 | 2024-04-16 12:38PM EDT | 2,650.00 | 163.00 | 260.40 | 279.20 | 0.00 | - | 1 | 1 | 160.43% |
| MSTR241115C02700000 | 2024-05-30 12:41PM EDT | 2,700.00 | 253.12 | 77.60 | 94.85 | 0.00 | - | 1 | 4 | 102.20% |
| MSTR241115C02750000 | 2024-04-18 10:08AM EDT | 2,750.00 | 144.00 | 248.00 | 266.05 | 0.00 | - | 1 | 2 | 160.20% |
| MSTR241115C02800000 | 2024-06-28 12:23PM EDT | 2,800.00 | 88.50 | 73.35 | 87.25 | -21.50 | -19.55% | 1 | 6 | 103.01% |
| MSTR241115C02850000 | 2024-05-20 11:13AM EDT | 2,850.00 | 251.01 | 127.00 | 140.95 | 0.00 | - | 1 | 1 | 124.47% |
| MSTR241115C02900000 | 2024-06-25 10:47AM EDT | 2,900.00 | 100.26 | 67.05 | 79.50 | 0.00 | - | 2 | 17 | 103.08% |
| MSTR241115C02950000 | 2024-06-28 1:54PM EDT | 2,950.00 | 78.00 | 64.15 | 75.00 | +1.70 | +2.23% | 2 | 5 | 102.92% |
| MSTR241115C03000000 | 2024-06-28 2:52PM EDT | 3,000.00 | 75.08 | 61.35 | 73.85 | -17.07 | -18.52% | 11 | 148 | 103.44% |
| MSTR241115C03050000 | 2024-05-20 3:40PM EDT | 3,050.00 | 276.52 | 111.00 | 125.10 | 0.00 | - | 1 | 2 | 124.83% |
| MSTR241115C03100000 | 2024-06-17 11:31AM EDT | 3,100.00 | 115.00 | 54.35 | 70.05 | 0.00 | - | 1 | 5 | 103.67% |
| MSTR241115C03150000 | 2024-06-20 12:34PM EDT | 3,150.00 | 100.00 | 51.95 | 67.60 | 0.00 | - | 4 | 58 | 103.82% |
| MSTR241115C03200000 | 2024-06-26 1:27PM EDT | 3,200.00 | 72.80 | 49.10 | 65.35 | 0.00 | - | 1 | 14 | 103.85% |
| MSTR241115C03250000 | 2024-06-24 2:30PM EDT | 3,250.00 | 61.90 | 46.55 | 62.30 | 0.00 | - | 1 | 1 | 103.69% |
| MSTR241115C03300000 | 2024-06-18 9:57AM EDT | 3,300.00 | 103.53 | 44.30 | 61.00 | 0.00 | - | 1 | 3 | 103.99% |
| MSTR241115C03350000 | 2024-06-20 9:37AM EDT | 3,350.00 | 100.47 | 42.50 | 58.15 | 0.00 | - | - | 1 | 103.95% |
| MSTR241115C03450000 | 2024-06-24 11:45AM EDT | 3,450.00 | 62.00 | 41.45 | 53.00 | 0.00 | - | 1 | 6 | 104.54% |
| MSTR241115C03500000 | 2024-06-28 2:57PM EDT | 3,500.00 | 51.74 | 41.00 | 52.00 | -0.26 | -0.50% | 2 | 5 | 105.23% |
| MSTR241115C03550000 | 2024-06-25 10:44AM EDT | 3,550.00 | 61.87 | 38.15 | 50.65 | 0.00 | - | 1 | 1 | 105.12% |
| MSTR241115C03600000 | 2024-05-10 11:57AM EDT | 3,600.00 | 56.20 | 122.00 | 137.15 | 0.00 | - | 1 | 8 | 143.04% |
| MSTR241115C03650000 | 2024-06-20 12:46PM EDT | 3,650.00 | 76.45 | 32.50 | 47.90 | 0.00 | - | 3 | 5 | 104.74% |
| MSTR241115C03700000 | 2024-06-24 3:37PM EDT | 3,700.00 | 47.32 | 30.85 | 47.15 | 0.00 | - | 2 | 2 | 105.01% |
| MSTR241115C03750000 | 2024-06-11 9:54AM EDT | 3,750.00 | 100.00 | 32.55 | 44.00 | 0.00 | - | 1 | 21 | 105.53% |
| MSTR241115C03800000 | 2024-06-28 3:50PM EDT | 3,800.00 | 40.20 | 31.75 | 42.85 | -13.30 | -24.86% | 21 | 188 | 105.88% |
認沽盤範圍2024年11月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR241115P00230000 | 2024-06-26 10:02AM EDT | 230.00 | 2.00 | 0.00 | 3.90 | 0.00 | - | 14 | 115 | 130.54% |
| MSTR241115P00240000 | 2024-05-21 10:52AM EDT | 240.00 | 3.50 | 0.00 | 5.00 | 0.00 | - | 2 | 18 | 131.99% |
| MSTR241115P00250000 | 2024-06-28 12:15PM EDT | 250.00 | 2.05 | 0.00 | 4.00 | -0.76 | -27.05% | 5 | 36 | 124.90% |
| MSTR241115P00260000 | 2024-06-26 1:27PM EDT | 260.00 | 6.17 | 0.00 | 5.85 | 0.00 | - | 21 | 26 | 128.92% |
| MSTR241115P00270000 | 2024-06-26 9:40AM EDT | 270.00 | 2.94 | 0.00 | 7.00 | 0.00 | - | 2 | 25 | 129.53% |
| MSTR241115P00280000 | 2024-05-21 3:30PM EDT | 280.00 | 4.68 | 0.08 | 7.90 | 0.00 | - | 2 | 4 | 129.32% |
| MSTR241115P00290000 | 2024-03-06 4:52PM EDT | 290.00 | 9.75 | 6.20 | 16.20 | 0.00 | - | 2 | 4 | 152.64% |
| MSTR241115P00300000 | 2024-06-26 1:58PM EDT | 300.00 | 3.86 | 0.00 | 7.70 | 0.00 | - | 1 | 31 | 123.10% |
| MSTR241115P00310000 | 2024-05-21 3:30PM EDT | 310.00 | 5.86 | 0.50 | 8.75 | 0.00 | - | 2 | 12 | 124.15% |
| MSTR241115P00320000 | 2024-05-23 10:11AM EDT | 320.00 | 6.00 | 0.65 | 8.85 | 0.00 | - | 1 | 16 | 122.11% |
| MSTR241115P00330000 | 2024-06-05 11:50AM EDT | 330.00 | 6.00 | 0.40 | 8.55 | 0.00 | - | 2 | 6 | 118.43% |
| MSTR241115P00340000 | 2024-05-01 11:02AM EDT | 340.00 | 19.61 | 3.85 | 8.95 | 0.00 | - | 1 | 7 | 123.39% |
| MSTR241115P00350000 | 2024-06-06 1:51PM EDT | 350.00 | 5.44 | 0.76 | 9.30 | 0.00 | - | 1 | 16 | 115.96% |
| MSTR241115P00360000 | 2024-03-20 9:53AM EDT | 360.00 | 23.00 | 17.00 | 24.45 | 0.00 | - | 1 | 19 | 151.63% |
| MSTR241115P00370000 | 2024-06-27 9:30AM EDT | 370.00 | 5.80 | 1.55 | 10.05 | 0.00 | - | 1 | 1 | 114.20% |
| MSTR241115P00380000 | 2024-06-26 10:21AM EDT | 380.00 | 6.29 | 1.95 | 10.50 | 0.00 | - | 5 | 24 | 113.40% |
| MSTR241115P00390000 | 2024-06-13 9:30AM EDT | 390.00 | 7.05 | 4.00 | 10.50 | 0.00 | - | 1 | 7 | 114.34% |
| MSTR241115P00400000 | 2024-06-26 1:37PM EDT | 400.00 | 7.45 | 4.70 | 11.40 | 0.00 | - | 404 | 246 | 114.39% |
| MSTR241115P00410000 | 2024-05-07 2:23PM EDT | 410.00 | 20.60 | 5.55 | 11.55 | 0.00 | - | 1 | 3 | 113.54% |
| MSTR241115P00420000 | 2024-05-07 10:35AM EDT | 420.00 | 21.15 | 5.35 | 11.85 | 0.00 | - | 1 | 8 | 111.54% |
| MSTR241115P00430000 | 2024-06-24 2:33PM EDT | 430.00 | 9.75 | 4.45 | 13.00 | 0.00 | - | 2 | 3 | 109.78% |
| MSTR241115P00440000 | 2024-03-06 3:59PM EDT | 440.00 | 30.50 | 26.30 | 36.30 | 0.00 | - | 4 | 17 | 145.14% |
| MSTR241115P00450000 | 2024-06-18 9:34AM EDT | 450.00 | 12.00 | 5.75 | 14.25 | 0.00 | - | 1 | 18 | 108.67% |
| MSTR241115P00460000 | 2024-05-24 10:40AM EDT | 460.00 | 13.39 | 7.30 | 15.70 | 0.00 | - | 2 | 15 | 109.81% |
| MSTR241115P00470000 | 2024-06-28 11:35AM EDT | 470.00 | 10.00 | 7.15 | 15.60 | -3.10 | -23.66% | 10 | 3 | 107.58% |
| MSTR241115P00480000 | 2024-06-13 10:00AM EDT | 480.00 | 12.00 | 7.85 | 11.60 | 0.00 | - | 1 | 7 | 102.30% |
| MSTR241115P00490000 | 2024-06-12 11:07AM EDT | 490.00 | 11.80 | 8.60 | 16.30 | 0.00 | - | 1 | 11 | 105.76% |
| MSTR241115P00500000 | 2024-06-28 12:39PM EDT | 500.00 | 12.00 | 9.35 | 14.85 | -0.52 | -4.15% | 2 | 255 | 103.24% |
| MSTR241115P00510000 | 2024-04-25 9:49AM EDT | 510.00 | 45.92 | 13.65 | 20.60 | 0.00 | - | 2 | 9 | 109.63% |
| MSTR241115P00520000 | 2024-06-28 2:53PM EDT | 520.00 | 13.25 | 10.95 | 19.35 | -2.75 | -17.19% | 1 | 5 | 104.68% |
| MSTR241115P00530000 | 2024-06-28 3:51PM EDT | 530.00 | 14.80 | 11.80 | 20.20 | -74.40 | -83.41% | 1 | 1 | 104.14% |
| MSTR241115P00540000 | 2024-05-15 9:38AM EDT | 540.00 | 27.55 | 16.00 | 23.75 | 0.00 | - | 1 | 10 | 107.78% |
| MSTR241115P00550000 | 2024-06-21 12:53PM EDT | 550.00 | 19.00 | 13.60 | 22.15 | 0.00 | - | 1 | 22 | 103.20% |
| MSTR241115P00560000 | 2024-06-24 3:21PM EDT | 560.00 | 20.00 | 14.60 | 23.15 | 0.00 | - | 1 | 8 | 102.76% |
| MSTR241115P00570000 | 2024-06-18 9:46AM EDT | 570.00 | 23.00 | 15.70 | 24.20 | 0.00 | - | 25 | 43 | 102.36% |
| MSTR241115P00580000 | 2024-05-16 9:36AM EDT | 580.00 | 33.69 | 20.00 | 27.60 | 0.00 | - | 5 | 7 | 105.25% |
| MSTR241115P00590000 | 2024-06-13 12:36PM EDT | 590.00 | 25.65 | 18.05 | 26.40 | 0.00 | - | 1 | 21 | 101.61% |
| MSTR241115P00600000 | 2024-06-24 1:51PM EDT | 600.00 | 22.00 | 19.25 | 27.80 | -5.85 | -21.01% | 4 | 113 | 101.35% |
| MSTR241115P00610000 | 2024-06-26 1:56PM EDT | 610.00 | 21.00 | 20.50 | 28.85 | 0.00 | - | 5 | 10 | 100.88% |
| MSTR241115P00620000 | 2024-06-28 3:18PM EDT | 620.00 | 24.80 | 21.80 | 30.15 | -4.60 | -15.65% | 1 | 0 | 100.54% |
| MSTR241115P00630000 | 2024-06-27 1:39PM EDT | 630.00 | 22.66 | 23.15 | 30.60 | 0.00 | - | 5 | 6 | 99.75% |
| MSTR241115P00640000 | 2024-03-11 3:01PM EDT | 640.00 | 73.05 | 63.00 | 71.00 | 0.00 | - | 3 | 6 | 131.54% |
| MSTR241115P00650000 | 2024-06-24 3:17PM EDT | 650.00 | 26.45 | 26.00 | 33.00 | -6.70 | -20.21% | 1 | 23 | 98.93% |
| MSTR241115P00660000 | 2024-06-28 11:13AM EDT | 660.00 | 27.70 | 24.45 | 38.05 | -65.80 | -70.37% | 1 | 14 | 98.88% |
| MSTR241115P00670000 | 2024-06-28 11:18AM EDT | 670.00 | 29.78 | 26.00 | 39.60 | -30.31 | -50.44% | 1 | 10 | 98.59% |
| MSTR241115P00680000 | 2024-06-28 11:18AM EDT | 680.00 | 31.13 | 27.65 | 41.15 | -4.87 | -13.53% | 1 | 14 | 98.31% |
| MSTR241115P00690000 | 2024-06-27 3:53PM EDT | 690.00 | 29.50 | 29.25 | 42.80 | 0.00 | - | 1 | 73 | 98.01% |
| MSTR241115P00700000 | 2024-06-25 12:01PM EDT | 700.00 | 34.80 | 31.00 | 46.55 | 0.00 | - | 4 | 102 | 98.59% |
| MSTR241115P00710000 | 2024-04-30 9:59AM EDT | 710.00 | 109.92 | 37.85 | 44.70 | 0.00 | - | 6 | 16 | 98.88% |
| MSTR241115P00720000 | 2024-06-11 10:38AM EDT | 720.00 | 43.97 | 34.50 | 50.40 | 0.00 | - | 2 | 5 | 98.10% |
| MSTR241115P00730000 | 2024-06-06 11:29AM EDT | 730.00 | 41.05 | 35.50 | 52.30 | 0.00 | - | 2 | 4 | 97.51% |
| MSTR241115P00740000 | 2024-05-15 12:08PM EDT | 740.00 | 68.62 | 47.00 | 55.75 | 0.00 | - | 1 | 9 | 101.17% |
| MSTR241115P00750000 | 2024-06-27 2:15PM EDT | 750.00 | 38.94 | 40.25 | 53.75 | 0.00 | - | 2 | 23 | 96.43% |
| MSTR241115P00760000 | 2024-05-10 12:05PM EDT | 760.00 | 100.70 | 45.00 | 54.90 | 0.00 | - | 1 | 2 | 96.82% |
| MSTR241115P00770000 | 2024-06-11 11:14AM EDT | 770.00 | 53.65 | 43.50 | 59.25 | 0.00 | - | 2 | 3 | 96.13% |
| MSTR241115P00780000 | 2024-06-14 1:48PM EDT | 780.00 | 60.50 | 46.00 | 62.50 | 0.00 | - | 1 | 4 | 96.37% |
| MSTR241115P00790000 | 2024-06-13 1:46PM EDT | 790.00 | 61.60 | 48.50 | 63.80 | 0.00 | - | 2 | 4 | 95.94% |
| MSTR241115P00800000 | 2024-06-28 2:31PM EDT | 800.00 | 55.00 | 51.90 | 63.75 | +7.74 | +16.38% | 2 | 88 | 95.34% |
| MSTR241115P00810000 | 2024-05-20 9:52AM EDT | 810.00 | 78.58 | 64.00 | 73.80 | 0.00 | - | 1 | 9 | 100.32% |
| MSTR241115P00820000 | 2024-06-12 10:14AM EDT | 820.00 | 55.60 | 55.55 | 71.60 | 0.00 | - | 1 | 14 | 95.53% |
| MSTR241115P00830000 | 2024-06-25 10:44AM EDT | 830.00 | 58.87 | 58.05 | 73.90 | 0.00 | - | 1 | 5 | 95.29% |
| MSTR241115P00840000 | 2024-05-15 10:24AM EDT | 840.00 | 101.15 | 72.00 | 80.00 | 0.00 | - | 1 | 6 | 99.25% |
| MSTR241115P00850000 | 2024-06-25 10:21AM EDT | 850.00 | 68.29 | 63.40 | 76.95 | 0.00 | - | 1 | 12 | 94.38% |
| MSTR241115P00860000 | 2024-06-21 2:04PM EDT | 860.00 | 78.90 | 66.20 | 79.85 | 0.00 | - | 2 | 15 | 94.31% |
| MSTR241115P00870000 | 2024-05-20 3:31PM EDT | 870.00 | 87.75 | 80.00 | 90.00 | 0.00 | - | 10 | 5 | 98.97% |
| MSTR241115P00880000 | 2024-05-15 11:30AM EDT | 880.00 | 110.90 | 82.00 | 91.00 | 0.00 | - | 10 | 9 | 98.05% |
| MSTR241115P00890000 | 2024-05-15 3:11PM EDT | 890.00 | 110.00 | 85.05 | 93.50 | 0.00 | - | 10 | 7 | 97.77% |
| MSTR241115P00900000 | 2024-06-27 1:01PM EDT | 900.00 | 69.90 | 78.35 | 91.65 | 0.00 | - | 2 | 41 | 93.98% |
| MSTR241115P00910000 | 2024-05-06 10:00AM EDT | 910.00 | 165.45 | 76.30 | 84.90 | 0.00 | - | 3 | 4 | 90.17% |
| MSTR241115P00920000 | 2024-06-25 10:11AM EDT | 920.00 | 91.80 | 84.15 | 100.30 | 0.00 | - | 1 | 12 | 94.23% |
| MSTR241115P00930000 | 2024-06-26 9:42AM EDT | 930.00 | 85.35 | 87.35 | 100.85 | 0.00 | - | 2 | 10 | 93.48% |
| MSTR241115P00940000 | 2024-06-20 10:08AM EDT | 940.00 | 101.02 | 90.65 | 104.20 | 0.00 | - | 1 | 6 | 93.39% |
| MSTR241115P00950000 | 2024-06-27 10:12AM EDT | 950.00 | 88.45 | 94.05 | 107.35 | 0.00 | - | 2 | 19 | 93.26% |
| MSTR241115P00960000 | 2024-06-27 2:57PM EDT | 960.00 | 90.90 | 98.40 | 110.55 | +5.09 | +5.93% | 25 | 303 | 93.32% |
| MSTR241115P00970000 | 2024-05-08 2:14PM EDT | 970.00 | 192.05 | 100.00 | 110.00 | 0.00 | - | 1 | 4 | 91.91% |
| MSTR241115P00980000 | 2024-05-21 1:41PM EDT | 980.00 | 121.70 | 111.95 | 123.50 | 0.00 | - | 1 | 57 | 95.81% |
| MSTR241115P00990000 | 2024-05-15 1:04PM EDT | 990.00 | 151.30 | 116.15 | 129.90 | 0.00 | - | 3 | 41 | 96.40% |
| MSTR241115P01000000 | 2024-06-28 10:49AM EDT | 1,000.00 | 104.68 | 112.15 | 125.05 | +4.68 | +4.68% | 1 | 81 | 92.85% |
| MSTR241115P01010000 | 2024-06-06 9:42AM EDT | 1,010.00 | 105.02 | 116.45 | 131.65 | 0.00 | - | 1 | 7 | 93.47% |
| MSTR241115P01020000 | 2024-06-26 12:26PM EDT | 1,020.00 | 112.55 | 119.95 | 136.85 | 0.00 | - | 1 | 2 | 93.59% |
| MSTR241115P01030000 | 2024-05-13 12:24PM EDT | 1,030.00 | 202.00 | 111.75 | 124.45 | 0.00 | - | 1 | 8 | 87.74% |
| MSTR241115P01040000 | 2024-06-18 12:30PM EDT | 1,040.00 | 140.67 | 127.70 | 144.80 | 0.00 | - | 1 | 5 | 93.42% |
| MSTR241115P01050000 | 2024-06-26 10:15AM EDT | 1,050.00 | 121.00 | 131.65 | 148.05 | 0.00 | - | 10 | 19 | 93.16% |
| MSTR241115P01060000 | 2024-04-15 1:49PM EDT | 1,060.00 | 253.40 | 170.00 | 184.00 | 0.00 | - | 13 | 8 | 105.85% |
| MSTR241115P01070000 | 2024-06-26 12:26PM EDT | 1,070.00 | 131.48 | 139.85 | 157.20 | 0.00 | - | 1 | 4 | 93.17% |
| MSTR241115P01080000 | 2024-06-27 10:05AM EDT | 1,080.00 | 129.89 | 145.35 | 161.15 | 0.00 | - | 1 | 4 | 93.28% |
| MSTR241115P01090000 | 2024-04-30 1:31PM EDT | 1,090.00 | 330.70 | 164.00 | 176.05 | 0.00 | - | 2 | 5 | 97.88% |
| MSTR241115P01100000 | 2024-06-28 1:00PM EDT | 1,100.00 | 150.00 | 152.90 | 168.30 | +18.93 | +14.44% | 13 | 54 | 92.65% |
| MSTR241115P01110000 | 2024-06-28 2:24PM EDT | 1,110.00 | 159.00 | 157.30 | 172.65 | +21.96 | +16.02% | 2 | 14 | 92.56% |
| MSTR241115P01120000 | 2024-06-03 10:21AM EDT | 1,120.00 | 164.40 | 162.30 | 177.10 | 0.00 | - | 1 | 5 | 92.59% |
| MSTR241115P01130000 | 2024-06-07 3:24PM EDT | 1,130.00 | 164.25 | 166.00 | 179.25 | 0.00 | - | 2 | 23 | 91.94% |
| MSTR241115P01140000 | 2024-05-01 10:22AM EDT | 1,140.00 | 380.32 | 187.80 | 200.10 | 0.00 | - | - | 0 | 97.84% |
| MSTR241115P01150000 | 2024-05-20 12:43PM EDT | 1,150.00 | 194.54 | 184.90 | 198.35 | 0.00 | - | 1 | 22 | 95.26% |
| MSTR241115P01160000 | 2024-04-29 1:15PM EDT | 1,160.00 | 316.00 | 176.60 | 187.15 | 0.00 | - | 7 | 4 | 90.10% |
| MSTR241115P01170000 | 2024-06-11 11:44AM EDT | 1,170.00 | 194.00 | 184.60 | 201.70 | 0.00 | - | 4 | 7 | 92.31% |
| MSTR241115P01180000 | 2024-04-30 3:13PM EDT | 1,180.00 | 377.60 | 204.00 | 217.05 | 0.00 | - | 4 | 3 | 96.57% |
| MSTR241115P01190000 | 2024-04-30 12:53PM EDT | 1,190.00 | 396.80 | 208.00 | 221.60 | 0.00 | - | 2 | 1 | 96.26% |
| MSTR241115P01200000 | 2024-06-24 1:01PM EDT | 1,200.00 | 230.00 | 200.00 | 216.60 | 0.00 | - | 6 | 111 | 92.28% |
| MSTR241115P01210000 | 2024-05-13 3:33PM EDT | 1,210.00 | 305.85 | 183.10 | 195.00 | 0.00 | - | 1 | 3 | 84.07% |
| MSTR241115P01220000 | 2024-06-18 9:58AM EDT | 1,220.00 | 227.00 | 210.00 | 226.55 | 0.00 | - | 1 | 4 | 92.12% |
| MSTR241115P01230000 | 2024-05-17 12:35PM EDT | 1,230.00 | 256.40 | 220.55 | 231.90 | 0.00 | - | 2 | 5 | 92.99% |
| MSTR241115P01240000 | 2024-06-13 11:23AM EDT | 1,240.00 | 225.45 | 220.00 | 237.00 | 0.00 | - | 2 | 5 | 91.97% |
| MSTR241115P01250000 | 2024-06-18 10:54AM EDT | 1,250.00 | 235.65 | 226.00 | 242.65 | 0.00 | - | 1 | 52 | 92.10% |
| MSTR241115P01260000 | 2024-06-13 11:23AM EDT | 1,260.00 | 235.80 | 232.00 | 243.00 | 0.00 | - | 2 | 3 | 91.36% |
| MSTR241115P01270000 | 2024-06-20 9:30AM EDT | 1,270.00 | 244.80 | 236.45 | 248.10 | 0.00 | - | 20 | 21 | 91.11% |
| MSTR241115P01280000 | 2024-06-13 3:14PM EDT | 1,280.00 | 256.52 | 242.30 | 253.55 | 0.00 | - | 20 | 22 | 91.14% |
| MSTR241115P01290000 | 2024-05-13 10:40AM EDT | 1,290.00 | 353.05 | 220.60 | 228.95 | 0.00 | - | 2 | 3 | 81.98% |
| MSTR241115P01300000 | 2024-06-28 2:24PM EDT | 1,300.00 | 250.00 | 253.30 | 264.40 | +29.95 | +13.61% | 2 | 21 | 91.02% |
| MSTR241115P01310000 | 2024-06-07 2:53PM EDT | 1,310.00 | 243.71 | 260.05 | 270.35 | 0.00 | - | 102 | 179 | 91.21% |
| MSTR241115P01320000 | 2024-05-24 1:19PM EDT | 1,320.00 | 266.54 | 253.70 | 269.65 | 0.00 | - | 5 | 1 | 88.29% |
| MSTR241115P01330000 | 2024-06-24 1:57PM EDT | 1,330.00 | 299.35 | 270.20 | 281.70 | 0.00 | - | 1 | 8 | 90.94% |
| MSTR241115P01340000 | 2024-05-23 10:46AM EDT | 1,340.00 | 295.50 | 264.85 | 280.45 | 0.00 | - | 2 | 3 | 88.08% |
| MSTR241115P01350000 | 2024-06-25 12:00PM EDT | 1,350.00 | 264.35 | 282.00 | 299.05 | 0.00 | - | 1 | 6 | 91.79% |
| MSTR241115P01360000 | 2024-05-17 12:03PM EDT | 1,360.00 | 327.47 | 290.70 | 302.05 | 0.00 | - | 1 | 2 | 91.74% |
| MSTR241115P01370000 | 2024-06-24 12:25PM EDT | 1,370.00 | 313.00 | 294.10 | 305.10 | 0.00 | - | 1 | 3 | 90.87% |
| MSTR241115P01380000 | 2024-06-24 12:28PM EDT | 1,380.00 | 287.78 | 300.15 | 310.60 | -31.22 | -9.79% | 1 | 7 | 90.78% |
| MSTR241115P01390000 | 2024-05-28 11:25AM EDT | 1,390.00 | 294.70 | 255.60 | 269.55 | 0.00 | - | 2 | 2 | 75.92% |
| MSTR241115P01400000 | 2024-06-27 1:35PM EDT | 1,400.00 | 299.12 | 312.00 | 323.55 | +27.14 | +9.98% | 1 | 41 | 90.80% |
| MSTR241115P01410000 | 2024-05-24 11:12AM EDT | 1,410.00 | 320.60 | 306.25 | 320.90 | 0.00 | - | 4 | 8 | 87.64% |
| MSTR241115P01420000 | 2024-06-10 1:55PM EDT | 1,420.00 | 293.50 | 324.00 | 336.15 | 0.00 | - | 2 | 5 | 90.73% |
| MSTR241115P01430000 | 2024-06-24 1:01PM EDT | 1,430.00 | 366.52 | 330.00 | 342.40 | 0.00 | - | 1 | 11 | 90.67% |
| MSTR241115P01440000 | 2024-06-20 12:14PM EDT | 1,440.00 | 351.04 | 336.00 | 353.70 | 0.00 | - | 1 | 13 | 91.35% |
| MSTR241115P01450000 | 2024-06-27 12:42PM EDT | 1,450.00 | 300.42 | 342.20 | 354.80 | 0.00 | - | 3 | 6 | 90.52% |
| MSTR241115P01460000 | 2024-06-12 3:23PM EDT | 1,460.00 | 303.25 | 350.00 | 366.00 | 0.00 | - | 2 | 5 | 91.43% |
| MSTR241115P01470000 | 2024-06-26 11:37AM EDT | 1,470.00 | 330.79 | 356.00 | 373.30 | 0.00 | - | 1 | 3 | 91.46% |
| MSTR241115P01480000 | 2024-06-26 11:37AM EDT | 1,480.00 | 336.84 | 362.00 | 379.00 | 0.00 | - | 1 | 8 | 91.25% |
| MSTR241115P01490000 | 2024-05-06 3:26PM EDT | 1,490.00 | 515.70 | 318.10 | 330.80 | 0.00 | - | 1 | 2 | 75.63% |
| MSTR241115P01500000 | 2024-06-27 3:57PM EDT | 1,500.00 | 356.25 | 376.00 | 387.35 | +32.18 | +9.93% | 13 | 24 | 90.63% |
| MSTR241115P01520000 | 2024-06-27 10:56AM EDT | 1,520.00 | 353.95 | 388.00 | 402.55 | 0.00 | - | 1 | 3 | 90.68% |
| MSTR241115P01540000 | 2024-06-11 3:37PM EDT | 1,540.00 | 385.65 | 402.00 | 413.80 | 0.00 | - | 3 | 5 | 90.39% |
| MSTR241115P01560000 | 2024-05-31 2:43PM EDT | 1,560.00 | 436.65 | 416.00 | 427.40 | 0.00 | - | 3 | 5 | 90.41% |
| MSTR241115P01580000 | 2024-06-25 10:28AM EDT | 1,580.00 | 410.35 | 430.00 | 446.45 | 0.00 | - | 1 | 15 | 91.17% |
| MSTR241115P01600000 | 2024-06-28 10:29AM EDT | 1,600.00 | 411.50 | 444.00 | 459.25 | -41.40 | -9.14% | 1 | 52 | 90.97% |
| MSTR241115P01620000 | 2024-06-18 9:43AM EDT | 1,620.00 | 466.25 | 458.00 | 469.30 | 0.00 | - | 13 | 18 | 90.32% |
| MSTR241115P01640000 | 2024-06-05 10:51AM EDT | 1,640.00 | 411.78 | 472.00 | 488.80 | 0.00 | - | 1 | 8 | 91.02% |
| MSTR241115P01660000 | 2024-06-07 10:15AM EDT | 1,660.00 | 429.90 | 486.00 | 502.55 | 0.00 | - | 1 | 1 | 90.83% |
| MSTR241115P01680000 | 2024-06-12 3:23PM EDT | 1,680.00 | 434.25 | 500.00 | 517.70 | 0.00 | - | 3 | 9 | 90.80% |
| MSTR241115P01700000 | 2024-06-27 12:04PM EDT | 1,700.00 | 464.00 | 514.00 | 527.10 | 0.00 | - | 8 | 58 | 89.88% |
| MSTR241115P01720000 | 2024-06-13 12:10PM EDT | 1,720.00 | 518.79 | 530.00 | 546.65 | 0.00 | - | 1 | 1 | 90.71% |
| MSTR241115P01740000 | 2024-06-17 10:38AM EDT | 1,740.00 | 557.00 | 544.00 | 561.75 | 0.00 | - | 1 | 9 | 90.56% |
| MSTR241115P01760000 | 2024-05-28 12:41PM EDT | 1,760.00 | 518.10 | 484.60 | 497.80 | 0.00 | - | 2 | 5 | 67.03% |
| MSTR241115P01780000 | 2024-06-12 1:57PM EDT | 1,780.00 | 493.47 | 574.00 | 591.20 | 0.00 | - | 1 | 9 | 90.31% |
| MSTR241115P01800000 | 2024-06-12 1:25PM EDT | 1,800.00 | 502.00 | 590.00 | 606.95 | 0.00 | - | 3 | 4 | 90.44% |
| MSTR241115P01820000 | 2024-04-16 1:29PM EDT | 1,820.00 | 808.00 | 612.00 | 629.45 | 0.00 | - | 1 | 3 | 92.45% |
| MSTR241115P01880000 | 2024-05-22 11:29AM EDT | 1,880.00 | 605.00 | 622.00 | 637.40 | 0.00 | - | 2 | 1 | 80.56% |
| MSTR241115P01900000 | 2024-05-17 3:58PM EDT | 1,900.00 | 680.75 | 650.20 | 666.70 | 0.00 | - | 4 | 5 | 84.52% |
| MSTR241115P01920000 | 2024-02-29 10:30AM EDT | 1,920.00 | 1,026.20 | 762.85 | 775.20 | 0.00 | - | - | 1 | 113.23% |
| MSTR241115P01940000 | 2024-04-09 9:32AM EDT | 1,940.00 | 844.74 | 842.00 | 857.80 | 0.00 | - | 1 | 1 | 132.45% |
| MSTR241115P01960000 | 2024-04-24 9:50AM EDT | 1,960.00 | 870.86 | 648.00 | 664.95 | 0.00 | - | 1 | 4 | 67.24% |
| MSTR241115P01980000 | 2024-04-09 9:32AM EDT | 1,980.00 | 874.11 | 874.00 | 892.15 | 0.00 | - | 1 | 1 | 132.80% |
| MSTR241115P02000000 | 2024-06-28 3:51PM EDT | 2,000.00 | 760.00 | 748.00 | 759.50 | +90.00 | +13.43% | 3 | 23 | 88.73% |
| MSTR241115P02050000 | 2024-03-14 11:27AM EDT | 2,050.00 | 944.80 | 894.00 | 910.65 | 0.00 | - | 1 | 1 | 121.70% |
| MSTR241115P02100000 | 2024-03-07 11:18AM EDT | 2,100.00 | 1,098.30 | 975.50 | 994.00 | 0.00 | - | 1 | 1 | 134.02% |
| MSTR241115P02250000 | 2024-06-06 12:02PM EDT | 2,250.00 | 836.00 | 958.00 | 976.00 | 0.00 | - | - | 2 | 88.46% |
| MSTR241115P02300000 | 2024-03-08 11:15AM EDT | 2,300.00 | 1,190.40 | 1,136.60 | 1,155.55 | 0.00 | - | 2 | 2 | 132.25% |
| MSTR241115P02350000 | 2024-03-08 11:15AM EDT | 2,350.00 | 1,232.30 | 1,177.70 | 1,196.00 | 0.00 | - | 2 | 2 | 131.68% |
| MSTR241115P02400000 | 2024-06-11 2:47PM EDT | 2,400.00 | 1,026.25 | 1,090.00 | 1,108.40 | 0.00 | - | 1 | 4 | 87.91% |
| MSTR241115P02500000 | 2024-06-14 3:07PM EDT | 2,500.00 | 1,157.26 | 1,180.00 | 1,198.15 | 0.00 | - | 6 | 9 | 87.50% |
| MSTR241115P02600000 | 2024-05-30 10:20AM EDT | 2,600.00 | 1,137.32 | 1,270.00 | 1,289.25 | 0.00 | - | 1 | 1 | 86.83% |
| MSTR241115P02900000 | 2024-03-12 10:15AM EDT | 2,900.00 | 1,690.98 | 1,570.00 | 1,589.60 | 0.00 | - | 1 | 2 | 96.03% |
| MSTR241115P02950000 | 2024-03-18 11:48AM EDT | 2,950.00 | 1,683.60 | 1,826.00 | 1,843.50 | 0.00 | - | - | 1 | 168.47% |
| MSTR241115P03000000 | 2024-05-15 2:18PM EDT | 3,000.00 | 1,650.00 | 1,584.00 | 1,602.55 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR241115P03100000 | 2024-03-14 10:39AM EDT | 3,100.00 | 1,782.00 | 1,774.00 | 1,790.20 | 0.00 | - | 2 | 2 | 102.50% |
| MSTR241115P03150000 | 2024-03-14 11:36AM EDT | 3,150.00 | 1,858.00 | 1,818.00 | 1,835.60 | 0.00 | - | 2 | 2 | 101.23% |
| MSTR241115P03200000 | 2024-04-16 9:42AM EDT | 3,200.00 | 1,983.75 | 1,796.00 | 1,812.25 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR241115P03350000 | 2024-04-30 3:14PM EDT | 3,350.00 | 2,270.55 | 1,900.00 | 1,918.70 | 0.00 | - | - | 1 | 0.00% |
| MSTR241115P03400000 | 2024-04-30 3:14PM EDT | 3,400.00 | 2,318.85 | 1,946.10 | 1,965.05 | 0.00 | - | - | 1 | 0.00% |
| MSTR241115P03500000 | 2024-05-03 9:33AM EDT | 3,500.00 | 2,330.00 | 2,046.00 | 2,064.75 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115P03600000 | 2024-04-26 11:29AM EDT | 3,600.00 | 2,404.50 | 2,030.85 | 2,050.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115P03750000 | 2024-04-02 10:47AM EDT | 3,750.00 | 2,363.45 | 2,668.20 | 2,683.85 | 0.00 | - | - | 1 | 202.44% |
| MSTR241115P03800000 | 2024-04-02 10:47AM EDT | 3,800.00 | 2,408.95 | 2,719.25 | 2,732.30 | 0.00 | - | 1 | 3 | 203.51% |
