香港股市 已收市

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
1,704.56-214.60 (-11.18%)
收市:04:00PM EDT
1,699.99 -4.57 (-0.27%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年4月5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
MSTR240405C003000002024-03-28 12:49PM EDT300.001,420.001,395.951,414.00-156.55-9.93%13429.30%
MSTR240405C003200002024-03-26 1:43PM EDT320.001,556.501,375.951,394.000.00-22413.48%
MSTR240405C003300002024-03-26 9:30AM EDT330.001,541.651,366.001,383.900.00-11403.52%
MSTR240405C003400002024-03-25 3:25PM EDT340.001,510.001,356.001,374.000.00-11400.98%
MSTR240405C003500002024-03-26 1:49PM EDT350.001,536.301,345.951,364.000.00-11391.60%
MSTR240405C003800002024-03-27 9:45AM EDT380.001,522.501,316.101,334.000.00-33377.93%
MSTR240405C003900002024-03-28 9:54AM EDT390.001,564.001,306.101,324.00+257.20+19.68%11371.48%
MSTR240405C004400002024-03-18 11:10AM EDT440.001,192.601,256.151,274.000.00--1343.55%
MSTR240405C004500002024-03-27 9:41AM EDT450.001,493.201,246.151,264.000.00-12338.09%
MSTR240405C004600002024-03-26 9:34AM EDT460.001,430.001,236.151,254.000.00-11332.62%
MSTR240405C004700002024-03-12 9:36AM EDT470.001,037.851,226.201,244.000.00--1329.00%
MSTR240405C005000002024-03-27 9:41AM EDT500.001,446.001,196.201,214.000.00-22313.77%
MSTR240405C005100002024-03-19 11:25AM EDT510.00778.001,186.201,204.000.00-11308.89%
MSTR240405C005150002024-03-25 2:30PM EDT515.001,348.001,181.151,199.350.00-21314.65%
MSTR240405C005200002024-03-19 11:25AM EDT520.00768.001,176.251,194.000.00-11305.57%
MSTR240405C005250002024-03-25 9:31AM EDT525.001,092.001,171.251,189.400.00-11313.38%
MSTR240405C005350002024-03-18 11:28AM EDT535.001,062.001,161.301,179.400.00--1309.77%
MSTR240405C005600002024-03-20 2:51PM EDT560.00907.951,136.251,154.000.00--1287.21%
MSTR240405C005750002024-03-26 9:50AM EDT575.001,306.951,121.451,139.450.00-11295.31%
MSTR240405C005850002024-03-27 9:42AM EDT585.001,342.791,111.201,129.450.00-12285.84%
MSTR240405C005900002024-03-28 11:36AM EDT590.001,128.701,106.301,124.00+302.70+36.65%36275.59%
MSTR240405C005950002024-03-14 11:24AM EDT595.001,056.151,101.301,119.450.00-33283.59%
MSTR240405C006000002024-03-22 10:22AM EDT600.00934.001,096.251,114.000.00-11270.22%
MSTR240405C006050002024-03-27 9:40AM EDT605.001,350.001,091.251,109.500.00-12279.30%
MSTR240405C006100002024-03-22 10:22AM EDT610.00924.001,087.251,104.000.00-12286.04%
MSTR240405C006200002024-03-22 10:22AM EDT620.00914.001,076.301,094.000.00-11263.38%
MSTR240405C006250002024-03-28 2:39PM EDT625.001,126.251,071.301,089.50+282.25+33.44%15271.92%
MSTR240405C006300002024-03-28 11:38AM EDT630.001,080.001,066.301,084.00+176.00+19.47%11259.38%
MSTR240405C006350002024-03-25 3:25PM EDT635.001,215.951,061.301,079.500.00-11267.87%
MSTR240405C006400002024-03-11 1:04PM EDT640.00993.701,056.351,074.000.00-20256.64%
MSTR240405C006450002024-03-19 2:40PM EDT645.00770.001,051.301,069.500.00-11263.87%
MSTR240405C006500002024-03-19 9:58AM EDT650.00659.011,046.951,064.000.00-10264.45%
MSTR240405C006550002024-03-19 2:22PM EDT655.00733.901,042.001,059.550.00-11271.63%
MSTR240405C006700002024-03-25 9:31AM EDT670.00944.001,026.351,044.000.00-11245.31%
MSTR240405C006750002024-03-19 12:57PM EDT675.00726.701,021.351,039.550.00-11253.91%
MSTR240405C006800002024-03-20 1:58PM EDT680.00748.101,017.251,034.000.00-11257.42%
MSTR240405C006850002024-03-18 11:10AM EDT685.00950.451,011.351,029.550.00-13250.10%
MSTR240405C006900002024-03-27 10:16AM EDT690.001,186.801,006.401,024.000.00-413239.06%
MSTR240405C006950002024-02-23 4:07PM EDT695.0071.63822.00840.550.00-110.00%
MSTR240405C007000002024-03-18 11:10AM EDT700.00935.75997.001,014.000.00-25246.09%
MSTR240405C007050002024-03-18 9:39AM EDT705.001,022.90992.401,009.600.00-11257.47%
MSTR240405C007100002024-03-07 4:49PM EDT710.00595.00986.401,004.000.00-10231.93%
MSTR240405C007150002024-03-22 10:22AM EDT715.00820.00982.05999.650.00-12250.15%
MSTR240405C007200002024-03-04 10:48AM EDT720.00553.70976.50994.000.00-12230.37%
MSTR240405C007300002024-03-04 12:20PM EDT730.00630.00966.55984.000.00-11227.83%
MSTR240405C007350002024-03-27 10:07AM EDT735.001,007.85961.60979.80-130.05-11.43%26239.01%
MSTR240405C007400002024-03-26 9:37AM EDT740.001,118.00956.65974.000.00-14226.17%
MSTR240405C007500002024-02-26 3:29PM EDT750.00116.481,158.001,176.450.00-30883.97%
MSTR240405C007550002024-03-05 10:30AM EDT755.00511.45941.55959.950.00-10233.15%
MSTR240405C007600002024-03-26 9:37AM EDT760.001,098.00936.75954.000.00-13221.00%
MSTR240405C007650002024-03-27 9:41AM EDT765.001,182.00932.45950.000.00-12239.82%
MSTR240405C007750002024-03-22 9:45AM EDT775.00743.80922.05940.000.00-11232.28%
MSTR240405C007900002024-03-06 2:13PM EDT790.00501.40907.20924.000.00-45217.43%
MSTR240405C008000002024-03-28 3:53PM EDT800.00925.72897.40914.00+541.42+140.88%510216.55%
MSTR240405C008050002024-03-18 3:02PM EDT805.00719.50892.80910.000.00-43228.81%
MSTR240405C008100002024-03-18 1:34PM EDT810.00689.80887.15904.000.00-12210.21%
MSTR240405C008200002024-03-28 9:46AM EDT820.001,144.90877.40894.00+86.90+8.21%11210.01%
MSTR240405C008250002024-03-18 1:34PM EDT825.00675.80872.40890.000.00--0218.51%
MSTR240405C008300002024-03-27 10:06AM EDT830.001,048.00867.30884.000.00-18205.66%
MSTR240405C008350002024-03-18 1:34PM EDT835.00666.55862.60880.000.00-64216.89%
MSTR240405C008400002024-03-27 9:34AM EDT840.001,156.00857.40874.000.00-23203.61%
MSTR240405C008500002024-03-04 12:10PM EDT850.00851.05847.40864.00+342.27+67.27%16200.49%
MSTR240405C008600002024-03-18 3:38PM EDT860.001,098.05837.55855.95+436.05+65.87%14215.53%
MSTR240405C008700002024-03-28 11:20AM EDT870.00805.25827.75846.00-249.28-23.64%22213.92%
MSTR240405C008800002024-03-27 2:44PM EDT880.001,044.53817.75836.000.00-22210.62%
MSTR240405C008900002024-03-25 2:30PM EDT890.00975.00808.00826.000.00-15208.96%
MSTR240405C008950002024-03-18 9:44AM EDT895.00764.35803.35820.000.00--1203.08%
MSTR240405C009000002024-03-25 11:01AM EDT900.00900.29798.25816.000.00-222207.25%
MSTR240405C009100002024-03-20 1:40PM EDT910.00526.50788.20806.000.00-12203.74%
MSTR240405C009150002024-03-28 11:25AM EDT915.00794.00783.30800.00-137.20-14.73%101196.44%
MSTR240405C009200002024-03-28 11:25AM EDT920.00739.05778.10796.00-162.38-18.01%53199.93%
MSTR240405C009250002024-03-28 12:56PM EDT925.00784.00773.40790.00+175.80+28.90%433193.99%
MSTR240405C009300002024-03-25 10:24AM EDT930.00808.15768.45786.000.00-110198.80%
MSTR240405C009350002024-03-28 2:47PM EDT935.00800.00763.50780.00+203.31+34.07%200191.55%
MSTR240405C009400002024-03-04 10:51AM EDT940.00404.54758.50776.000.00-311195.94%
MSTR240405C009500002024-03-12 3:30PM EDT950.00634.08748.55766.850.00-16197.50%
MSTR240405C009550002024-03-28 3:16PM EDT955.00782.00743.75760.00-8.00-1.01%20186.99%
MSTR240405C009600002024-03-28 12:49PM EDT960.00771.55738.95756.00-201.94-20.74%16192.09%
MSTR240405C009700002024-03-28 2:48PM EDT970.00769.30728.70745.50+320.52+71.42%39185.03%
MSTR240405C009750002024-03-20 2:50PM EDT975.00499.65724.00741.350.00-11189.43%
MSTR240405C009800002024-03-18 10:22AM EDT980.00714.65718.90737.200.00-27191.36%
MSTR240405C009850002024-03-28 11:04AM EDT985.00785.85714.10732.00-43.30-5.22%18189.79%
MSTR240405C009900002024-03-28 3:16PM EDT990.00748.00708.95726.00-76.25-9.25%374182.91%
MSTR240405C009950002024-02-29 4:14PM EDT995.00163.60704.20722.000.00--1187.13%
MSTR240405C010000002024-03-28 3:40PM EDT1,000.00738.00699.00716.00-166.64-18.42%1048180.14%
MSTR240405C010050002024-03-28 12:38PM EDT1,005.00719.05694.35712.00+359.62+100.05%312184.70%
MSTR240405C010100002024-03-28 3:16PM EDT1,010.00727.80689.50706.00-166.89-18.65%39179.48%
MSTR240405C010150002024-03-28 11:28AM EDT1,015.00709.40684.45702.65+77.40+12.25%41184.69%
MSTR240405C010200002024-03-22 9:30AM EDT1,020.00934.58679.40697.75+425.38+83.54%14183.35%
MSTR240405C010250002024-03-27 3:07PM EDT1,025.00885.51674.60692.800.00-11182.76%
MSTR240405C010300002024-03-28 9:59AM EDT1,030.00925.15669.55687.90+44.59+5.06%2629181.42%
MSTR240405C010400002024-03-21 9:42AM EDT1,040.00918.30659.70676.60+310.10+50.99%17173.95%
MSTR240405C010500002024-03-27 3:25PM EDT1,050.00908.35649.95668.00+52.62+6.15%110177.16%
MSTR240405C010600002024-03-01 11:00AM EDT1,060.00138.58641.25656.050.00-38171.84%
MSTR240405C010800002024-03-28 12:36PM EDT1,080.00655.00621.70638.50-168.55-20.47%14175.27%
MSTR240405C010900002024-03-28 12:09PM EDT1,090.00639.80611.25628.00+58.01+9.97%25169.40%
MSTR240405C011000002024-03-28 2:43PM EDT1,100.00654.38601.20617.65-156.59-19.31%819165.19%
MSTR240405C011100002024-03-04 10:35AM EDT1,110.00250.37592.20607.550.00-12164.93%
MSTR240405C011200002024-03-28 11:26AM EDT1,120.00547.17583.00599.80-225.33-29.17%810170.08%
MSTR240405C011300002024-03-21 10:03AM EDT1,130.00532.35573.05590.200.00-11168.13%
MSTR240405C011400002024-03-28 3:16PM EDT1,140.00601.10564.15580.20+83.20+16.06%26167.65%
MSTR240405C011500002024-03-28 3:25PM EDT1,150.00586.65554.45568.70-188.02-24.27%1214161.85%
MSTR240405C011600002024-03-25 9:57AM EDT1,160.00535.25544.70560.100.00-1822162.56%
MSTR240405C011700002024-03-28 3:16PM EDT1,170.00572.00536.05550.10+21.36+3.88%25162.38%
MSTR240405C011800002024-03-28 11:16AM EDT1,180.00508.75525.00542.00+62.80+14.08%52161.04%
MSTR240405C011900002024-03-28 2:40PM EDT1,190.00567.99515.95531.05-45.96-7.49%27158.00%
MSTR240405C011950002024-03-28 12:05PM EDT1,195.00531.70510.05524.40-129.35-19.57%23151.34%
MSTR240405C012000002024-03-28 2:40PM EDT1,200.00559.26506.90522.60-176.54-23.99%289426159.61%
MSTR240405C012050002024-03-28 11:46AM EDT1,205.00471.15502.85517.60-218.85-31.72%12159.74%
MSTR240405C012100002024-03-28 2:11PM EDT1,210.00555.31496.05512.95+68.32+14.03%35155.65%
MSTR240405C012150002024-03-25 2:05PM EDT1,215.00504.30491.25507.65-138.55-21.55%34153.94%
MSTR240405C012200002024-03-27 12:59PM EDT1,220.00716.45488.15502.650.00-111155.71%
MSTR240405C012250002024-03-27 2:02PM EDT1,225.00694.00484.10499.600.00-10158.91%
MSTR240405C012300002024-03-28 2:39PM EDT1,230.00530.70479.45492.95-159.30-23.09%106155.27%
MSTR240405C012350002024-03-28 3:25PM EDT1,235.00506.00474.65490.75-21.00-3.98%173158.39%
MSTR240405C012400002024-03-28 12:39PM EDT1,240.00494.65469.45486.20-128.80-20.66%47157.19%
MSTR240405C012450002024-03-28 2:39PM EDT1,245.00516.60466.95481.00-102.25-16.52%64158.96%
MSTR240405C012500002024-03-28 11:29AM EDT1,250.00449.45461.00476.20-20.14-4.29%8182156.30%
MSTR240405C012550002024-03-08 4:57PM EDT1,255.00518.95455.75472.00+202.95+64.22%11155.50%
MSTR240405C012600002024-03-22 12:11PM EDT1,260.00365.74452.60467.200.00-214156.74%
MSTR240405C012650002024-03-28 2:39PM EDT1,265.00498.00448.25463.05-160.80-24.41%37157.15%
MSTR240405C012700002024-03-28 3:16PM EDT1,270.00478.10443.25458.00-19.41-3.90%72155.48%
MSTR240405C012750002024-03-28 1:19PM EDT1,275.00475.25438.70453.95-167.77-26.09%150155.68%
MSTR240405C012800002024-03-28 1:19PM EDT1,280.00470.74434.20447.55-167.60-26.26%86152.92%
MSTR240405C012850002024-03-28 12:09PM EDT1,285.00457.05429.80444.85-150.80-24.81%23154.95%
MSTR240405C012900002024-03-26 9:42AM EDT1,290.00590.65425.30440.000.00-14154.12%
MSTR240405C012950002024-03-26 9:40AM EDT1,295.00563.50420.75433.900.00-114151.72%
MSTR240405C013000002024-03-28 3:58PM EDT1,300.00427.69417.00431.35-179.74-29.59%5270154.46%
MSTR240405C013050002024-03-28 12:41PM EDT1,305.00431.80409.30427.95-171.20-28.39%712151.55%
MSTR240405C013100002024-03-28 1:19PM EDT1,310.00444.00408.35422.45-6.00-1.33%74153.94%
MSTR240405C013150002024-03-28 2:50PM EDT1,315.00439.37403.35418.00-87.98-16.68%23152.89%
MSTR240405C013200002024-03-28 2:50PM EDT1,320.00434.84398.90413.65-153.57-26.10%311152.54%
MSTR240405C013400002024-03-28 9:42AM EDT1,340.00633.00382.05396.00+338.49+114.93%113151.56%
MSTR240405C013500002024-03-28 3:35PM EDT1,350.00407.17371.45387.70-185.78-31.33%55149.27%
MSTR240405C013600002024-03-27 3:29PM EDT1,360.00553.97365.00379.300.00-218150.78%
MSTR240405C013800002024-03-28 12:33PM EDT1,380.00406.90346.95362.00+167.45+69.93%25148.10%
MSTR240405C013900002024-03-25 9:30AM EDT1,390.00283.79338.50351.600.00-10145.63%
MSTR240405C013950002024-03-28 2:48PM EDT1,395.00372.20334.60349.90-203.80-35.38%22147.63%
MSTR240405C014000002024-03-28 3:58PM EDT1,400.00342.51329.00345.25-177.49-34.13%299179145.66%
MSTR240405C014050002024-03-27 2:35PM EDT1,405.00540.30327.75339.400.00-11146.29%
MSTR240405C014100002024-03-28 3:35PM EDT1,410.00355.00323.45337.60-138.35-28.04%28147.67%
MSTR240405C014200002024-03-28 2:48PM EDT1,420.00349.45314.10329.45-160.55-31.48%1243146.05%
MSTR240405C014250002024-03-28 12:05PM EDT1,425.00332.75310.45325.45-131.13-28.27%41146.06%
MSTR240405C014300002024-03-25 12:38PM EDT1,430.00424.46305.40320.050.00-110143.90%
MSTR240405C014350002024-03-28 12:33PM EDT1,435.00361.30302.90317.05-103.00-22.18%32145.49%
MSTR240405C014375002024-03-25 9:43AM EDT1,437.50286.55300.05315.550.00-10145.06%
MSTR240405C014400002024-03-28 11:16AM EDT1,440.00277.02298.00313.60+128.02+85.92%13144.88%
MSTR240405C014450002024-03-25 11:49AM EDT1,445.00406.60294.55309.700.00-1111144.98%
MSTR240405C014500002024-03-28 12:20PM EDT1,450.00342.29289.55305.80-98.42-22.33%412143.93%
MSTR240405C014600002024-03-28 11:36AM EDT1,460.00315.50282.80297.10-165.70-34.43%49143.44%
MSTR240405C014700002024-03-28 2:48PM EDT1,470.00310.80274.55290.25-115.25-27.05%28143.07%
MSTR240405C014750002024-03-25 3:00PM EDT1,475.00432.25271.90286.750.00-11143.78%
MSTR240405C014800002024-03-27 9:44AM EDT1,480.00472.72267.45283.050.00-1034143.11%
MSTR240405C014850002024-03-25 11:49AM EDT1,485.00376.65263.30279.400.00-33142.65%
MSTR240405C014900002024-03-28 12:05PM EDT1,490.00284.60261.00275.80-123.13-30.20%1117143.40%
MSTR240405C014950002024-03-28 12:57PM EDT1,495.00263.07255.00270.40-99.03-27.35%202140.54%
MSTR240405C015000002024-03-28 3:59PM EDT1,500.00258.00252.10265.40-222.50-46.31%48282139.94%
MSTR240405C015050002024-03-27 3:18PM EDT1,505.00297.49248.60265.05-128.96-30.24%24141.90%
MSTR240405C015100002024-03-28 2:17PM EDT1,510.00309.89244.55261.60-142.05-31.43%148141.49%
MSTR240405C015150002024-03-28 12:39PM EDT1,515.00271.70243.15258.20-83.40-23.49%211142.72%
MSTR240405C015200002024-03-28 11:29AM EDT1,520.00237.38238.25254.85-138.27-36.81%211141.78%
MSTR240405C015250002024-03-27 11:03AM EDT1,525.00454.43234.85251.800.00-11141.92%
MSTR240405C015300002024-03-28 3:57PM EDT1,530.00259.00231.50248.15-126.90-32.88%1211141.69%
MSTR240405C015400002024-03-28 1:56PM EDT1,540.00269.04224.35240.80-150.51-35.87%4522140.85%
MSTR240405C015450002024-03-28 12:38PM EDT1,545.00248.23222.45239.10+22.34+9.89%200142.52%
MSTR240405C015500002024-03-28 3:57PM EDT1,550.00245.00218.35234.25-140.78-36.49%3739141.03%
MSTR240405C015550002024-03-28 3:08PM EDT1,555.00249.91215.70230.25-110.09-30.58%1010140.85%
MSTR240405C015600002024-03-28 3:08PM EDT1,560.00246.51210.40227.05-164.43-40.01%1113139.58%
MSTR240405C015650002024-03-28 3:07PM EDT1,565.00243.58208.00223.35-98.27-28.75%112139.67%
MSTR240405C015700002024-03-28 3:07PM EDT1,570.00240.18204.50220.15-112.52-31.90%1512139.38%
MSTR240405C015750002024-03-28 12:39PM EDT1,575.00231.90202.00217.75-193.40-45.47%379140.07%
MSTR240405C015800002024-03-28 12:05PM EDT1,580.00225.00200.00214.70-103.15-31.43%1235140.63%
MSTR240405C015850002024-03-28 12:09PM EDT1,585.00227.70197.00211.60-128.25-36.03%102140.57%
MSTR240405C015900002024-03-28 1:56PM EDT1,590.00235.04194.00208.55-123.16-34.38%4015140.51%
MSTR240405C015950002024-03-28 1:19PM EDT1,595.00228.45192.00205.60-82.30-26.48%214141.02%
MSTR240405C016000002024-03-28 3:57PM EDT1,600.00195.00190.50199.95-196.29-50.16%5668140.30%
MSTR240405C016050002024-03-25 9:33AM EDT1,605.00185.50186.00199.700.00-22140.85%
MSTR240405C016100002024-03-28 3:00PM EDT1,610.00222.33182.00196.85-64.32-22.44%37140.23%
MSTR240405C016150002024-03-28 1:29PM EDT1,615.00209.30182.00194.05-17.20-7.59%32141.75%
MSTR240405C016200002024-03-28 1:07PM EDT1,620.00215.90177.75191.25-128.87-37.38%624140.97%
MSTR240405C016250002024-03-28 2:38PM EDT1,625.00217.29174.00188.60-62.86-22.44%143140.51%
MSTR240405C016300002024-03-28 3:10PM EDT1,630.00202.25172.00185.95-126.25-38.43%111140.94%
MSTR240405C016350002024-03-28 9:54AM EDT1,635.00373.00169.00183.15+20.45+5.80%430140.74%
MSTR240405C016400002024-03-27 1:24PM EDT1,640.00348.48167.00180.500.00-2272141.10%
MSTR240405C016450002024-03-28 12:35PM EDT1,645.00208.77163.00177.85-59.03-22.04%319140.40%
MSTR240405C016500002024-03-28 3:22PM EDT1,650.00185.50161.70169.00-125.46-40.35%4841137.87%
MSTR240405C016550002024-03-28 11:56AM EDT1,655.00170.60160.00169.00-89.90-34.51%1226139.67%
MSTR240405C016600002024-03-28 3:40PM EDT1,660.00183.85159.15169.00-128.83-41.20%1444141.85%
MSTR240405C016650002024-03-28 2:55PM EDT1,665.00180.00156.00166.60-121.55-40.31%821141.60%
MSTR240405C016700002024-03-28 2:51PM EDT1,670.00180.69150.00164.15-76.41-29.72%194139.85%
MSTR240405C016750002024-03-28 2:08PM EDT1,675.00169.10148.15162.70-138.39-45.01%3718140.68%
MSTR240405C016800002024-03-28 3:08PM EDT1,680.00175.14148.15160.40-150.86-46.28%3117141.99%
MSTR240405C016850002024-03-28 3:59PM EDT1,685.00147.05147.05157.85-139.40-48.66%1414142.58%
MSTR240405C016900002024-03-28 12:56PM EDT1,690.00159.75140.00155.45-181.25-53.15%1415140.23%
MSTR240405C016950002024-03-28 1:37PM EDT1,695.00177.33138.00152.45-118.83-40.12%247140.09%
MSTR240405C017000002024-03-28 3:58PM EDT1,700.00144.00140.05147.95-128.92-47.24%340321141.20%
MSTR240405C017050002024-03-28 3:53PM EDT1,705.00150.44135.40147.95-53.01-26.06%1018141.18%
MSTR240405C017100002024-03-28 3:52PM EDT1,710.00147.80134.05146.70-134.20-47.59%348142.15%
MSTR240405C017150002024-03-28 3:59PM EDT1,715.00143.00132.50143.00-128.37-47.30%243141.78%
MSTR240405C017200002024-03-28 3:58PM EDT1,720.00139.00130.15139.30-140.00-50.18%7920140.97%
MSTR240405C017250002024-03-28 3:58PM EDT1,725.00135.00126.15139.30-100.20-42.60%473141.17%
MSTR240405C017300002024-03-28 3:30PM EDT1,730.00130.75125.60137.55-121.42-48.15%584142.18%
MSTR240405C017350002024-03-28 3:47PM EDT1,735.00144.51121.40135.95-109.89-43.20%2214141.42%
MSTR240405C017400002024-03-28 3:56PM EDT1,740.00135.45119.25133.30-142.53-51.27%468141.13%
MSTR240405C017450002024-03-28 3:14PM EDT1,745.00145.77119.25131.25-129.12-46.97%4624142.18%
MSTR240405C017500002024-03-28 3:59PM EDT1,750.00125.68117.65127.00-115.32-47.85%354752141.32%
MSTR240405C017550002024-03-28 3:27PM EDT1,755.00135.00115.30127.00-124.00-47.88%408142.18%
MSTR240405C017600002024-03-28 3:48PM EDT1,760.00133.08110.50126.00-119.97-47.41%9319141.29%
MSTR240405C017650002024-03-28 3:50PM EDT1,765.00126.00108.00124.00-126.19-50.04%244141.02%
MSTR240405C017700002024-03-28 3:39PM EDT1,770.00127.43106.00122.00-93.04-42.20%295140.97%
MSTR240405C017750002024-03-28 3:56PM EDT1,775.00119.98106.00120.00-127.80-51.58%3157141.89%
MSTR240405C017800002024-03-28 3:57PM EDT1,780.00116.00103.05118.00-121.38-51.13%9740141.32%
MSTR240405C017850002024-03-28 2:18PM EDT1,785.00143.00102.25116.20-92.00-39.15%226141.89%
MSTR240405C017900002024-03-28 3:27PM EDT1,790.00120.35102.10115.10-164.30-57.72%2010143.12%
MSTR240405C017950002024-03-28 3:59PM EDT1,795.00111.15101.05110.00-140.85-55.89%1318141.87%
MSTR240405C018000002024-03-28 3:58PM EDT1,800.00103.9098.00108.00-123.42-54.29%60694141.15%
MSTR240405C018050002024-03-28 3:45PM EDT1,805.00115.4497.00107.00-109.56-48.69%1610141.93%
MSTR240405C018100002024-03-28 3:59PM EDT1,810.00102.4895.00105.00-110.02-51.77%288141.68%
MSTR240405C018150002024-03-28 12:33PM EDT1,815.00104.5793.05103.00-110.13-51.29%2228141.42%
MSTR240405C018200002024-03-28 3:53PM EDT1,820.00105.0091.00101.00-128.00-54.94%7516141.10%
MSTR240405C018250002024-03-28 3:40PM EDT1,825.00110.0090.00100.00-90.00-45.00%2718141.79%
MSTR240405C018300002024-03-28 3:57PM EDT1,830.0098.8988.0598.00-111.11-52.91%569141.46%
MSTR240405C018400002024-03-28 3:59PM EDT1,840.0090.0085.0093.95-118.70-56.88%527141.14%
MSTR240405C018500002024-03-28 3:59PM EDT1,850.0089.6485.0092.00-108.64-54.79%41580143.38%
MSTR240405C018600002024-03-28 3:42PM EDT1,860.0095.5779.0589.00-106.46-52.70%4753141.92%
MSTR240405C018700002024-03-28 3:58PM EDT1,870.0084.3377.0586.00-111.92-57.03%8311142.41%
MSTR240405C018800002024-03-28 3:23PM EDT1,880.0089.6073.0583.00-100.40-52.84%150145141.76%
MSTR240405C018900002024-03-28 3:52PM EDT1,890.0079.0571.0080.95-95.95-54.83%4150142.56%
MSTR240405C019000002024-03-28 3:58PM EDT1,900.0074.0068.0078.00-105.94-58.88%491250142.28%
MSTR240405C019100002024-03-28 2:38PM EDT1,910.0078.3566.0075.55-95.65-54.97%6031142.73%
MSTR240405C019200002024-03-28 3:57PM EDT1,920.0070.0063.0073.00-100.00-58.82%8931142.49%
MSTR240405C019300002024-03-28 1:16PM EDT1,930.0064.1061.0069.90-94.90-59.69%2519142.41%
MSTR240405C019400002024-03-28 3:31PM EDT1,940.0070.4060.3569.00-90.93-56.36%3820144.24%
MSTR240405C019500002024-03-28 3:57PM EDT1,950.0061.0057.1063.20-91.00-59.87%36960141.75%
MSTR240405C019600002024-03-28 3:28PM EDT1,960.0061.0055.0563.45-85.98-58.50%4031143.30%
MSTR240405C019700002024-03-28 3:57PM EDT1,970.0057.0052.0060.95-87.30-60.50%5116142.61%
MSTR240405C019800002024-03-28 3:31PM EDT1,980.0062.7050.0060.00-79.30-55.85%9557143.37%
MSTR240405C019900002024-03-28 3:59PM EDT1,990.0053.8348.0056.00-79.64-59.67%6229142.22%
MSTR240405C020000002024-03-28 3:59PM EDT2,000.0051.0050.0052.00-85.00-62.50%1,2622,126143.41%
MSTR240405C020100002024-03-28 3:59PM EDT2,010.0049.0045.0052.00-89.57-64.64%7517142.69%
MSTR240405C020200002024-03-28 3:53PM EDT2,020.0052.2743.0052.00-70.83-57.54%3318143.76%
MSTR240405C020300002024-03-28 3:56PM EDT2,030.0049.4741.0050.95-72.53-59.45%6411144.11%
MSTR240405C020400002024-03-28 3:40PM EDT2,040.0050.8039.1549.00-71.20-58.36%6612143.90%
MSTR240405C020500002024-03-28 3:58PM EDT2,050.0043.0038.0044.00-74.37-63.36%17754142.05%
MSTR240405C020600002024-03-28 3:59PM EDT2,060.0041.7036.0546.00-69.60-62.53%2430144.25%
MSTR240405C020700002024-03-28 2:19PM EDT2,070.0041.0035.0044.85-92.00-69.17%285144.90%
MSTR240405C020800002024-03-28 3:59PM EDT2,080.0038.5033.1043.00-61.00-61.31%8612144.42%
MSTR240405C020900002024-03-28 3:43PM EDT2,090.0042.5332.0041.95-61.47-59.11%326144.98%
MSTR240405C021000002024-03-28 3:59PM EDT2,100.0036.0034.0039.65-67.10-65.08%548308146.81%
MSTR240405C021100002024-03-28 3:29PM EDT2,110.0035.8030.0038.65-83.40-69.97%353145.21%
MSTR240405C021200002024-03-28 2:51PM EDT2,120.0041.6228.0538.00-53.48-56.24%1722145.26%
MSTR240405C021300002024-03-28 12:30PM EDT2,130.0034.5027.0037.00-78.00-69.33%11103145.66%
MSTR240405C021400002024-03-28 3:51PM EDT2,140.0033.9326.0035.85-61.57-64.47%1211145.92%
MSTR240405C021500002024-03-28 3:56PM EDT2,150.0035.6028.7533.55-53.40-60.00%8946148.17%
MSTR240405C021600002024-03-28 3:30PM EDT2,160.0032.8924.0032.40-53.11-61.76%4322145.35%
MSTR240405C021700002024-03-28 3:56PM EDT2,170.0029.0023.0031.05-53.00-64.63%133145.25%
MSTR240405C021800002024-03-28 3:57PM EDT2,180.0027.5022.0029.80-55.65-66.93%1913145.16%
MSTR240405C021900002024-03-28 12:19PM EDT2,190.0040.1021.0028.95-46.55-53.72%192145.35%
MSTR240405C022000002024-03-28 3:59PM EDT2,200.0025.0023.0027.70-49.77-66.56%342198147.76%
MSTR240405C022100002024-03-28 3:53PM EDT2,210.0026.0019.0027.10-53.71-67.38%244145.41%
MSTR240405C022200002024-03-28 3:44PM EDT2,220.0026.0019.6025.95-44.31-63.02%7314146.61%
MSTR240405C022300002024-03-28 12:21PM EDT2,230.0032.6317.4025.25-35.50-52.11%184145.59%
MSTR240405C022400002024-03-28 3:28PM EDT2,240.0025.6517.0024.30-39.15-60.42%8612145.95%
MSTR240405C022500002024-03-28 3:45PM EDT2,250.0024.0616.0021.00-40.44-62.70%23932143.30%
MSTR240405C022600002024-03-28 11:40AM EDT2,260.0025.6515.4522.90-43.06-62.67%37146.28%
MSTR240405C022700002024-03-28 3:47PM EDT2,270.0023.0015.1022.25-36.03-61.04%124146.85%
MSTR240405C022800002024-03-28 12:39PM EDT2,280.0020.0014.0521.45-42.18-67.84%2015146.49%
MSTR240405C022900002024-03-28 3:02PM EDT2,290.0024.5215.1520.80-38.33-60.99%157148.53%
MSTR240405C023000002024-03-28 3:59PM EDT2,300.0017.0015.0017.35-37.19-68.63%320140146.14%
MSTR240405C023100002024-03-28 3:54PM EDT2,310.0018.3513.6019.45-35.04-65.63%8242148.44%
MSTR240405C023500002024-03-28 3:59PM EDT2,350.0014.5014.0017.20-31.13-68.22%14788152.26%
MSTR240405C024000002024-03-28 3:58PM EDT2,400.0012.418.9515.75-26.59-68.18%330100151.14%
MSTR240405C024500002024-03-28 3:59PM EDT2,450.0010.856.4512.95-22.65-67.61%7946150.02%
MSTR240405C025000002024-03-28 3:59PM EDT2,500.008.857.659.50-17.77-66.75%741373152.56%
MSTR240405C025500002024-03-28 3:58PM EDT2,550.008.174.309.80-18.83-69.74%12762152.86%
MSTR240405C026000002024-03-28 3:52PM EDT2,600.006.505.156.50-12.50-65.79%186144153.31%
MSTR240405C026500002024-03-28 3:58PM EDT2,650.005.954.007.80-10.25-63.27%16092159.11%
MSTR240405C027000002024-03-28 3:58PM EDT2,700.005.564.006.30-9.49-63.06%18299160.73%
MSTR240405C027500002024-03-28 3:58PM EDT2,750.004.843.805.20-7.48-60.71%6760162.27%
MSTR240405C028000002024-03-28 3:59PM EDT2,800.004.793.854.15-6.31-56.85%26369164.16%
MSTR240405C028500002024-03-28 3:59PM EDT2,850.003.772.505.20-2.98-44.15%66121167.92%
MSTR240405C029000002024-03-28 2:56PM EDT2,900.003.553.003.95-2.85-44.53%176168169.93%
MSTR240405C029500002024-03-28 3:59PM EDT2,950.002.802.583.60-4.03-59.00%2729171.47%
MSTR240405C030000002024-03-28 3:59PM EDT3,000.002.662.402.68-2.14-44.58%327305171.09%
MSTR240405C030500002024-03-28 3:44PM EDT3,050.002.501.603.50-2.20-46.81%5372175.32%
MSTR240405C031000002024-03-28 3:57PM EDT3,100.002.091.743.00-1.32-38.71%37117177.64%
MSTR240405C031500002024-03-28 3:58PM EDT3,150.001.901.702.24-1.60-45.71%306553177.32%
MSTR240405C032000002024-03-28 3:45PM EDT3,200.001.681.372.00-1.37-44.92%8211177.64%
MSTR240405C032500002024-03-28 3:41PM EDT3,250.001.501.201.80-0.75-33.33%456178.81%
MSTR240405C033000002024-03-28 3:54PM EDT3,300.001.500.551.77-0.56-27.18%155177.03%
MSTR240405C033500002024-03-28 2:37PM EDT3,350.001.470.401.90-8.23-84.85%81180.27%
MSTR240405C034000002024-03-28 3:57PM EDT3,400.001.500.193.00-0.45-23.08%2414190.67%
MSTR240405C035000002024-03-28 3:53PM EDT3,500.000.920.831.00-0.55-37.41%16967185.50%
MSTR240405C035500002024-03-28 2:49PM EDT3,550.000.960.161.12-1.04-52.00%161181.79%
MSTR240405C036000002024-03-28 3:22PM EDT3,600.000.670.300.94-0.38-36.19%605184.23%
MSTR240405C036500002024-03-28 3:58PM EDT3,650.000.650.300.79-2.49-79.30%891184.77%
MSTR240405C037000002024-03-28 3:58PM EDT3,700.000.600.341.00-0.75-55.56%141191.50%
MSTR240405C038000002024-03-28 3:59PM EDT3,800.000.350.300.40-0.24-40.68%1,784330185.45%
認沽盤範圍2024年4月5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
MSTR240405P003000002024-03-28 3:57PM EDT300.000.050.020.040.00-3532,238343.75%
MSTR240405P003100002024-03-06 2:42PM EDT310.000.580.000.050.00-34334.38%
MSTR240405P003200002024-03-28 3:19PM EDT320.000.050.000.050.00-96328.13%
MSTR240405P003300002024-03-28 2:51PM EDT330.000.050.000.05-0.25-83.33%592321.88%
MSTR240405P003400002024-03-28 2:50PM EDT340.000.050.000.05-2.85-98.28%601315.63%
MSTR240405P003500002024-03-28 3:59PM EDT350.000.050.040.05-2.73-98.20%19534323.44%
MSTR240405P003600002024-02-28 2:40PM EDT360.000.900.004.350.00-46466.55%
MSTR240405P003700002024-03-28 11:47AM EDT370.000.050.054.35-0.25-83.33%74459.18%
MSTR240405P003800002024-03-25 12:02PM EDT380.000.430.004.350.00-12450.64%
MSTR240405P003900002024-03-19 3:09PM EDT390.000.420.050.510.00-11351.56%
MSTR240405P004000002024-03-28 2:57PM EDT400.000.070.070.15-0.24-77.42%126317.97%
MSTR240405P004100002024-03-19 9:52AM EDT410.000.900.002.570.00-22400.39%
MSTR240405P004200002024-02-27 11:22AM EDT420.002.090.023.850.00--1414.80%
MSTR240405P004400002024-03-28 3:18PM EDT440.000.100.002.61-1.33-93.01%33381.84%
MSTR240405P004500002024-03-28 3:45PM EDT450.000.210.101.01+0.17+425.00%10340.82%
MSTR240405P004600002024-03-25 10:53AM EDT460.000.020.002.600.00-521369.53%
MSTR240405P004700002024-03-28 1:53PM EDT470.000.120.100.20-0.02-14.29%2060291.02%
MSTR240405P004900002024-03-28 10:17AM EDT490.000.120.002.66-0.62-83.78%54353.32%
MSTR240405P005000002024-03-28 3:28PM EDT500.000.190.000.20-0.05-20.83%10299267.97%
MSTR240405P005100002024-03-28 10:17AM EDT510.000.130.082.67-0.79-85.87%520343.85%
MSTR240405P005150002024-03-26 11:02AM EDT515.000.210.000.400.00-1523278.13%
MSTR240405P005350002024-02-28 1:20PM EDT535.004.900.002.710.00--0330.22%
MSTR240405P005400002024-03-28 12:38PM EDT540.000.200.002.68-4.10-95.35%172327.25%
MSTR240405P005450002024-03-25 3:35PM EDT545.000.440.000.900.00-4545287.11%
MSTR240405P005500002024-03-28 1:57PM EDT550.000.230.150.30-0.24-51.06%4016266.21%
MSTR240405P005550002024-03-05 4:50PM EDT555.004.000.000.990.00-11285.45%
MSTR240405P005650002024-02-28 1:29PM EDT565.007.120.002.680.00-11314.99%
MSTR240405P005700002024-03-25 3:04PM EDT570.000.500.100.900.00-49279.30%
MSTR240405P005800002024-03-20 2:39PM EDT580.001.740.002.730.00-13308.59%
MSTR240405P005850002024-03-27 9:30AM EDT585.001.460.002.780.00-11306.98%
MSTR240405P005900002024-03-25 3:03PM EDT590.000.550.002.810.00-66305.08%
MSTR240405P005950002024-03-28 1:10PM EDT595.000.300.002.80-1.50-83.33%216302.64%
MSTR240405P006000002024-03-28 1:34PM EDT600.000.350.000.45-0.02-5.41%1390246.48%
MSTR240405P006050002024-03-28 10:20AM EDT605.000.180.002.81-0.07-28.00%15298.24%
MSTR240405P006100002024-03-13 9:55AM EDT610.000.210.002.800.00-111295.85%
MSTR240405P006150002024-03-07 12:28PM EDT615.004.130.002.850.00-12294.29%
MSTR240405P006200002024-03-20 2:35PM EDT620.001.580.002.850.00-15292.09%
MSTR240405P006300002024-03-27 9:30AM EDT630.001.550.001.760.00-132271.39%
MSTR240405P006350002024-03-07 1:23PM EDT635.008.500.002.880.00-912285.99%
MSTR240405P006400002024-03-25 2:10PM EDT640.002.830.002.900.00-1010284.08%
MSTR240405P006450002024-03-19 9:58AM EDT645.003.790.001.740.00-46264.94%
MSTR240405P006500002024-03-28 3:27PM EDT650.000.360.090.50-0.23-38.98%848234.38%
MSTR240405P006550002024-03-28 3:56PM EDT655.000.340.000.73-0.22-39.29%276237.60%
MSTR240405P006600002024-03-05 4:54PM EDT660.0015.000.002.950.00-49276.32%
MSTR240405P006700002024-03-28 3:21PM EDT670.000.830.020.770.00-152234.08%
MSTR240405P006750002024-03-19 10:26AM EDT675.004.000.002.980.00-14270.56%
MSTR240405P006800002024-03-11 3:18PM EDT680.004.930.203.050.00-12271.56%
MSTR240405P006850002024-03-08 10:49AM EDT685.006.580.003.050.00-26267.33%
MSTR240405P006900002024-03-25 12:31PM EDT690.001.000.010.900.00-39230.47%
MSTR240405P006950002024-03-04 10:39AM EDT695.008.800.003.100.00-11263.92%
MSTR240405P007000002024-03-28 3:59PM EDT700.000.530.401.40+0.29+120.83%1934244.92%
MSTR240405P007050002024-03-19 10:06AM EDT705.005.700.223.100.00-12262.35%
MSTR240405P007100002024-03-28 12:16PM EDT710.000.600.003.10-2.65-81.54%64258.06%
MSTR240405P007150002024-03-04 12:55PM EDT715.0013.850.053.150.00-8117257.18%
MSTR240405P007200002024-03-28 9:41AM EDT720.000.500.003.150.00-210254.74%
MSTR240405P007250002024-03-28 11:44AM EDT725.001.090.000.85-0.75-40.76%1019216.99%
MSTR240405P007300002024-03-21 2:08PM EDT730.004.700.003.200.00-16251.47%
MSTR240405P007350002024-03-20 3:27PM EDT735.002.060.003.200.00-16249.61%
MSTR240405P007400002024-03-20 3:18PM EDT740.003.000.023.200.00-56247.95%
MSTR240405P007450002024-03-05 12:32PM EDT745.0025.000.003.250.00--5246.39%
MSTR240405P007500002024-03-28 3:59PM EDT750.000.650.600.63+0.19+41.30%8240217.38%
MSTR240405P007550002024-03-18 3:43PM EDT755.004.550.002.660.00--1236.48%
MSTR240405P007600002024-03-26 1:17PM EDT760.000.880.061.260.00-215215.82%
MSTR240405P007650002024-03-13 2:19PM EDT765.004.000.003.300.00-22239.55%
MSTR240405P007700002024-03-20 2:41PM EDT770.003.800.003.300.00-116237.77%
MSTR240405P007750002024-03-28 12:31PM EDT775.001.200.003.35-0.30-20.00%521236.45%
MSTR240405P007800002024-03-28 11:24AM EDT780.001.180.101.00-0.47-28.48%321205.08%
MSTR240405P007850002024-02-29 3:35PM EDT785.0041.830.003.350.00-16232.91%
MSTR240405P007900002024-03-26 1:40PM EDT790.001.100.003.400.00-214231.62%
MSTR240405P007950002024-03-25 2:16PM EDT795.001.350.003.350.00-17229.39%
MSTR240405P008000002024-03-28 3:58PM EDT800.000.830.700.83+0.15+22.06%296239206.45%
MSTR240405P008050002024-03-26 2:09PM EDT805.001.010.003.450.00-910226.86%
MSTR240405P008100002024-03-28 3:42PM EDT810.001.490.002.97-5.51-78.71%3010220.65%
MSTR240405P008150002024-03-19 9:59AM EDT815.0012.100.003.500.00-11223.85%
MSTR240405P008200002024-03-25 10:06AM EDT820.001.760.003.500.00-13222.14%
MSTR240405P008250002024-03-28 12:31PM EDT825.000.600.041.80-10.15-94.42%46203.03%
MSTR240405P008300002024-03-28 10:26AM EDT830.000.570.002.40-0.23-28.75%120208.20%
MSTR240405P008350002024-03-27 10:06AM EDT835.001.000.003.550.00-11217.53%
MSTR240405P008400002024-03-27 10:05AM EDT840.001.000.003.600.00-12216.26%
MSTR240405P008500002024-03-28 3:41PM EDT850.001.290.011.50+0.62+92.54%3875190.77%
MSTR240405P008600002024-03-21 9:53AM EDT860.003.400.005.450.00-35222.56%
MSTR240405P008700002024-03-28 2:31PM EDT870.001.300.005.50+0.12+10.17%814219.46%
MSTR240405P008800002024-03-28 3:47PM EDT880.001.020.103.75-0.86-45.74%536205.18%
MSTR240405P008900002024-03-28 3:47PM EDT890.001.380.053.85-0.02-1.43%78202.34%
MSTR240405P008950002024-03-28 1:56PM EDT895.001.400.553.85-1.60-53.33%1316204.25%
MSTR240405P009000002024-03-28 3:59PM EDT900.001.201.201.90+0.15+14.29%206152192.97%
MSTR240405P009100002024-03-26 9:48AM EDT910.002.500.003.950.00-18196.44%
MSTR240405P009150002024-03-22 2:50PM EDT915.005.700.005.800.00-124206.25%
MSTR240405P009200002024-03-25 12:12PM EDT920.003.400.002.860.00-634184.91%
MSTR240405P009250002024-03-28 3:58PM EDT925.001.450.755.90-0.93-39.08%1416207.40%
MSTR240405P009300002024-03-28 3:42PM EDT930.002.140.004.05-0.02-0.93%2910190.94%
MSTR240405P009350002024-03-28 3:45PM EDT935.001.530.753.00-2.47-61.75%95187.35%
MSTR240405P009400002024-03-28 1:22PM EDT940.001.940.004.00+0.74+61.67%35187.57%
MSTR240405P009500002024-03-28 3:58PM EDT950.001.881.662.55+0.38+25.33%783309185.94%
MSTR240405P009550002024-03-28 10:50AM EDT955.001.500.055.30-32.50-95.59%11191.11%
MSTR240405P009600002024-03-28 9:43AM EDT960.002.260.056.30-5.74-71.75%415194.70%
MSTR240405P009650002024-03-28 11:37AM EDT965.003.060.855.30-13.39-81.40%13192.16%
MSTR240405P009700002024-03-21 1:11PM EDT970.007.870.025.600.00-38187.94%
MSTR240405P009750002024-03-28 12:11PM EDT975.000.100.002.95-2.52-96.18%112169.78%
MSTR240405P009800002024-03-28 2:26PM EDT980.002.520.923.95-5.53-68.70%413180.88%
MSTR240405P009850002024-03-28 2:21PM EDT985.002.100.165.65-47.12-95.73%54184.34%
MSTR240405P009900002024-03-27 10:17AM EDT990.002.320.205.700.00-13183.26%
MSTR240405P009950002024-03-28 3:28PM EDT995.001.851.004.30-15.25-89.18%39178.75%
MSTR240405P010000002024-03-28 3:59PM EDT1,000.002.702.502.70+1.00+58.82%443461176.76%
MSTR240405P010050002024-03-28 3:57PM EDT1,005.003.000.405.70-2.20-42.31%115179.71%
MSTR240405P010100002024-03-28 2:41PM EDT1,010.003.501.095.95+0.15+4.48%26182.40%
MSTR240405P010150002024-03-28 11:37AM EDT1,015.004.062.506.90-19.51-82.77%23189.99%
MSTR240405P010200002024-03-28 11:25AM EDT1,020.004.571.174.80+2.47+117.62%14174.65%
MSTR240405P010250002024-03-28 3:36PM EDT1,025.002.781.214.80-0.62-18.24%33173.36%
MSTR240405P010300002024-03-28 2:12PM EDT1,030.003.081.254.65-0.77-20.00%814171.39%
MSTR240405P010400002024-03-28 3:35PM EDT1,040.003.031.354.35+0.75+32.89%1032167.55%
MSTR240405P010500002024-03-28 3:59PM EDT1,050.003.202.404.00+0.97+43.50%9428167.80%
MSTR240405P010600002024-03-28 3:27PM EDT1,060.003.351.554.75+0.80+31.37%178164.49%
MSTR240405P010700002024-03-28 2:41PM EDT1,070.003.451.674.85+0.61+21.48%69162.55%
MSTR240405P010800002024-03-28 3:52PM EDT1,080.003.901.774.85+1.56+66.67%6111160.11%
MSTR240405P010900002024-03-28 3:03PM EDT1,090.003.951.904.80-1.83-31.66%64157.59%
MSTR240405P011000002024-03-28 3:58PM EDT1,100.004.223.755.00+1.44+51.80%21485162.07%
MSTR240405P011100002024-03-28 3:22PM EDT1,110.003.803.005.10+0.30+8.57%1810157.03%
MSTR240405P011200002024-03-28 3:58PM EDT1,120.004.833.656.65-1.37-22.10%1917161.05%
MSTR240405P011300002024-03-28 3:59PM EDT1,130.005.193.657.00+1.84+54.93%2434159.12%
MSTR240405P011400002024-03-28 3:37PM EDT1,140.005.443.657.50+1.82+50.28%2027157.58%
MSTR240405P011500002024-03-28 3:58PM EDT1,150.005.954.207.60+1.44+31.93%41060156.38%
MSTR240405P011600002024-03-28 3:57PM EDT1,160.006.294.207.65+2.39+61.28%3527153.60%
MSTR240405P011700002024-03-28 3:57PM EDT1,170.006.245.407.65-0.69-9.96%2819153.63%
MSTR240405P011800002024-03-28 3:57PM EDT1,180.007.155.309.05-1.27-15.08%2621153.67%
MSTR240405P011850002024-03-28 12:17PM EDT1,185.007.105.409.00-3.82-34.98%1419152.31%
MSTR240405P011900002024-03-28 3:43PM EDT1,190.007.585.409.00-0.92-10.82%108150.84%
MSTR240405P012000002024-03-28 3:59PM EDT1,200.007.907.809.00+2.35+42.34%610271152.87%
MSTR240405P012050002024-03-28 11:35AM EDT1,205.0013.757.809.45+5.06+58.23%115152.26%
MSTR240405P012100002024-03-28 3:03PM EDT1,210.008.197.8512.95+3.19+63.80%204157.29%
MSTR240405P012150002024-03-28 11:11AM EDT1,215.0010.407.8512.40+5.21+100.39%415154.79%
MSTR240405P012200002024-03-28 3:58PM EDT1,220.009.048.1510.00+4.04+80.80%3813149.49%
MSTR240405P012250002024-03-28 2:40PM EDT1,225.009.348.2012.95+2.86+44.14%53153.30%
MSTR240405P012300002024-03-28 3:56PM EDT1,230.009.678.3512.95+3.71+62.25%2515152.02%
MSTR240405P012350002024-03-28 3:28PM EDT1,235.009.208.6012.95+4.20+84.00%253150.92%
MSTR240405P012400002024-03-28 3:59PM EDT1,240.0010.808.6012.95+4.30+66.15%1650149.40%
MSTR240405P012450002024-03-28 2:58PM EDT1,245.0010.408.6512.95-1.60-13.33%797147.96%
MSTR240405P012500002024-03-28 3:59PM EDT1,250.0010.9810.5012.45+4.15+60.76%1,030105148.61%
MSTR240405P012550002024-03-28 2:56PM EDT1,255.0011.5810.3513.00+0.58+5.27%634147.71%
MSTR240405P012600002024-03-28 3:58PM EDT1,260.0012.5011.1014.30+5.11+69.15%3220149.28%
MSTR240405P012650002024-03-28 3:59PM EDT1,265.0011.5611.6015.70+3.63+45.78%416150.48%
MSTR240405P012700002024-03-28 2:06PM EDT1,270.0013.2411.7015.70+5.49+70.84%312149.06%
MSTR240405P012750002024-03-28 3:56PM EDT1,275.0013.2512.0515.70+8.00+152.38%2920147.99%
MSTR240405P012800002024-03-28 3:57PM EDT1,280.0013.0012.4017.00+1.10+9.24%2631148.68%
MSTR240405P012850002024-03-28 2:00PM EDT1,285.0014.6112.6517.00+6.11+71.88%146147.45%
MSTR240405P012900002024-03-28 3:28PM EDT1,290.0014.2412.7019.20+5.09+55.63%1811148.80%
MSTR240405P012950002024-03-28 3:50PM EDT1,295.0015.0012.9019.50+2.40+19.05%44147.85%
MSTR240405P013000002024-03-28 3:59PM EDT1,300.0015.9014.2017.00+7.60+91.57%588172144.75%
MSTR240405P013050002024-03-28 10:01AM EDT1,305.007.8514.3520.75-0.79-9.14%110147.98%
MSTR240405P013100002024-03-28 2:50PM EDT1,310.0016.3014.4521.35+7.15+78.14%34147.21%
MSTR240405P013150002024-03-28 3:29PM EDT1,315.0017.3015.0021.55-4.74-21.51%66146.48%
MSTR240405P013200002024-03-28 3:58PM EDT1,320.0017.5415.6021.55+11.09+171.94%2617145.57%
MSTR240405P013300002024-03-28 3:45PM EDT1,330.0018.0017.0021.55+4.00+28.57%327143.92%
MSTR240405P013400002024-03-28 3:28PM EDT1,340.0020.0017.8023.90+8.70+76.99%2429144.10%
MSTR240405P013500002024-03-28 3:56PM EDT1,350.0021.0018.9523.90+9.05+75.73%600305142.04%
MSTR240405P013600002024-03-28 3:25PM EDT1,360.0021.5620.5025.70+8.66+67.13%4051142.15%
MSTR240405P013700002024-03-28 3:53PM EDT1,370.0024.0321.8528.80+10.68+80.00%5941143.13%
MSTR240405P013800002024-03-28 2:18PM EDT1,380.0024.3023.0028.80+8.30+51.87%746140.84%
MSTR240405P013900002024-03-28 3:55PM EDT1,390.0027.0024.7530.25+10.92+67.91%4118140.37%
MSTR240405P013950002024-03-28 3:44PM EDT1,395.0027.5225.5532.30-1.28-4.44%233141.18%
MSTR240405P014000002024-03-28 3:59PM EDT1,400.0030.0027.5532.35+15.00+100.00%824105141.24%
MSTR240405P014050002024-03-28 11:32AM EDT1,405.0030.5027.8033.20+7.26+31.24%54140.44%
MSTR240405P014100002024-03-28 1:29PM EDT1,410.0034.0028.0036.75+5.00+17.24%104141.84%
MSTR240405P014150002024-03-28 1:38PM EDT1,415.0034.1329.0036.75-15.97-31.88%12140.90%
MSTR240405P014200002024-03-28 3:39PM EDT1,420.0032.2830.0037.55+13.52+72.07%1950140.60%
MSTR240405P014250002024-03-28 12:00PM EDT1,425.0036.8331.0038.90+11.93+47.91%122140.70%
MSTR240405P014300002024-03-28 3:56PM EDT1,430.0035.1832.0038.90+14.98+74.16%1730139.71%
MSTR240405P014325002024-03-28 12:46PM EDT1,432.5036.7730.2539.55+15.82+75.51%21137.96%
MSTR240405P014350002024-03-28 11:06AM EDT1,435.0040.5033.0041.90+18.59+84.85%38141.01%
MSTR240405P014375002024-03-28 11:08AM EDT1,437.5036.4534.0042.95+17.09+88.27%31141.66%
MSTR240405P014400002024-03-28 3:52PM EDT1,440.0037.5534.0541.90+18.00+92.07%2612140.00%
MSTR240405P014425002024-03-28 11:29AM EDT1,442.5057.9835.0042.55+33.33+135.21%122140.30%
MSTR240405P014450002024-03-28 2:41PM EDT1,445.0032.3535.0041.90+11.15+52.59%1617138.91%
MSTR240405P014500002024-03-28 3:59PM EDT1,450.0039.6137.0042.00+19.61+98.05%267170138.65%
MSTR240405P014525002024-03-28 1:13PM EDT1,452.5042.5237.0546.40+22.03+107.52%210140.99%
MSTR240405P014550002024-03-28 3:28PM EDT1,455.0040.0038.0045.50+16.42+69.64%1415140.11%
MSTR240405P014575002024-03-28 11:37AM EDT1,457.5051.3538.0044.80+30.22+143.02%1811138.68%
MSTR240405P014600002024-03-28 3:44PM EDT1,460.0040.4039.0045.50+15.12+59.81%17330138.98%
MSTR240405P014650002024-03-28 3:18PM EDT1,465.0040.0040.0549.20+20.60+106.19%137140.49%
MSTR240405P014700002024-03-28 3:53PM EDT1,470.0043.2342.0049.70+17.23+66.27%1323140.33%
MSTR240405P014750002024-03-28 3:29PM EDT1,475.0043.2043.0050.00+15.70+57.09%676139.34%
MSTR240405P014800002024-03-28 3:51PM EDT1,480.0046.3944.0051.70+21.18+84.01%5549139.29%
MSTR240405P014850002024-03-28 1:16PM EDT1,485.0050.2546.0053.60+11.04+28.16%82140.00%
MSTR240405P014900002024-03-28 3:38PM EDT1,490.0047.5047.0054.65+12.50+35.71%457139.44%
MSTR240405P014950002024-03-28 3:32PM EDT1,495.0050.1548.0556.90+8.87+21.49%206139.67%
MSTR240405P015000002024-03-28 3:58PM EDT1,500.0053.4851.0055.00+26.28+96.62%719182138.41%
MSTR240405P015050002024-03-28 3:58PM EDT1,505.0053.0051.0059.00+24.07+83.20%809139.03%
MSTR240405P015100002024-03-28 3:55PM EDT1,510.0053.2853.0059.90+24.43+84.68%2419138.89%
MSTR240405P015150002024-03-28 3:22PM EDT1,515.0053.3654.0061.95+22.20+71.25%361138.83%
MSTR240405P015200002024-03-28 2:43PM EDT1,520.0053.2856.0064.50+23.52+79.03%5345139.65%
MSTR240405P015250002024-03-28 3:18PM EDT1,525.0056.0058.0064.50+21.51+62.37%215138.86%
MSTR240405P015300002024-03-28 2:37PM EDT1,530.0055.0059.0066.15+20.30+58.50%621138.45%
MSTR240405P015400002024-03-28 3:13PM EDT1,540.0056.4063.0069.30+21.19+60.18%1419138.64%
MSTR240405P015450002024-03-28 3:48PM EDT1,545.0062.1964.0073.50+26.59+74.69%87139.64%
MSTR240405P015500002024-03-28 3:57PM EDT1,550.0067.9266.0075.25+31.42+86.08%19868139.74%
MSTR240405P015550002024-03-25 3:56PM EDT1,555.0070.8568.0077.00+5.04+7.66%21139.80%
MSTR240405P015600002024-03-28 3:20PM EDT1,560.0067.0370.0079.00+24.25+56.69%2810139.97%
MSTR240405P015650002024-03-28 2:08PM EDT1,565.0071.8872.0081.10+23.88+49.75%1419140.17%
MSTR240405P015700002024-03-28 3:58PM EDT1,570.0074.1173.0083.00+31.62+74.42%3918139.65%
MSTR240405P015750002024-03-28 3:17PM EDT1,575.0071.8075.0085.00+27.98+63.85%276139.72%
MSTR240405P015800002024-03-28 3:56PM EDT1,580.0079.4577.0085.30+36.65+85.63%98119138.82%
MSTR240405P015850002024-03-28 11:08AM EDT1,585.0079.3079.0087.10+21.35+36.84%218138.72%
MSTR240405P015900002024-03-28 12:57PM EDT1,590.0094.4281.0088.90+50.06+112.85%2745138.59%
MSTR240405P015950002024-03-28 2:44PM EDT1,595.0077.2883.0091.75+31.28+68.00%4312139.00%
MSTR240405P016000002024-03-28 3:58PM EDT1,600.0087.8085.0093.70+40.80+86.81%637159138.88%
MSTR240405P016050002024-03-28 3:51PM EDT1,605.0087.2787.0095.40-7.60-8.01%68138.61%
MSTR240405P016100002024-03-28 3:42PM EDT1,610.0092.2390.0095.00+42.93+87.08%2713137.71%
MSTR240405P016150002024-03-28 3:39PM EDT1,615.0087.0592.0099.95+37.05+74.10%74139.11%
MSTR240405P016200002024-03-28 3:58PM EDT1,620.0094.1994.00100.85+20.07+27.08%646138.32%
MSTR240405P016250002024-03-28 3:44PM EDT1,625.0090.0096.00103.80+37.00+69.81%599138.58%
MSTR240405P016300002024-03-28 3:09PM EDT1,630.0090.9798.00106.65+38.59+73.67%6726138.76%
MSTR240405P016350002024-03-28 3:30PM EDT1,635.0098.00101.00107.80+44.18+82.09%4218138.54%
MSTR240405P016400002024-03-28 3:13PM EDT1,640.0096.00101.05110.05+36.40+61.07%3712137.33%
MSTR240405P016450002024-03-28 2:47PM EDT1,645.0098.33102.00111.90+42.28+75.43%164136.36%
MSTR240405P016500002024-03-28 3:58PM EDT1,650.00110.00105.00116.70+47.42+75.78%34242137.94%
MSTR240405P016600002024-03-28 3:59PM EDT1,660.00115.55110.00122.65+52.55+83.41%9712138.60%
MSTR240405P016650002024-03-28 2:08PM EDT1,665.00113.77112.00122.80+42.71+60.10%397137.19%
MSTR240405P016700002024-03-28 3:57PM EDT1,670.00115.00115.00126.65+48.05+71.77%7771138.14%
MSTR240405P016750002024-03-28 2:53PM EDT1,675.00118.00117.00131.40+48.29+69.27%2774139.00%
MSTR240405P016800002024-03-28 3:39PM EDT1,680.00127.10121.00132.50+56.82+80.85%1164139.00%
MSTR240405P016850002024-03-28 3:13PM EDT1,685.00116.82122.00132.50+45.94+64.81%917136.91%
MSTR240405P016900002024-03-28 3:55PM EDT1,690.00124.18125.00137.10+36.79+42.10%549138.11%
MSTR240405P016950002024-03-28 1:32PM EDT1,695.00127.08128.00137.70+33.18+35.34%4112137.28%
MSTR240405P017000002024-03-28 3:57PM EDT1,700.00135.25130.00141.25+62.25+85.27%64893137.39%
MSTR240405P017050002024-03-28 1:54PM EDT1,705.00129.00133.00146.25+52.97+69.67%6026138.70%
MSTR240405P017100002024-03-28 3:58PM EDT1,710.00140.85136.00149.90+63.17+81.32%437139.30%
MSTR240405P017150002024-03-28 2:23PM EDT1,715.00130.00141.00150.70+52.94+68.70%252139.45%
MSTR240405P017200002024-03-28 3:58PM EDT1,720.00142.80142.85155.45+51.90+57.10%8611139.97%
MSTR240405P017250002024-03-28 3:54PM EDT1,725.00151.00144.05154.45+69.73+85.80%4923137.28%
MSTR240405P017300002024-03-28 3:57PM EDT1,730.00146.00147.00158.20+61.52+72.82%6712137.79%
MSTR240405P017350002024-03-28 3:52PM EDT1,735.00147.96150.00160.50+61.96+72.05%478137.58%
MSTR240405P017400002024-03-28 3:37PM EDT1,740.00147.43153.00163.90+59.96+68.55%404137.89%
MSTR240405P017450002024-03-28 3:59PM EDT1,745.00162.00156.00168.90+63.24+64.03%317138.97%
MSTR240405P017500002024-03-28 3:59PM EDT1,750.00165.00158.00169.65+71.00+75.53%21641137.41%
MSTR240405P017550002024-03-28 3:59PM EDT1,755.00165.24162.00172.35+70.89+75.14%405137.79%
MSTR240405P017600002024-03-28 3:58PM EDT1,760.00168.00165.00177.35+75.30+81.23%3410138.79%
MSTR240405P017650002024-03-28 2:43PM EDT1,765.00157.08168.00181.95-14.88-8.65%751139.56%
MSTR240405P017700002024-03-28 3:57PM EDT1,770.00168.71171.00182.85+65.46+63.40%5718138.47%
MSTR240405P017750002024-03-28 2:51PM EDT1,775.00170.00174.00184.90+61.30+56.39%159137.92%
MSTR240405P017800002024-03-28 3:41PM EDT1,780.00171.00177.00187.55+64.00+59.81%2823137.64%
MSTR240405P017900002024-03-28 3:58PM EDT1,790.00187.40183.00195.45+74.22+65.58%3613138.30%
MSTR240405P017950002024-03-28 11:02AM EDT1,795.00147.10186.00197.40+42.12+40.12%355137.59%
MSTR240405P018000002024-03-28 3:58PM EDT1,800.00193.51190.00201.80+80.51+71.25%204111138.59%
MSTR240405P018050002024-03-26 3:33PM EDT1,805.00132.17193.00202.80-9.83-6.92%56137.35%
MSTR240405P018100002024-03-28 2:30PM EDT1,810.00177.35196.00209.85+62.40+54.28%1742139.14%
MSTR240405P018150002024-03-28 11:02AM EDT1,815.00232.75200.00212.80+81.97+54.36%87139.34%
MSTR240405P018200002024-03-28 2:56PM EDT1,820.00196.40201.05213.90+69.30+54.52%1818137.07%
MSTR240405P018250002024-03-28 3:27PM EDT1,825.00199.25205.05216.45+68.95+52.92%1617137.01%
MSTR240405P018300002024-03-28 12:43PM EDT1,830.00213.30209.25223.05+83.30+64.08%1320139.10%
MSTR240405P018400002024-03-28 3:59PM EDT1,840.00218.32214.55226.85+84.73+63.43%7210136.80%
MSTR240405P018500002024-03-28 3:56PM EDT1,850.00217.96220.25234.00+79.96+57.94%12056136.33%
MSTR240405P018600002024-03-28 3:59PM EDT1,860.00238.80228.10241.25+98.80+70.57%2919136.92%
MSTR240405P018700002024-03-28 3:48PM EDT1,870.00228.00234.50248.80+76.50+50.50%2522136.82%
MSTR240405P018800002024-03-28 2:46PM EDT1,880.00229.40242.00255.15+72.40+46.11%4147136.56%
MSTR240405P018900002024-03-28 1:27PM EDT1,890.00254.76250.00263.40+89.06+53.75%914137.50%
MSTR240405P019000002024-03-28 3:57PM EDT1,900.00250.00258.00273.15+92.00+58.23%21665139.18%
MSTR240405P019100002024-03-28 1:38PM EDT1,910.00254.24264.30280.20+86.25+51.34%26138.39%
MSTR240405P019200002024-03-28 2:14PM EDT1,920.00240.00272.00285.15+66.33+38.19%1012137.09%
MSTR240405P019300002024-03-28 1:27PM EDT1,930.00282.32280.00292.40+102.93+57.38%23137.14%
MSTR240405P019400002024-03-28 12:20PM EDT1,940.00271.86288.00301.00+88.38+48.17%85137.87%
MSTR240405P019500002024-03-28 3:59PM EDT1,950.00301.71294.35310.90+100.81+50.18%216138.33%
MSTR240405P019600002024-03-28 12:37PM EDT1,960.00298.20302.25315.90+112.68+60.74%397136.74%
MSTR240405P019700002024-03-28 11:21AM EDT1,970.00369.65310.15324.40+170.85+85.94%3223137.11%
MSTR240405P019800002024-03-28 1:55PM EDT1,980.00305.00318.15331.60+86.20+39.40%48136.68%
MSTR240405P019900002024-03-28 12:20PM EDT1,990.00309.73326.15339.80+90.57+41.33%22136.76%
MSTR240405P020000002024-03-28 3:55PM EDT2,000.00327.28340.00347.65+112.45+52.34%6523140.19%
MSTR240405P020100002024-03-25 9:40AM EDT2,010.00426.50343.00358.950.00-22138.97%
MSTR240405P020200002024-03-28 11:16AM EDT2,020.00411.80352.00368.10+174.02+73.19%11140.09%
MSTR240405P020300002024-03-28 11:38AM EDT2,030.00367.95360.00374.05+145.35+65.30%710138.42%
MSTR240405P020400002024-03-28 11:11AM EDT2,040.00385.90368.05384.05-65.30-14.47%12139.34%
MSTR240405P020500002024-03-28 11:05AM EDT2,050.00350.00378.00390.05+95.00+37.25%83138.79%
MSTR240405P020600002024-03-28 11:11AM EDT2,060.00402.60385.00400.30+159.95+65.92%13139.04%
MSTR240405P020700002024-03-28 1:04PM EDT2,070.00398.95394.00407.40+109.65+37.90%23138.41%
MSTR240405P020800002024-03-27 9:35AM EDT2,080.00255.45402.00417.250.00-22138.94%
MSTR240405P021000002024-03-28 3:35PM EDT2,100.00403.65419.55433.10+123.65+44.16%164138.10%
MSTR240405P021200002024-03-28 3:35PM EDT2,120.00420.12436.10452.05+127.47+43.56%14138.52%
MSTR240405P021500002024-03-27 12:25PM EDT2,150.00327.88464.00481.050.00-12141.69%
MSTR240405P021600002024-03-28 11:14AM EDT2,160.00504.75474.00488.70+63.25+14.33%12141.57%
MSTR240405P021800002024-03-25 11:29AM EDT2,180.00453.65490.85507.050.00-56141.03%
MSTR240405P022000002024-03-28 3:38PM EDT2,200.00498.20510.00523.85+159.85+47.24%312140.83%
MSTR240405P022200002024-03-21 11:30AM EDT2,220.00596.00527.35541.750.00-10139.64%
MSTR240405P022400002024-03-26 9:34AM EDT2,240.00420.50545.85559.450.00-11139.03%
MSTR240405P022500002024-03-26 9:44AM EDT2,250.00439.75556.05569.400.00-11140.78%
MSTR240405P022600002024-03-28 12:14PM EDT2,260.00551.90564.40579.15+137.45+33.16%34140.33%
MSTR240405P022700002024-03-27 9:51AM EDT2,270.00403.90574.00588.450.00-66140.67%
MSTR240405P022800002024-03-18 1:01PM EDT2,280.00576.95584.00599.70-239.05-29.30%13143.61%
MSTR240405P023000002024-03-28 10:01AM EDT2,300.00425.00602.00616.50+20.00+4.94%57140.64%
MSTR240405P023500002024-03-21 11:30AM EDT2,350.00710.00650.00665.500.00--1144.10%
MSTR240405P024000002024-03-28 2:00PM EDT2,400.00684.63697.05713.70+69.86+11.36%12144.23%
MSTR240405P024500002024-03-21 11:30AM EDT2,450.00802.00752.00761.900.00-10155.50%
MSTR240405P025000002024-03-28 11:29AM EDT2,500.00835.00794.00809.75+164.35+24.51%203144.53%
MSTR240405P026000002024-03-20 10:35AM EDT2,600.001,155.75892.00906.050.00--1141.59%
MSTR240405P026500002024-03-27 9:30AM EDT2,650.00712.20940.00955.200.00-34136.28%
MSTR240405P027000002024-03-27 9:30AM EDT2,700.00760.33990.001,004.750.00-11138.98%
MSTR240405P027500002024-03-19 1:42PM EDT2,750.001,356.001,038.601,055.300.00-11139.04%
MSTR240405P028500002024-03-27 1:11PM EDT2,850.00931.771,138.001,154.350.00-13135.79%
MSTR240405P029000002024-03-27 11:14AM EDT2,900.00980.201,188.001,203.500.00-11128.03%
MSTR240405P029500002024-03-22 9:45AM EDT2,950.001,440.001,238.001,252.350.00-11194.14%
MSTR240405P030000002024-03-18 11:33AM EDT3,000.001,388.001,286.651,302.850.00--1201.16%
MSTR240405P030500002024-03-27 9:45AM EDT3,050.001,139.881,336.451,354.200.00-11211.74%
MSTR240405P031000002024-03-28 12:14PM EDT3,100.001,365.751,387.651,404.60+224.75+19.70%13153.61%
MSTR240405P031500002024-03-18 9:43AM EDT3,150.001,492.501,436.001,454.450.00--2221.91%
MSTR240405P035000002024-03-28 2:47PM EDT3,500.001,763.921,786.001,803.60+213.92+13.80%3-247.02%
MSTR240405P036000002024-03-27 9:35AM EDT3,600.001,634.101,886.001,903.800.00-2-255.57%
MSTR240405P038000002024-03-28 10:45AM EDT3,800.001,940.302,086.002,103.65+40.95+2.16%2-269.19%