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 |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240405C00300000 | 2024-03-28 12:49PM EDT | 300.00 | 1,420.00 | 1,395.95 | 1,414.00 | -156.55 | -9.93% | 1 | 3 | 429.30% |
MSTR240405C00320000 | 2024-03-26 1:43PM EDT | 320.00 | 1,556.50 | 1,375.95 | 1,394.00 | 0.00 | - | 2 | 2 | 413.48% |
MSTR240405C00330000 | 2024-03-26 9:30AM EDT | 330.00 | 1,541.65 | 1,366.00 | 1,383.90 | 0.00 | - | 1 | 1 | 403.52% |
MSTR240405C00340000 | 2024-03-25 3:25PM EDT | 340.00 | 1,510.00 | 1,356.00 | 1,374.00 | 0.00 | - | 1 | 1 | 400.98% |
MSTR240405C00350000 | 2024-03-26 1:49PM EDT | 350.00 | 1,536.30 | 1,345.95 | 1,364.00 | 0.00 | - | 1 | 1 | 391.60% |
MSTR240405C00380000 | 2024-03-27 9:45AM EDT | 380.00 | 1,522.50 | 1,316.10 | 1,334.00 | 0.00 | - | 3 | 3 | 377.93% |
MSTR240405C00390000 | 2024-03-28 9:54AM EDT | 390.00 | 1,564.00 | 1,306.10 | 1,324.00 | +257.20 | +19.68% | 1 | 1 | 371.48% |
MSTR240405C00440000 | 2024-03-18 11:10AM EDT | 440.00 | 1,192.60 | 1,256.15 | 1,274.00 | 0.00 | - | - | 1 | 343.55% |
MSTR240405C00450000 | 2024-03-27 9:41AM EDT | 450.00 | 1,493.20 | 1,246.15 | 1,264.00 | 0.00 | - | 1 | 2 | 338.09% |
MSTR240405C00460000 | 2024-03-26 9:34AM EDT | 460.00 | 1,430.00 | 1,236.15 | 1,254.00 | 0.00 | - | 1 | 1 | 332.62% |
MSTR240405C00470000 | 2024-03-12 9:36AM EDT | 470.00 | 1,037.85 | 1,226.20 | 1,244.00 | 0.00 | - | - | 1 | 329.00% |
MSTR240405C00500000 | 2024-03-27 9:41AM EDT | 500.00 | 1,446.00 | 1,196.20 | 1,214.00 | 0.00 | - | 2 | 2 | 313.77% |
MSTR240405C00510000 | 2024-03-19 11:25AM EDT | 510.00 | 778.00 | 1,186.20 | 1,204.00 | 0.00 | - | 1 | 1 | 308.89% |
MSTR240405C00515000 | 2024-03-25 2:30PM EDT | 515.00 | 1,348.00 | 1,181.15 | 1,199.35 | 0.00 | - | 2 | 1 | 314.65% |
MSTR240405C00520000 | 2024-03-19 11:25AM EDT | 520.00 | 768.00 | 1,176.25 | 1,194.00 | 0.00 | - | 1 | 1 | 305.57% |
MSTR240405C00525000 | 2024-03-25 9:31AM EDT | 525.00 | 1,092.00 | 1,171.25 | 1,189.40 | 0.00 | - | 1 | 1 | 313.38% |
MSTR240405C00535000 | 2024-03-18 11:28AM EDT | 535.00 | 1,062.00 | 1,161.30 | 1,179.40 | 0.00 | - | - | 1 | 309.77% |
MSTR240405C00560000 | 2024-03-20 2:51PM EDT | 560.00 | 907.95 | 1,136.25 | 1,154.00 | 0.00 | - | - | 1 | 287.21% |
MSTR240405C00575000 | 2024-03-26 9:50AM EDT | 575.00 | 1,306.95 | 1,121.45 | 1,139.45 | 0.00 | - | 1 | 1 | 295.31% |
MSTR240405C00585000 | 2024-03-27 9:42AM EDT | 585.00 | 1,342.79 | 1,111.20 | 1,129.45 | 0.00 | - | 1 | 2 | 285.84% |
MSTR240405C00590000 | 2024-03-28 11:36AM EDT | 590.00 | 1,128.70 | 1,106.30 | 1,124.00 | +302.70 | +36.65% | 3 | 6 | 275.59% |
MSTR240405C00595000 | 2024-03-14 11:24AM EDT | 595.00 | 1,056.15 | 1,101.30 | 1,119.45 | 0.00 | - | 3 | 3 | 283.59% |
MSTR240405C00600000 | 2024-03-22 10:22AM EDT | 600.00 | 934.00 | 1,096.25 | 1,114.00 | 0.00 | - | 1 | 1 | 270.22% |
MSTR240405C00605000 | 2024-03-27 9:40AM EDT | 605.00 | 1,350.00 | 1,091.25 | 1,109.50 | 0.00 | - | 1 | 2 | 279.30% |
MSTR240405C00610000 | 2024-03-22 10:22AM EDT | 610.00 | 924.00 | 1,087.25 | 1,104.00 | 0.00 | - | 1 | 2 | 286.04% |
MSTR240405C00620000 | 2024-03-22 10:22AM EDT | 620.00 | 914.00 | 1,076.30 | 1,094.00 | 0.00 | - | 1 | 1 | 263.38% |
MSTR240405C00625000 | 2024-03-28 2:39PM EDT | 625.00 | 1,126.25 | 1,071.30 | 1,089.50 | +282.25 | +33.44% | 1 | 5 | 271.92% |
MSTR240405C00630000 | 2024-03-28 11:38AM EDT | 630.00 | 1,080.00 | 1,066.30 | 1,084.00 | +176.00 | +19.47% | 1 | 1 | 259.38% |
MSTR240405C00635000 | 2024-03-25 3:25PM EDT | 635.00 | 1,215.95 | 1,061.30 | 1,079.50 | 0.00 | - | 1 | 1 | 267.87% |
MSTR240405C00640000 | 2024-03-11 1:04PM EDT | 640.00 | 993.70 | 1,056.35 | 1,074.00 | 0.00 | - | 2 | 0 | 256.64% |
MSTR240405C00645000 | 2024-03-19 2:40PM EDT | 645.00 | 770.00 | 1,051.30 | 1,069.50 | 0.00 | - | 1 | 1 | 263.87% |
MSTR240405C00650000 | 2024-03-19 9:58AM EDT | 650.00 | 659.01 | 1,046.95 | 1,064.00 | 0.00 | - | 1 | 0 | 264.45% |
MSTR240405C00655000 | 2024-03-19 2:22PM EDT | 655.00 | 733.90 | 1,042.00 | 1,059.55 | 0.00 | - | 1 | 1 | 271.63% |
MSTR240405C00670000 | 2024-03-25 9:31AM EDT | 670.00 | 944.00 | 1,026.35 | 1,044.00 | 0.00 | - | 1 | 1 | 245.31% |
MSTR240405C00675000 | 2024-03-19 12:57PM EDT | 675.00 | 726.70 | 1,021.35 | 1,039.55 | 0.00 | - | 1 | 1 | 253.91% |
MSTR240405C00680000 | 2024-03-20 1:58PM EDT | 680.00 | 748.10 | 1,017.25 | 1,034.00 | 0.00 | - | 1 | 1 | 257.42% |
MSTR240405C00685000 | 2024-03-18 11:10AM EDT | 685.00 | 950.45 | 1,011.35 | 1,029.55 | 0.00 | - | 1 | 3 | 250.10% |
MSTR240405C00690000 | 2024-03-27 10:16AM EDT | 690.00 | 1,186.80 | 1,006.40 | 1,024.00 | 0.00 | - | 4 | 13 | 239.06% |
MSTR240405C00695000 | 2024-02-23 4:07PM EDT | 695.00 | 71.63 | 822.00 | 840.55 | 0.00 | - | 1 | 1 | 0.00% |
MSTR240405C00700000 | 2024-03-18 11:10AM EDT | 700.00 | 935.75 | 997.00 | 1,014.00 | 0.00 | - | 2 | 5 | 246.09% |
MSTR240405C00705000 | 2024-03-18 9:39AM EDT | 705.00 | 1,022.90 | 992.40 | 1,009.60 | 0.00 | - | 1 | 1 | 257.47% |
MSTR240405C00710000 | 2024-03-07 4:49PM EDT | 710.00 | 595.00 | 986.40 | 1,004.00 | 0.00 | - | 1 | 0 | 231.93% |
MSTR240405C00715000 | 2024-03-22 10:22AM EDT | 715.00 | 820.00 | 982.05 | 999.65 | 0.00 | - | 1 | 2 | 250.15% |
MSTR240405C00720000 | 2024-03-04 10:48AM EDT | 720.00 | 553.70 | 976.50 | 994.00 | 0.00 | - | 1 | 2 | 230.37% |
MSTR240405C00730000 | 2024-03-04 12:20PM EDT | 730.00 | 630.00 | 966.55 | 984.00 | 0.00 | - | 1 | 1 | 227.83% |
MSTR240405C00735000 | 2024-03-27 10:07AM EDT | 735.00 | 1,007.85 | 961.60 | 979.80 | -130.05 | -11.43% | 2 | 6 | 239.01% |
MSTR240405C00740000 | 2024-03-26 9:37AM EDT | 740.00 | 1,118.00 | 956.65 | 974.00 | 0.00 | - | 1 | 4 | 226.17% |
MSTR240405C00750000 | 2024-02-26 3:29PM EDT | 750.00 | 116.48 | 1,158.00 | 1,176.45 | 0.00 | - | 3 | 0 | 883.97% |
MSTR240405C00755000 | 2024-03-05 10:30AM EDT | 755.00 | 511.45 | 941.55 | 959.95 | 0.00 | - | 1 | 0 | 233.15% |
MSTR240405C00760000 | 2024-03-26 9:37AM EDT | 760.00 | 1,098.00 | 936.75 | 954.00 | 0.00 | - | 1 | 3 | 221.00% |
MSTR240405C00765000 | 2024-03-27 9:41AM EDT | 765.00 | 1,182.00 | 932.45 | 950.00 | 0.00 | - | 1 | 2 | 239.82% |
MSTR240405C00775000 | 2024-03-22 9:45AM EDT | 775.00 | 743.80 | 922.05 | 940.00 | 0.00 | - | 1 | 1 | 232.28% |
MSTR240405C00790000 | 2024-03-06 2:13PM EDT | 790.00 | 501.40 | 907.20 | 924.00 | 0.00 | - | 4 | 5 | 217.43% |
MSTR240405C00800000 | 2024-03-28 3:53PM EDT | 800.00 | 925.72 | 897.40 | 914.00 | +541.42 | +140.88% | 5 | 10 | 216.55% |
MSTR240405C00805000 | 2024-03-18 3:02PM EDT | 805.00 | 719.50 | 892.80 | 910.00 | 0.00 | - | 4 | 3 | 228.81% |
MSTR240405C00810000 | 2024-03-18 1:34PM EDT | 810.00 | 689.80 | 887.15 | 904.00 | 0.00 | - | 1 | 2 | 210.21% |
MSTR240405C00820000 | 2024-03-28 9:46AM EDT | 820.00 | 1,144.90 | 877.40 | 894.00 | +86.90 | +8.21% | 1 | 1 | 210.01% |
MSTR240405C00825000 | 2024-03-18 1:34PM EDT | 825.00 | 675.80 | 872.40 | 890.00 | 0.00 | - | - | 0 | 218.51% |
MSTR240405C00830000 | 2024-03-27 10:06AM EDT | 830.00 | 1,048.00 | 867.30 | 884.00 | 0.00 | - | 1 | 8 | 205.66% |
MSTR240405C00835000 | 2024-03-18 1:34PM EDT | 835.00 | 666.55 | 862.60 | 880.00 | 0.00 | - | 6 | 4 | 216.89% |
MSTR240405C00840000 | 2024-03-27 9:34AM EDT | 840.00 | 1,156.00 | 857.40 | 874.00 | 0.00 | - | 2 | 3 | 203.61% |
MSTR240405C00850000 | 2024-03-04 12:10PM EDT | 850.00 | 851.05 | 847.40 | 864.00 | +342.27 | +67.27% | 1 | 6 | 200.49% |
MSTR240405C00860000 | 2024-03-18 3:38PM EDT | 860.00 | 1,098.05 | 837.55 | 855.95 | +436.05 | +65.87% | 1 | 4 | 215.53% |
MSTR240405C00870000 | 2024-03-28 11:20AM EDT | 870.00 | 805.25 | 827.75 | 846.00 | -249.28 | -23.64% | 2 | 2 | 213.92% |
MSTR240405C00880000 | 2024-03-27 2:44PM EDT | 880.00 | 1,044.53 | 817.75 | 836.00 | 0.00 | - | 2 | 2 | 210.62% |
MSTR240405C00890000 | 2024-03-25 2:30PM EDT | 890.00 | 975.00 | 808.00 | 826.00 | 0.00 | - | 1 | 5 | 208.96% |
MSTR240405C00895000 | 2024-03-18 9:44AM EDT | 895.00 | 764.35 | 803.35 | 820.00 | 0.00 | - | - | 1 | 203.08% |
MSTR240405C00900000 | 2024-03-25 11:01AM EDT | 900.00 | 900.29 | 798.25 | 816.00 | 0.00 | - | 2 | 22 | 207.25% |
MSTR240405C00910000 | 2024-03-20 1:40PM EDT | 910.00 | 526.50 | 788.20 | 806.00 | 0.00 | - | 1 | 2 | 203.74% |
MSTR240405C00915000 | 2024-03-28 11:25AM EDT | 915.00 | 794.00 | 783.30 | 800.00 | -137.20 | -14.73% | 10 | 1 | 196.44% |
MSTR240405C00920000 | 2024-03-28 11:25AM EDT | 920.00 | 739.05 | 778.10 | 796.00 | -162.38 | -18.01% | 5 | 3 | 199.93% |
MSTR240405C00925000 | 2024-03-28 12:56PM EDT | 925.00 | 784.00 | 773.40 | 790.00 | +175.80 | +28.90% | 43 | 3 | 193.99% |
MSTR240405C00930000 | 2024-03-25 10:24AM EDT | 930.00 | 808.15 | 768.45 | 786.00 | 0.00 | - | 1 | 10 | 198.80% |
MSTR240405C00935000 | 2024-03-28 2:47PM EDT | 935.00 | 800.00 | 763.50 | 780.00 | +203.31 | +34.07% | 20 | 0 | 191.55% |
MSTR240405C00940000 | 2024-03-04 10:51AM EDT | 940.00 | 404.54 | 758.50 | 776.00 | 0.00 | - | 3 | 11 | 195.94% |
MSTR240405C00950000 | 2024-03-12 3:30PM EDT | 950.00 | 634.08 | 748.55 | 766.85 | 0.00 | - | 1 | 6 | 197.50% |
MSTR240405C00955000 | 2024-03-28 3:16PM EDT | 955.00 | 782.00 | 743.75 | 760.00 | -8.00 | -1.01% | 2 | 0 | 186.99% |
MSTR240405C00960000 | 2024-03-28 12:49PM EDT | 960.00 | 771.55 | 738.95 | 756.00 | -201.94 | -20.74% | 1 | 6 | 192.09% |
MSTR240405C00970000 | 2024-03-28 2:48PM EDT | 970.00 | 769.30 | 728.70 | 745.50 | +320.52 | +71.42% | 3 | 9 | 185.03% |
MSTR240405C00975000 | 2024-03-20 2:50PM EDT | 975.00 | 499.65 | 724.00 | 741.35 | 0.00 | - | 1 | 1 | 189.43% |
MSTR240405C00980000 | 2024-03-18 10:22AM EDT | 980.00 | 714.65 | 718.90 | 737.20 | 0.00 | - | 2 | 7 | 191.36% |
MSTR240405C00985000 | 2024-03-28 11:04AM EDT | 985.00 | 785.85 | 714.10 | 732.00 | -43.30 | -5.22% | 1 | 8 | 189.79% |
MSTR240405C00990000 | 2024-03-28 3:16PM EDT | 990.00 | 748.00 | 708.95 | 726.00 | -76.25 | -9.25% | 3 | 74 | 182.91% |
MSTR240405C00995000 | 2024-02-29 4:14PM EDT | 995.00 | 163.60 | 704.20 | 722.00 | 0.00 | - | - | 1 | 187.13% |
MSTR240405C01000000 | 2024-03-28 3:40PM EDT | 1,000.00 | 738.00 | 699.00 | 716.00 | -166.64 | -18.42% | 10 | 48 | 180.14% |
MSTR240405C01005000 | 2024-03-28 12:38PM EDT | 1,005.00 | 719.05 | 694.35 | 712.00 | +359.62 | +100.05% | 31 | 2 | 184.70% |
MSTR240405C01010000 | 2024-03-28 3:16PM EDT | 1,010.00 | 727.80 | 689.50 | 706.00 | -166.89 | -18.65% | 3 | 9 | 179.48% |
MSTR240405C01015000 | 2024-03-28 11:28AM EDT | 1,015.00 | 709.40 | 684.45 | 702.65 | +77.40 | +12.25% | 4 | 1 | 184.69% |
MSTR240405C01020000 | 2024-03-22 9:30AM EDT | 1,020.00 | 934.58 | 679.40 | 697.75 | +425.38 | +83.54% | 1 | 4 | 183.35% |
MSTR240405C01025000 | 2024-03-27 3:07PM EDT | 1,025.00 | 885.51 | 674.60 | 692.80 | 0.00 | - | 1 | 1 | 182.76% |
MSTR240405C01030000 | 2024-03-28 9:59AM EDT | 1,030.00 | 925.15 | 669.55 | 687.90 | +44.59 | +5.06% | 26 | 29 | 181.42% |
MSTR240405C01040000 | 2024-03-21 9:42AM EDT | 1,040.00 | 918.30 | 659.70 | 676.60 | +310.10 | +50.99% | 1 | 7 | 173.95% |
MSTR240405C01050000 | 2024-03-27 3:25PM EDT | 1,050.00 | 908.35 | 649.95 | 668.00 | +52.62 | +6.15% | 1 | 10 | 177.16% |
MSTR240405C01060000 | 2024-03-01 11:00AM EDT | 1,060.00 | 138.58 | 641.25 | 656.05 | 0.00 | - | 3 | 8 | 171.84% |
MSTR240405C01080000 | 2024-03-28 12:36PM EDT | 1,080.00 | 655.00 | 621.70 | 638.50 | -168.55 | -20.47% | 1 | 4 | 175.27% |
MSTR240405C01090000 | 2024-03-28 12:09PM EDT | 1,090.00 | 639.80 | 611.25 | 628.00 | +58.01 | +9.97% | 2 | 5 | 169.40% |
MSTR240405C01100000 | 2024-03-28 2:43PM EDT | 1,100.00 | 654.38 | 601.20 | 617.65 | -156.59 | -19.31% | 8 | 19 | 165.19% |
MSTR240405C01110000 | 2024-03-04 10:35AM EDT | 1,110.00 | 250.37 | 592.20 | 607.55 | 0.00 | - | 1 | 2 | 164.93% |
MSTR240405C01120000 | 2024-03-28 11:26AM EDT | 1,120.00 | 547.17 | 583.00 | 599.80 | -225.33 | -29.17% | 8 | 10 | 170.08% |
MSTR240405C01130000 | 2024-03-21 10:03AM EDT | 1,130.00 | 532.35 | 573.05 | 590.20 | 0.00 | - | 1 | 1 | 168.13% |
MSTR240405C01140000 | 2024-03-28 3:16PM EDT | 1,140.00 | 601.10 | 564.15 | 580.20 | +83.20 | +16.06% | 2 | 6 | 167.65% |
MSTR240405C01150000 | 2024-03-28 3:25PM EDT | 1,150.00 | 586.65 | 554.45 | 568.70 | -188.02 | -24.27% | 12 | 14 | 161.85% |
MSTR240405C01160000 | 2024-03-25 9:57AM EDT | 1,160.00 | 535.25 | 544.70 | 560.10 | 0.00 | - | 18 | 22 | 162.56% |
MSTR240405C01170000 | 2024-03-28 3:16PM EDT | 1,170.00 | 572.00 | 536.05 | 550.10 | +21.36 | +3.88% | 2 | 5 | 162.38% |
MSTR240405C01180000 | 2024-03-28 11:16AM EDT | 1,180.00 | 508.75 | 525.00 | 542.00 | +62.80 | +14.08% | 5 | 2 | 161.04% |
MSTR240405C01190000 | 2024-03-28 2:40PM EDT | 1,190.00 | 567.99 | 515.95 | 531.05 | -45.96 | -7.49% | 2 | 7 | 158.00% |
MSTR240405C01195000 | 2024-03-28 12:05PM EDT | 1,195.00 | 531.70 | 510.05 | 524.40 | -129.35 | -19.57% | 2 | 3 | 151.34% |
MSTR240405C01200000 | 2024-03-28 2:40PM EDT | 1,200.00 | 559.26 | 506.90 | 522.60 | -176.54 | -23.99% | 289 | 426 | 159.61% |
MSTR240405C01205000 | 2024-03-28 11:46AM EDT | 1,205.00 | 471.15 | 502.85 | 517.60 | -218.85 | -31.72% | 1 | 2 | 159.74% |
MSTR240405C01210000 | 2024-03-28 2:11PM EDT | 1,210.00 | 555.31 | 496.05 | 512.95 | +68.32 | +14.03% | 3 | 5 | 155.65% |
MSTR240405C01215000 | 2024-03-25 2:05PM EDT | 1,215.00 | 504.30 | 491.25 | 507.65 | -138.55 | -21.55% | 3 | 4 | 153.94% |
MSTR240405C01220000 | 2024-03-27 12:59PM EDT | 1,220.00 | 716.45 | 488.15 | 502.65 | 0.00 | - | 1 | 11 | 155.71% |
MSTR240405C01225000 | 2024-03-27 2:02PM EDT | 1,225.00 | 694.00 | 484.10 | 499.60 | 0.00 | - | 1 | 0 | 158.91% |
MSTR240405C01230000 | 2024-03-28 2:39PM EDT | 1,230.00 | 530.70 | 479.45 | 492.95 | -159.30 | -23.09% | 10 | 6 | 155.27% |
MSTR240405C01235000 | 2024-03-28 3:25PM EDT | 1,235.00 | 506.00 | 474.65 | 490.75 | -21.00 | -3.98% | 17 | 3 | 158.39% |
MSTR240405C01240000 | 2024-03-28 12:39PM EDT | 1,240.00 | 494.65 | 469.45 | 486.20 | -128.80 | -20.66% | 4 | 7 | 157.19% |
MSTR240405C01245000 | 2024-03-28 2:39PM EDT | 1,245.00 | 516.60 | 466.95 | 481.00 | -102.25 | -16.52% | 6 | 4 | 158.96% |
MSTR240405C01250000 | 2024-03-28 11:29AM EDT | 1,250.00 | 449.45 | 461.00 | 476.20 | -20.14 | -4.29% | 81 | 82 | 156.30% |
MSTR240405C01255000 | 2024-03-08 4:57PM EDT | 1,255.00 | 518.95 | 455.75 | 472.00 | +202.95 | +64.22% | 1 | 1 | 155.50% |
MSTR240405C01260000 | 2024-03-22 12:11PM EDT | 1,260.00 | 365.74 | 452.60 | 467.20 | 0.00 | - | 2 | 14 | 156.74% |
MSTR240405C01265000 | 2024-03-28 2:39PM EDT | 1,265.00 | 498.00 | 448.25 | 463.05 | -160.80 | -24.41% | 3 | 7 | 157.15% |
MSTR240405C01270000 | 2024-03-28 3:16PM EDT | 1,270.00 | 478.10 | 443.25 | 458.00 | -19.41 | -3.90% | 7 | 2 | 155.48% |
MSTR240405C01275000 | 2024-03-28 1:19PM EDT | 1,275.00 | 475.25 | 438.70 | 453.95 | -167.77 | -26.09% | 15 | 0 | 155.68% |
MSTR240405C01280000 | 2024-03-28 1:19PM EDT | 1,280.00 | 470.74 | 434.20 | 447.55 | -167.60 | -26.26% | 8 | 6 | 152.92% |
MSTR240405C01285000 | 2024-03-28 12:09PM EDT | 1,285.00 | 457.05 | 429.80 | 444.85 | -150.80 | -24.81% | 2 | 3 | 154.95% |
MSTR240405C01290000 | 2024-03-26 9:42AM EDT | 1,290.00 | 590.65 | 425.30 | 440.00 | 0.00 | - | 1 | 4 | 154.12% |
MSTR240405C01295000 | 2024-03-26 9:40AM EDT | 1,295.00 | 563.50 | 420.75 | 433.90 | 0.00 | - | 1 | 14 | 151.72% |
MSTR240405C01300000 | 2024-03-28 3:58PM EDT | 1,300.00 | 427.69 | 417.00 | 431.35 | -179.74 | -29.59% | 52 | 70 | 154.46% |
MSTR240405C01305000 | 2024-03-28 12:41PM EDT | 1,305.00 | 431.80 | 409.30 | 427.95 | -171.20 | -28.39% | 7 | 12 | 151.55% |
MSTR240405C01310000 | 2024-03-28 1:19PM EDT | 1,310.00 | 444.00 | 408.35 | 422.45 | -6.00 | -1.33% | 7 | 4 | 153.94% |
MSTR240405C01315000 | 2024-03-28 2:50PM EDT | 1,315.00 | 439.37 | 403.35 | 418.00 | -87.98 | -16.68% | 2 | 3 | 152.89% |
MSTR240405C01320000 | 2024-03-28 2:50PM EDT | 1,320.00 | 434.84 | 398.90 | 413.65 | -153.57 | -26.10% | 3 | 11 | 152.54% |
MSTR240405C01340000 | 2024-03-28 9:42AM EDT | 1,340.00 | 633.00 | 382.05 | 396.00 | +338.49 | +114.93% | 1 | 13 | 151.56% |
MSTR240405C01350000 | 2024-03-28 3:35PM EDT | 1,350.00 | 407.17 | 371.45 | 387.70 | -185.78 | -31.33% | 5 | 5 | 149.27% |
MSTR240405C01360000 | 2024-03-27 3:29PM EDT | 1,360.00 | 553.97 | 365.00 | 379.30 | 0.00 | - | 2 | 18 | 150.78% |
MSTR240405C01380000 | 2024-03-28 12:33PM EDT | 1,380.00 | 406.90 | 346.95 | 362.00 | +167.45 | +69.93% | 2 | 5 | 148.10% |
MSTR240405C01390000 | 2024-03-25 9:30AM EDT | 1,390.00 | 283.79 | 338.50 | 351.60 | 0.00 | - | 1 | 0 | 145.63% |
MSTR240405C01395000 | 2024-03-28 2:48PM EDT | 1,395.00 | 372.20 | 334.60 | 349.90 | -203.80 | -35.38% | 2 | 2 | 147.63% |
MSTR240405C01400000 | 2024-03-28 3:58PM EDT | 1,400.00 | 342.51 | 329.00 | 345.25 | -177.49 | -34.13% | 299 | 179 | 145.66% |
MSTR240405C01405000 | 2024-03-27 2:35PM EDT | 1,405.00 | 540.30 | 327.75 | 339.40 | 0.00 | - | 1 | 1 | 146.29% |
MSTR240405C01410000 | 2024-03-28 3:35PM EDT | 1,410.00 | 355.00 | 323.45 | 337.60 | -138.35 | -28.04% | 2 | 8 | 147.67% |
MSTR240405C01420000 | 2024-03-28 2:48PM EDT | 1,420.00 | 349.45 | 314.10 | 329.45 | -160.55 | -31.48% | 12 | 43 | 146.05% |
MSTR240405C01425000 | 2024-03-28 12:05PM EDT | 1,425.00 | 332.75 | 310.45 | 325.45 | -131.13 | -28.27% | 4 | 1 | 146.06% |
MSTR240405C01430000 | 2024-03-25 12:38PM EDT | 1,430.00 | 424.46 | 305.40 | 320.05 | 0.00 | - | 1 | 10 | 143.90% |
MSTR240405C01435000 | 2024-03-28 12:33PM EDT | 1,435.00 | 361.30 | 302.90 | 317.05 | -103.00 | -22.18% | 3 | 2 | 145.49% |
MSTR240405C01437500 | 2024-03-25 9:43AM EDT | 1,437.50 | 286.55 | 300.05 | 315.55 | 0.00 | - | 1 | 0 | 145.06% |
MSTR240405C01440000 | 2024-03-28 11:16AM EDT | 1,440.00 | 277.02 | 298.00 | 313.60 | +128.02 | +85.92% | 1 | 3 | 144.88% |
MSTR240405C01445000 | 2024-03-25 11:49AM EDT | 1,445.00 | 406.60 | 294.55 | 309.70 | 0.00 | - | 11 | 11 | 144.98% |
MSTR240405C01450000 | 2024-03-28 12:20PM EDT | 1,450.00 | 342.29 | 289.55 | 305.80 | -98.42 | -22.33% | 4 | 12 | 143.93% |
MSTR240405C01460000 | 2024-03-28 11:36AM EDT | 1,460.00 | 315.50 | 282.80 | 297.10 | -165.70 | -34.43% | 4 | 9 | 143.44% |
MSTR240405C01470000 | 2024-03-28 2:48PM EDT | 1,470.00 | 310.80 | 274.55 | 290.25 | -115.25 | -27.05% | 2 | 8 | 143.07% |
MSTR240405C01475000 | 2024-03-25 3:00PM EDT | 1,475.00 | 432.25 | 271.90 | 286.75 | 0.00 | - | 1 | 1 | 143.78% |
MSTR240405C01480000 | 2024-03-27 9:44AM EDT | 1,480.00 | 472.72 | 267.45 | 283.05 | 0.00 | - | 10 | 34 | 143.11% |
MSTR240405C01485000 | 2024-03-25 11:49AM EDT | 1,485.00 | 376.65 | 263.30 | 279.40 | 0.00 | - | 3 | 3 | 142.65% |
MSTR240405C01490000 | 2024-03-28 12:05PM EDT | 1,490.00 | 284.60 | 261.00 | 275.80 | -123.13 | -30.20% | 11 | 17 | 143.40% |
MSTR240405C01495000 | 2024-03-28 12:57PM EDT | 1,495.00 | 263.07 | 255.00 | 270.40 | -99.03 | -27.35% | 20 | 2 | 140.54% |
MSTR240405C01500000 | 2024-03-28 3:59PM EDT | 1,500.00 | 258.00 | 252.10 | 265.40 | -222.50 | -46.31% | 48 | 282 | 139.94% |
MSTR240405C01505000 | 2024-03-27 3:18PM EDT | 1,505.00 | 297.49 | 248.60 | 265.05 | -128.96 | -30.24% | 2 | 4 | 141.90% |
MSTR240405C01510000 | 2024-03-28 2:17PM EDT | 1,510.00 | 309.89 | 244.55 | 261.60 | -142.05 | -31.43% | 14 | 8 | 141.49% |
MSTR240405C01515000 | 2024-03-28 12:39PM EDT | 1,515.00 | 271.70 | 243.15 | 258.20 | -83.40 | -23.49% | 21 | 1 | 142.72% |
MSTR240405C01520000 | 2024-03-28 11:29AM EDT | 1,520.00 | 237.38 | 238.25 | 254.85 | -138.27 | -36.81% | 2 | 11 | 141.78% |
MSTR240405C01525000 | 2024-03-27 11:03AM EDT | 1,525.00 | 454.43 | 234.85 | 251.80 | 0.00 | - | 1 | 1 | 141.92% |
MSTR240405C01530000 | 2024-03-28 3:57PM EDT | 1,530.00 | 259.00 | 231.50 | 248.15 | -126.90 | -32.88% | 12 | 11 | 141.69% |
MSTR240405C01540000 | 2024-03-28 1:56PM EDT | 1,540.00 | 269.04 | 224.35 | 240.80 | -150.51 | -35.87% | 45 | 22 | 140.85% |
MSTR240405C01545000 | 2024-03-28 12:38PM EDT | 1,545.00 | 248.23 | 222.45 | 239.10 | +22.34 | +9.89% | 20 | 0 | 142.52% |
MSTR240405C01550000 | 2024-03-28 3:57PM EDT | 1,550.00 | 245.00 | 218.35 | 234.25 | -140.78 | -36.49% | 37 | 39 | 141.03% |
MSTR240405C01555000 | 2024-03-28 3:08PM EDT | 1,555.00 | 249.91 | 215.70 | 230.25 | -110.09 | -30.58% | 10 | 10 | 140.85% |
MSTR240405C01560000 | 2024-03-28 3:08PM EDT | 1,560.00 | 246.51 | 210.40 | 227.05 | -164.43 | -40.01% | 11 | 13 | 139.58% |
MSTR240405C01565000 | 2024-03-28 3:07PM EDT | 1,565.00 | 243.58 | 208.00 | 223.35 | -98.27 | -28.75% | 11 | 2 | 139.67% |
MSTR240405C01570000 | 2024-03-28 3:07PM EDT | 1,570.00 | 240.18 | 204.50 | 220.15 | -112.52 | -31.90% | 15 | 12 | 139.38% |
MSTR240405C01575000 | 2024-03-28 12:39PM EDT | 1,575.00 | 231.90 | 202.00 | 217.75 | -193.40 | -45.47% | 37 | 9 | 140.07% |
MSTR240405C01580000 | 2024-03-28 12:05PM EDT | 1,580.00 | 225.00 | 200.00 | 214.70 | -103.15 | -31.43% | 12 | 35 | 140.63% |
MSTR240405C01585000 | 2024-03-28 12:09PM EDT | 1,585.00 | 227.70 | 197.00 | 211.60 | -128.25 | -36.03% | 10 | 2 | 140.57% |
MSTR240405C01590000 | 2024-03-28 1:56PM EDT | 1,590.00 | 235.04 | 194.00 | 208.55 | -123.16 | -34.38% | 40 | 15 | 140.51% |
MSTR240405C01595000 | 2024-03-28 1:19PM EDT | 1,595.00 | 228.45 | 192.00 | 205.60 | -82.30 | -26.48% | 21 | 4 | 141.02% |
MSTR240405C01600000 | 2024-03-28 3:57PM EDT | 1,600.00 | 195.00 | 190.50 | 199.95 | -196.29 | -50.16% | 56 | 68 | 140.30% |
MSTR240405C01605000 | 2024-03-25 9:33AM EDT | 1,605.00 | 185.50 | 186.00 | 199.70 | 0.00 | - | 2 | 2 | 140.85% |
MSTR240405C01610000 | 2024-03-28 3:00PM EDT | 1,610.00 | 222.33 | 182.00 | 196.85 | -64.32 | -22.44% | 3 | 7 | 140.23% |
MSTR240405C01615000 | 2024-03-28 1:29PM EDT | 1,615.00 | 209.30 | 182.00 | 194.05 | -17.20 | -7.59% | 3 | 2 | 141.75% |
MSTR240405C01620000 | 2024-03-28 1:07PM EDT | 1,620.00 | 215.90 | 177.75 | 191.25 | -128.87 | -37.38% | 6 | 24 | 140.97% |
MSTR240405C01625000 | 2024-03-28 2:38PM EDT | 1,625.00 | 217.29 | 174.00 | 188.60 | -62.86 | -22.44% | 14 | 3 | 140.51% |
MSTR240405C01630000 | 2024-03-28 3:10PM EDT | 1,630.00 | 202.25 | 172.00 | 185.95 | -126.25 | -38.43% | 1 | 11 | 140.94% |
MSTR240405C01635000 | 2024-03-28 9:54AM EDT | 1,635.00 | 373.00 | 169.00 | 183.15 | +20.45 | +5.80% | 4 | 30 | 140.74% |
MSTR240405C01640000 | 2024-03-27 1:24PM EDT | 1,640.00 | 348.48 | 167.00 | 180.50 | 0.00 | - | 22 | 72 | 141.10% |
MSTR240405C01645000 | 2024-03-28 12:35PM EDT | 1,645.00 | 208.77 | 163.00 | 177.85 | -59.03 | -22.04% | 3 | 19 | 140.40% |
MSTR240405C01650000 | 2024-03-28 3:22PM EDT | 1,650.00 | 185.50 | 161.70 | 169.00 | -125.46 | -40.35% | 48 | 41 | 137.87% |
MSTR240405C01655000 | 2024-03-28 11:56AM EDT | 1,655.00 | 170.60 | 160.00 | 169.00 | -89.90 | -34.51% | 12 | 26 | 139.67% |
MSTR240405C01660000 | 2024-03-28 3:40PM EDT | 1,660.00 | 183.85 | 159.15 | 169.00 | -128.83 | -41.20% | 14 | 44 | 141.85% |
MSTR240405C01665000 | 2024-03-28 2:55PM EDT | 1,665.00 | 180.00 | 156.00 | 166.60 | -121.55 | -40.31% | 8 | 21 | 141.60% |
MSTR240405C01670000 | 2024-03-28 2:51PM EDT | 1,670.00 | 180.69 | 150.00 | 164.15 | -76.41 | -29.72% | 19 | 4 | 139.85% |
MSTR240405C01675000 | 2024-03-28 2:08PM EDT | 1,675.00 | 169.10 | 148.15 | 162.70 | -138.39 | -45.01% | 37 | 18 | 140.68% |
MSTR240405C01680000 | 2024-03-28 3:08PM EDT | 1,680.00 | 175.14 | 148.15 | 160.40 | -150.86 | -46.28% | 31 | 17 | 141.99% |
MSTR240405C01685000 | 2024-03-28 3:59PM EDT | 1,685.00 | 147.05 | 147.05 | 157.85 | -139.40 | -48.66% | 14 | 14 | 142.58% |
MSTR240405C01690000 | 2024-03-28 12:56PM EDT | 1,690.00 | 159.75 | 140.00 | 155.45 | -181.25 | -53.15% | 14 | 15 | 140.23% |
MSTR240405C01695000 | 2024-03-28 1:37PM EDT | 1,695.00 | 177.33 | 138.00 | 152.45 | -118.83 | -40.12% | 24 | 7 | 140.09% |
MSTR240405C01700000 | 2024-03-28 3:58PM EDT | 1,700.00 | 144.00 | 140.05 | 147.95 | -128.92 | -47.24% | 340 | 321 | 141.20% |
MSTR240405C01705000 | 2024-03-28 3:53PM EDT | 1,705.00 | 150.44 | 135.40 | 147.95 | -53.01 | -26.06% | 10 | 18 | 141.18% |
MSTR240405C01710000 | 2024-03-28 3:52PM EDT | 1,710.00 | 147.80 | 134.05 | 146.70 | -134.20 | -47.59% | 34 | 8 | 142.15% |
MSTR240405C01715000 | 2024-03-28 3:59PM EDT | 1,715.00 | 143.00 | 132.50 | 143.00 | -128.37 | -47.30% | 24 | 3 | 141.78% |
MSTR240405C01720000 | 2024-03-28 3:58PM EDT | 1,720.00 | 139.00 | 130.15 | 139.30 | -140.00 | -50.18% | 79 | 20 | 140.97% |
MSTR240405C01725000 | 2024-03-28 3:58PM EDT | 1,725.00 | 135.00 | 126.15 | 139.30 | -100.20 | -42.60% | 47 | 3 | 141.17% |
MSTR240405C01730000 | 2024-03-28 3:30PM EDT | 1,730.00 | 130.75 | 125.60 | 137.55 | -121.42 | -48.15% | 58 | 4 | 142.18% |
MSTR240405C01735000 | 2024-03-28 3:47PM EDT | 1,735.00 | 144.51 | 121.40 | 135.95 | -109.89 | -43.20% | 22 | 14 | 141.42% |
MSTR240405C01740000 | 2024-03-28 3:56PM EDT | 1,740.00 | 135.45 | 119.25 | 133.30 | -142.53 | -51.27% | 46 | 8 | 141.13% |
MSTR240405C01745000 | 2024-03-28 3:14PM EDT | 1,745.00 | 145.77 | 119.25 | 131.25 | -129.12 | -46.97% | 46 | 24 | 142.18% |
MSTR240405C01750000 | 2024-03-28 3:59PM EDT | 1,750.00 | 125.68 | 117.65 | 127.00 | -115.32 | -47.85% | 354 | 752 | 141.32% |
MSTR240405C01755000 | 2024-03-28 3:27PM EDT | 1,755.00 | 135.00 | 115.30 | 127.00 | -124.00 | -47.88% | 40 | 8 | 142.18% |
MSTR240405C01760000 | 2024-03-28 3:48PM EDT | 1,760.00 | 133.08 | 110.50 | 126.00 | -119.97 | -47.41% | 93 | 19 | 141.29% |
MSTR240405C01765000 | 2024-03-28 3:50PM EDT | 1,765.00 | 126.00 | 108.00 | 124.00 | -126.19 | -50.04% | 24 | 4 | 141.02% |
MSTR240405C01770000 | 2024-03-28 3:39PM EDT | 1,770.00 | 127.43 | 106.00 | 122.00 | -93.04 | -42.20% | 29 | 5 | 140.97% |
MSTR240405C01775000 | 2024-03-28 3:56PM EDT | 1,775.00 | 119.98 | 106.00 | 120.00 | -127.80 | -51.58% | 31 | 57 | 141.89% |
MSTR240405C01780000 | 2024-03-28 3:57PM EDT | 1,780.00 | 116.00 | 103.05 | 118.00 | -121.38 | -51.13% | 97 | 40 | 141.32% |
MSTR240405C01785000 | 2024-03-28 2:18PM EDT | 1,785.00 | 143.00 | 102.25 | 116.20 | -92.00 | -39.15% | 22 | 6 | 141.89% |
MSTR240405C01790000 | 2024-03-28 3:27PM EDT | 1,790.00 | 120.35 | 102.10 | 115.10 | -164.30 | -57.72% | 20 | 10 | 143.12% |
MSTR240405C01795000 | 2024-03-28 3:59PM EDT | 1,795.00 | 111.15 | 101.05 | 110.00 | -140.85 | -55.89% | 13 | 18 | 141.87% |
MSTR240405C01800000 | 2024-03-28 3:58PM EDT | 1,800.00 | 103.90 | 98.00 | 108.00 | -123.42 | -54.29% | 606 | 94 | 141.15% |
MSTR240405C01805000 | 2024-03-28 3:45PM EDT | 1,805.00 | 115.44 | 97.00 | 107.00 | -109.56 | -48.69% | 16 | 10 | 141.93% |
MSTR240405C01810000 | 2024-03-28 3:59PM EDT | 1,810.00 | 102.48 | 95.00 | 105.00 | -110.02 | -51.77% | 28 | 8 | 141.68% |
MSTR240405C01815000 | 2024-03-28 12:33PM EDT | 1,815.00 | 104.57 | 93.05 | 103.00 | -110.13 | -51.29% | 22 | 28 | 141.42% |
MSTR240405C01820000 | 2024-03-28 3:53PM EDT | 1,820.00 | 105.00 | 91.00 | 101.00 | -128.00 | -54.94% | 75 | 16 | 141.10% |
MSTR240405C01825000 | 2024-03-28 3:40PM EDT | 1,825.00 | 110.00 | 90.00 | 100.00 | -90.00 | -45.00% | 27 | 18 | 141.79% |
MSTR240405C01830000 | 2024-03-28 3:57PM EDT | 1,830.00 | 98.89 | 88.05 | 98.00 | -111.11 | -52.91% | 56 | 9 | 141.46% |
MSTR240405C01840000 | 2024-03-28 3:59PM EDT | 1,840.00 | 90.00 | 85.00 | 93.95 | -118.70 | -56.88% | 52 | 7 | 141.14% |
MSTR240405C01850000 | 2024-03-28 3:59PM EDT | 1,850.00 | 89.64 | 85.00 | 92.00 | -108.64 | -54.79% | 415 | 80 | 143.38% |
MSTR240405C01860000 | 2024-03-28 3:42PM EDT | 1,860.00 | 95.57 | 79.05 | 89.00 | -106.46 | -52.70% | 47 | 53 | 141.92% |
MSTR240405C01870000 | 2024-03-28 3:58PM EDT | 1,870.00 | 84.33 | 77.05 | 86.00 | -111.92 | -57.03% | 83 | 11 | 142.41% |
MSTR240405C01880000 | 2024-03-28 3:23PM EDT | 1,880.00 | 89.60 | 73.05 | 83.00 | -100.40 | -52.84% | 150 | 145 | 141.76% |
MSTR240405C01890000 | 2024-03-28 3:52PM EDT | 1,890.00 | 79.05 | 71.00 | 80.95 | -95.95 | -54.83% | 41 | 50 | 142.56% |
MSTR240405C01900000 | 2024-03-28 3:58PM EDT | 1,900.00 | 74.00 | 68.00 | 78.00 | -105.94 | -58.88% | 491 | 250 | 142.28% |
MSTR240405C01910000 | 2024-03-28 2:38PM EDT | 1,910.00 | 78.35 | 66.00 | 75.55 | -95.65 | -54.97% | 60 | 31 | 142.73% |
MSTR240405C01920000 | 2024-03-28 3:57PM EDT | 1,920.00 | 70.00 | 63.00 | 73.00 | -100.00 | -58.82% | 89 | 31 | 142.49% |
MSTR240405C01930000 | 2024-03-28 1:16PM EDT | 1,930.00 | 64.10 | 61.00 | 69.90 | -94.90 | -59.69% | 25 | 19 | 142.41% |
MSTR240405C01940000 | 2024-03-28 3:31PM EDT | 1,940.00 | 70.40 | 60.35 | 69.00 | -90.93 | -56.36% | 38 | 20 | 144.24% |
MSTR240405C01950000 | 2024-03-28 3:57PM EDT | 1,950.00 | 61.00 | 57.10 | 63.20 | -91.00 | -59.87% | 369 | 60 | 141.75% |
MSTR240405C01960000 | 2024-03-28 3:28PM EDT | 1,960.00 | 61.00 | 55.05 | 63.45 | -85.98 | -58.50% | 40 | 31 | 143.30% |
MSTR240405C01970000 | 2024-03-28 3:57PM EDT | 1,970.00 | 57.00 | 52.00 | 60.95 | -87.30 | -60.50% | 51 | 16 | 142.61% |
MSTR240405C01980000 | 2024-03-28 3:31PM EDT | 1,980.00 | 62.70 | 50.00 | 60.00 | -79.30 | -55.85% | 95 | 57 | 143.37% |
MSTR240405C01990000 | 2024-03-28 3:59PM EDT | 1,990.00 | 53.83 | 48.00 | 56.00 | -79.64 | -59.67% | 62 | 29 | 142.22% |
MSTR240405C02000000 | 2024-03-28 3:59PM EDT | 2,000.00 | 51.00 | 50.00 | 52.00 | -85.00 | -62.50% | 1,262 | 2,126 | 143.41% |
MSTR240405C02010000 | 2024-03-28 3:59PM EDT | 2,010.00 | 49.00 | 45.00 | 52.00 | -89.57 | -64.64% | 75 | 17 | 142.69% |
MSTR240405C02020000 | 2024-03-28 3:53PM EDT | 2,020.00 | 52.27 | 43.00 | 52.00 | -70.83 | -57.54% | 33 | 18 | 143.76% |
MSTR240405C02030000 | 2024-03-28 3:56PM EDT | 2,030.00 | 49.47 | 41.00 | 50.95 | -72.53 | -59.45% | 64 | 11 | 144.11% |
MSTR240405C02040000 | 2024-03-28 3:40PM EDT | 2,040.00 | 50.80 | 39.15 | 49.00 | -71.20 | -58.36% | 66 | 12 | 143.90% |
MSTR240405C02050000 | 2024-03-28 3:58PM EDT | 2,050.00 | 43.00 | 38.00 | 44.00 | -74.37 | -63.36% | 177 | 54 | 142.05% |
MSTR240405C02060000 | 2024-03-28 3:59PM EDT | 2,060.00 | 41.70 | 36.05 | 46.00 | -69.60 | -62.53% | 24 | 30 | 144.25% |
MSTR240405C02070000 | 2024-03-28 2:19PM EDT | 2,070.00 | 41.00 | 35.00 | 44.85 | -92.00 | -69.17% | 28 | 5 | 144.90% |
MSTR240405C02080000 | 2024-03-28 3:59PM EDT | 2,080.00 | 38.50 | 33.10 | 43.00 | -61.00 | -61.31% | 86 | 12 | 144.42% |
MSTR240405C02090000 | 2024-03-28 3:43PM EDT | 2,090.00 | 42.53 | 32.00 | 41.95 | -61.47 | -59.11% | 32 | 6 | 144.98% |
MSTR240405C02100000 | 2024-03-28 3:59PM EDT | 2,100.00 | 36.00 | 34.00 | 39.65 | -67.10 | -65.08% | 548 | 308 | 146.81% |
MSTR240405C02110000 | 2024-03-28 3:29PM EDT | 2,110.00 | 35.80 | 30.00 | 38.65 | -83.40 | -69.97% | 35 | 3 | 145.21% |
MSTR240405C02120000 | 2024-03-28 2:51PM EDT | 2,120.00 | 41.62 | 28.05 | 38.00 | -53.48 | -56.24% | 17 | 22 | 145.26% |
MSTR240405C02130000 | 2024-03-28 12:30PM EDT | 2,130.00 | 34.50 | 27.00 | 37.00 | -78.00 | -69.33% | 11 | 103 | 145.66% |
MSTR240405C02140000 | 2024-03-28 3:51PM EDT | 2,140.00 | 33.93 | 26.00 | 35.85 | -61.57 | -64.47% | 12 | 11 | 145.92% |
MSTR240405C02150000 | 2024-03-28 3:56PM EDT | 2,150.00 | 35.60 | 28.75 | 33.55 | -53.40 | -60.00% | 89 | 46 | 148.17% |
MSTR240405C02160000 | 2024-03-28 3:30PM EDT | 2,160.00 | 32.89 | 24.00 | 32.40 | -53.11 | -61.76% | 43 | 22 | 145.35% |
MSTR240405C02170000 | 2024-03-28 3:56PM EDT | 2,170.00 | 29.00 | 23.00 | 31.05 | -53.00 | -64.63% | 13 | 3 | 145.25% |
MSTR240405C02180000 | 2024-03-28 3:57PM EDT | 2,180.00 | 27.50 | 22.00 | 29.80 | -55.65 | -66.93% | 19 | 13 | 145.16% |
MSTR240405C02190000 | 2024-03-28 12:19PM EDT | 2,190.00 | 40.10 | 21.00 | 28.95 | -46.55 | -53.72% | 19 | 2 | 145.35% |
MSTR240405C02200000 | 2024-03-28 3:59PM EDT | 2,200.00 | 25.00 | 23.00 | 27.70 | -49.77 | -66.56% | 342 | 198 | 147.76% |
MSTR240405C02210000 | 2024-03-28 3:53PM EDT | 2,210.00 | 26.00 | 19.00 | 27.10 | -53.71 | -67.38% | 24 | 4 | 145.41% |
MSTR240405C02220000 | 2024-03-28 3:44PM EDT | 2,220.00 | 26.00 | 19.60 | 25.95 | -44.31 | -63.02% | 73 | 14 | 146.61% |
MSTR240405C02230000 | 2024-03-28 12:21PM EDT | 2,230.00 | 32.63 | 17.40 | 25.25 | -35.50 | -52.11% | 18 | 4 | 145.59% |
MSTR240405C02240000 | 2024-03-28 3:28PM EDT | 2,240.00 | 25.65 | 17.00 | 24.30 | -39.15 | -60.42% | 86 | 12 | 145.95% |
MSTR240405C02250000 | 2024-03-28 3:45PM EDT | 2,250.00 | 24.06 | 16.00 | 21.00 | -40.44 | -62.70% | 239 | 32 | 143.30% |
MSTR240405C02260000 | 2024-03-28 11:40AM EDT | 2,260.00 | 25.65 | 15.45 | 22.90 | -43.06 | -62.67% | 3 | 7 | 146.28% |
MSTR240405C02270000 | 2024-03-28 3:47PM EDT | 2,270.00 | 23.00 | 15.10 | 22.25 | -36.03 | -61.04% | 12 | 4 | 146.85% |
MSTR240405C02280000 | 2024-03-28 12:39PM EDT | 2,280.00 | 20.00 | 14.05 | 21.45 | -42.18 | -67.84% | 20 | 15 | 146.49% |
MSTR240405C02290000 | 2024-03-28 3:02PM EDT | 2,290.00 | 24.52 | 15.15 | 20.80 | -38.33 | -60.99% | 15 | 7 | 148.53% |
MSTR240405C02300000 | 2024-03-28 3:59PM EDT | 2,300.00 | 17.00 | 15.00 | 17.35 | -37.19 | -68.63% | 320 | 140 | 146.14% |
MSTR240405C02310000 | 2024-03-28 3:54PM EDT | 2,310.00 | 18.35 | 13.60 | 19.45 | -35.04 | -65.63% | 82 | 42 | 148.44% |
MSTR240405C02350000 | 2024-03-28 3:59PM EDT | 2,350.00 | 14.50 | 14.00 | 17.20 | -31.13 | -68.22% | 147 | 88 | 152.26% |
MSTR240405C02400000 | 2024-03-28 3:58PM EDT | 2,400.00 | 12.41 | 8.95 | 15.75 | -26.59 | -68.18% | 330 | 100 | 151.14% |
MSTR240405C02450000 | 2024-03-28 3:59PM EDT | 2,450.00 | 10.85 | 6.45 | 12.95 | -22.65 | -67.61% | 79 | 46 | 150.02% |
MSTR240405C02500000 | 2024-03-28 3:59PM EDT | 2,500.00 | 8.85 | 7.65 | 9.50 | -17.77 | -66.75% | 741 | 373 | 152.56% |
MSTR240405C02550000 | 2024-03-28 3:58PM EDT | 2,550.00 | 8.17 | 4.30 | 9.80 | -18.83 | -69.74% | 127 | 62 | 152.86% |
MSTR240405C02600000 | 2024-03-28 3:52PM EDT | 2,600.00 | 6.50 | 5.15 | 6.50 | -12.50 | -65.79% | 186 | 144 | 153.31% |
MSTR240405C02650000 | 2024-03-28 3:58PM EDT | 2,650.00 | 5.95 | 4.00 | 7.80 | -10.25 | -63.27% | 160 | 92 | 159.11% |
MSTR240405C02700000 | 2024-03-28 3:58PM EDT | 2,700.00 | 5.56 | 4.00 | 6.30 | -9.49 | -63.06% | 182 | 99 | 160.73% |
MSTR240405C02750000 | 2024-03-28 3:58PM EDT | 2,750.00 | 4.84 | 3.80 | 5.20 | -7.48 | -60.71% | 67 | 60 | 162.27% |
MSTR240405C02800000 | 2024-03-28 3:59PM EDT | 2,800.00 | 4.79 | 3.85 | 4.15 | -6.31 | -56.85% | 263 | 69 | 164.16% |
MSTR240405C02850000 | 2024-03-28 3:59PM EDT | 2,850.00 | 3.77 | 2.50 | 5.20 | -2.98 | -44.15% | 66 | 121 | 167.92% |
MSTR240405C02900000 | 2024-03-28 2:56PM EDT | 2,900.00 | 3.55 | 3.00 | 3.95 | -2.85 | -44.53% | 176 | 168 | 169.93% |
MSTR240405C02950000 | 2024-03-28 3:59PM EDT | 2,950.00 | 2.80 | 2.58 | 3.60 | -4.03 | -59.00% | 27 | 29 | 171.47% |
MSTR240405C03000000 | 2024-03-28 3:59PM EDT | 3,000.00 | 2.66 | 2.40 | 2.68 | -2.14 | -44.58% | 327 | 305 | 171.09% |
MSTR240405C03050000 | 2024-03-28 3:44PM EDT | 3,050.00 | 2.50 | 1.60 | 3.50 | -2.20 | -46.81% | 53 | 72 | 175.32% |
MSTR240405C03100000 | 2024-03-28 3:57PM EDT | 3,100.00 | 2.09 | 1.74 | 3.00 | -1.32 | -38.71% | 37 | 117 | 177.64% |
MSTR240405C03150000 | 2024-03-28 3:58PM EDT | 3,150.00 | 1.90 | 1.70 | 2.24 | -1.60 | -45.71% | 306 | 553 | 177.32% |
MSTR240405C03200000 | 2024-03-28 3:45PM EDT | 3,200.00 | 1.68 | 1.37 | 2.00 | -1.37 | -44.92% | 82 | 11 | 177.64% |
MSTR240405C03250000 | 2024-03-28 3:41PM EDT | 3,250.00 | 1.50 | 1.20 | 1.80 | -0.75 | -33.33% | 45 | 6 | 178.81% |
MSTR240405C03300000 | 2024-03-28 3:54PM EDT | 3,300.00 | 1.50 | 0.55 | 1.77 | -0.56 | -27.18% | 15 | 5 | 177.03% |
MSTR240405C03350000 | 2024-03-28 2:37PM EDT | 3,350.00 | 1.47 | 0.40 | 1.90 | -8.23 | -84.85% | 8 | 1 | 180.27% |
MSTR240405C03400000 | 2024-03-28 3:57PM EDT | 3,400.00 | 1.50 | 0.19 | 3.00 | -0.45 | -23.08% | 24 | 14 | 190.67% |
MSTR240405C03500000 | 2024-03-28 3:53PM EDT | 3,500.00 | 0.92 | 0.83 | 1.00 | -0.55 | -37.41% | 169 | 67 | 185.50% |
MSTR240405C03550000 | 2024-03-28 2:49PM EDT | 3,550.00 | 0.96 | 0.16 | 1.12 | -1.04 | -52.00% | 16 | 1 | 181.79% |
MSTR240405C03600000 | 2024-03-28 3:22PM EDT | 3,600.00 | 0.67 | 0.30 | 0.94 | -0.38 | -36.19% | 60 | 5 | 184.23% |
MSTR240405C03650000 | 2024-03-28 3:58PM EDT | 3,650.00 | 0.65 | 0.30 | 0.79 | -2.49 | -79.30% | 89 | 1 | 184.77% |
MSTR240405C03700000 | 2024-03-28 3:58PM EDT | 3,700.00 | 0.60 | 0.34 | 1.00 | -0.75 | -55.56% | 14 | 1 | 191.50% |
MSTR240405C03800000 | 2024-03-28 3:59PM EDT | 3,800.00 | 0.35 | 0.30 | 0.40 | -0.24 | -40.68% | 1,784 | 330 | 185.45% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240405P00300000 | 2024-03-28 3:57PM EDT | 300.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 353 | 2,238 | 343.75% |
MSTR240405P00310000 | 2024-03-06 2:42PM EDT | 310.00 | 0.58 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 334.38% |
MSTR240405P00320000 | 2024-03-28 3:19PM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 6 | 328.13% |
MSTR240405P00330000 | 2024-03-28 2:51PM EDT | 330.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 59 | 2 | 321.88% |
MSTR240405P00340000 | 2024-03-28 2:50PM EDT | 340.00 | 0.05 | 0.00 | 0.05 | -2.85 | -98.28% | 60 | 1 | 315.63% |
MSTR240405P00350000 | 2024-03-28 3:59PM EDT | 350.00 | 0.05 | 0.04 | 0.05 | -2.73 | -98.20% | 195 | 34 | 323.44% |
MSTR240405P00360000 | 2024-02-28 2:40PM EDT | 360.00 | 0.90 | 0.00 | 4.35 | 0.00 | - | 4 | 6 | 466.55% |
MSTR240405P00370000 | 2024-03-28 11:47AM EDT | 370.00 | 0.05 | 0.05 | 4.35 | -0.25 | -83.33% | 7 | 4 | 459.18% |
MSTR240405P00380000 | 2024-03-25 12:02PM EDT | 380.00 | 0.43 | 0.00 | 4.35 | 0.00 | - | 1 | 2 | 450.64% |
MSTR240405P00390000 | 2024-03-19 3:09PM EDT | 390.00 | 0.42 | 0.05 | 0.51 | 0.00 | - | 1 | 1 | 351.56% |
MSTR240405P00400000 | 2024-03-28 2:57PM EDT | 400.00 | 0.07 | 0.07 | 0.15 | -0.24 | -77.42% | 12 | 6 | 317.97% |
MSTR240405P00410000 | 2024-03-19 9:52AM EDT | 410.00 | 0.90 | 0.00 | 2.57 | 0.00 | - | 2 | 2 | 400.39% |
MSTR240405P00420000 | 2024-02-27 11:22AM EDT | 420.00 | 2.09 | 0.02 | 3.85 | 0.00 | - | - | 1 | 414.80% |
MSTR240405P00440000 | 2024-03-28 3:18PM EDT | 440.00 | 0.10 | 0.00 | 2.61 | -1.33 | -93.01% | 3 | 3 | 381.84% |
MSTR240405P00450000 | 2024-03-28 3:45PM EDT | 450.00 | 0.21 | 0.10 | 1.01 | +0.17 | +425.00% | 1 | 0 | 340.82% |
MSTR240405P00460000 | 2024-03-25 10:53AM EDT | 460.00 | 0.02 | 0.00 | 2.60 | 0.00 | - | 5 | 21 | 369.53% |
MSTR240405P00470000 | 2024-03-28 1:53PM EDT | 470.00 | 0.12 | 0.10 | 0.20 | -0.02 | -14.29% | 20 | 60 | 291.02% |
MSTR240405P00490000 | 2024-03-28 10:17AM EDT | 490.00 | 0.12 | 0.00 | 2.66 | -0.62 | -83.78% | 5 | 4 | 353.32% |
MSTR240405P00500000 | 2024-03-28 3:28PM EDT | 500.00 | 0.19 | 0.00 | 0.20 | -0.05 | -20.83% | 102 | 99 | 267.97% |
MSTR240405P00510000 | 2024-03-28 10:17AM EDT | 510.00 | 0.13 | 0.08 | 2.67 | -0.79 | -85.87% | 5 | 20 | 343.85% |
MSTR240405P00515000 | 2024-03-26 11:02AM EDT | 515.00 | 0.21 | 0.00 | 0.40 | 0.00 | - | 15 | 23 | 278.13% |
MSTR240405P00535000 | 2024-02-28 1:20PM EDT | 535.00 | 4.90 | 0.00 | 2.71 | 0.00 | - | - | 0 | 330.22% |
MSTR240405P00540000 | 2024-03-28 12:38PM EDT | 540.00 | 0.20 | 0.00 | 2.68 | -4.10 | -95.35% | 17 | 2 | 327.25% |
MSTR240405P00545000 | 2024-03-25 3:35PM EDT | 545.00 | 0.44 | 0.00 | 0.90 | 0.00 | - | 45 | 45 | 287.11% |
MSTR240405P00550000 | 2024-03-28 1:57PM EDT | 550.00 | 0.23 | 0.15 | 0.30 | -0.24 | -51.06% | 40 | 16 | 266.21% |
MSTR240405P00555000 | 2024-03-05 4:50PM EDT | 555.00 | 4.00 | 0.00 | 0.99 | 0.00 | - | 1 | 1 | 285.45% |
MSTR240405P00565000 | 2024-02-28 1:29PM EDT | 565.00 | 7.12 | 0.00 | 2.68 | 0.00 | - | 1 | 1 | 314.99% |
MSTR240405P00570000 | 2024-03-25 3:04PM EDT | 570.00 | 0.50 | 0.10 | 0.90 | 0.00 | - | 4 | 9 | 279.30% |
MSTR240405P00580000 | 2024-03-20 2:39PM EDT | 580.00 | 1.74 | 0.00 | 2.73 | 0.00 | - | 1 | 3 | 308.59% |
MSTR240405P00585000 | 2024-03-27 9:30AM EDT | 585.00 | 1.46 | 0.00 | 2.78 | 0.00 | - | 1 | 1 | 306.98% |
MSTR240405P00590000 | 2024-03-25 3:03PM EDT | 590.00 | 0.55 | 0.00 | 2.81 | 0.00 | - | 6 | 6 | 305.08% |
MSTR240405P00595000 | 2024-03-28 1:10PM EDT | 595.00 | 0.30 | 0.00 | 2.80 | -1.50 | -83.33% | 2 | 16 | 302.64% |
MSTR240405P00600000 | 2024-03-28 1:34PM EDT | 600.00 | 0.35 | 0.00 | 0.45 | -0.02 | -5.41% | 13 | 90 | 246.48% |
MSTR240405P00605000 | 2024-03-28 10:20AM EDT | 605.00 | 0.18 | 0.00 | 2.81 | -0.07 | -28.00% | 1 | 5 | 298.24% |
MSTR240405P00610000 | 2024-03-13 9:55AM EDT | 610.00 | 0.21 | 0.00 | 2.80 | 0.00 | - | 1 | 11 | 295.85% |
MSTR240405P00615000 | 2024-03-07 12:28PM EDT | 615.00 | 4.13 | 0.00 | 2.85 | 0.00 | - | 1 | 2 | 294.29% |
MSTR240405P00620000 | 2024-03-20 2:35PM EDT | 620.00 | 1.58 | 0.00 | 2.85 | 0.00 | - | 1 | 5 | 292.09% |
MSTR240405P00630000 | 2024-03-27 9:30AM EDT | 630.00 | 1.55 | 0.00 | 1.76 | 0.00 | - | 1 | 32 | 271.39% |
MSTR240405P00635000 | 2024-03-07 1:23PM EDT | 635.00 | 8.50 | 0.00 | 2.88 | 0.00 | - | 9 | 12 | 285.99% |
MSTR240405P00640000 | 2024-03-25 2:10PM EDT | 640.00 | 2.83 | 0.00 | 2.90 | 0.00 | - | 10 | 10 | 284.08% |
MSTR240405P00645000 | 2024-03-19 9:58AM EDT | 645.00 | 3.79 | 0.00 | 1.74 | 0.00 | - | 4 | 6 | 264.94% |
MSTR240405P00650000 | 2024-03-28 3:27PM EDT | 650.00 | 0.36 | 0.09 | 0.50 | -0.23 | -38.98% | 8 | 48 | 234.38% |
MSTR240405P00655000 | 2024-03-28 3:56PM EDT | 655.00 | 0.34 | 0.00 | 0.73 | -0.22 | -39.29% | 27 | 6 | 237.60% |
MSTR240405P00660000 | 2024-03-05 4:54PM EDT | 660.00 | 15.00 | 0.00 | 2.95 | 0.00 | - | 4 | 9 | 276.32% |
MSTR240405P00670000 | 2024-03-28 3:21PM EDT | 670.00 | 0.83 | 0.02 | 0.77 | 0.00 | - | 1 | 52 | 234.08% |
MSTR240405P00675000 | 2024-03-19 10:26AM EDT | 675.00 | 4.00 | 0.00 | 2.98 | 0.00 | - | 1 | 4 | 270.56% |
MSTR240405P00680000 | 2024-03-11 3:18PM EDT | 680.00 | 4.93 | 0.20 | 3.05 | 0.00 | - | 1 | 2 | 271.56% |
MSTR240405P00685000 | 2024-03-08 10:49AM EDT | 685.00 | 6.58 | 0.00 | 3.05 | 0.00 | - | 2 | 6 | 267.33% |
MSTR240405P00690000 | 2024-03-25 12:31PM EDT | 690.00 | 1.00 | 0.01 | 0.90 | 0.00 | - | 3 | 9 | 230.47% |
MSTR240405P00695000 | 2024-03-04 10:39AM EDT | 695.00 | 8.80 | 0.00 | 3.10 | 0.00 | - | 1 | 1 | 263.92% |
MSTR240405P00700000 | 2024-03-28 3:59PM EDT | 700.00 | 0.53 | 0.40 | 1.40 | +0.29 | +120.83% | 19 | 34 | 244.92% |
MSTR240405P00705000 | 2024-03-19 10:06AM EDT | 705.00 | 5.70 | 0.22 | 3.10 | 0.00 | - | 1 | 2 | 262.35% |
MSTR240405P00710000 | 2024-03-28 12:16PM EDT | 710.00 | 0.60 | 0.00 | 3.10 | -2.65 | -81.54% | 6 | 4 | 258.06% |
MSTR240405P00715000 | 2024-03-04 12:55PM EDT | 715.00 | 13.85 | 0.05 | 3.15 | 0.00 | - | 81 | 17 | 257.18% |
MSTR240405P00720000 | 2024-03-28 9:41AM EDT | 720.00 | 0.50 | 0.00 | 3.15 | 0.00 | - | 2 | 10 | 254.74% |
MSTR240405P00725000 | 2024-03-28 11:44AM EDT | 725.00 | 1.09 | 0.00 | 0.85 | -0.75 | -40.76% | 10 | 19 | 216.99% |
MSTR240405P00730000 | 2024-03-21 2:08PM EDT | 730.00 | 4.70 | 0.00 | 3.20 | 0.00 | - | 1 | 6 | 251.47% |
MSTR240405P00735000 | 2024-03-20 3:27PM EDT | 735.00 | 2.06 | 0.00 | 3.20 | 0.00 | - | 1 | 6 | 249.61% |
MSTR240405P00740000 | 2024-03-20 3:18PM EDT | 740.00 | 3.00 | 0.02 | 3.20 | 0.00 | - | 5 | 6 | 247.95% |
MSTR240405P00745000 | 2024-03-05 12:32PM EDT | 745.00 | 25.00 | 0.00 | 3.25 | 0.00 | - | - | 5 | 246.39% |
MSTR240405P00750000 | 2024-03-28 3:59PM EDT | 750.00 | 0.65 | 0.60 | 0.63 | +0.19 | +41.30% | 82 | 40 | 217.38% |
MSTR240405P00755000 | 2024-03-18 3:43PM EDT | 755.00 | 4.55 | 0.00 | 2.66 | 0.00 | - | - | 1 | 236.48% |
MSTR240405P00760000 | 2024-03-26 1:17PM EDT | 760.00 | 0.88 | 0.06 | 1.26 | 0.00 | - | 2 | 15 | 215.82% |
MSTR240405P00765000 | 2024-03-13 2:19PM EDT | 765.00 | 4.00 | 0.00 | 3.30 | 0.00 | - | 2 | 2 | 239.55% |
MSTR240405P00770000 | 2024-03-20 2:41PM EDT | 770.00 | 3.80 | 0.00 | 3.30 | 0.00 | - | 1 | 16 | 237.77% |
MSTR240405P00775000 | 2024-03-28 12:31PM EDT | 775.00 | 1.20 | 0.00 | 3.35 | -0.30 | -20.00% | 5 | 21 | 236.45% |
MSTR240405P00780000 | 2024-03-28 11:24AM EDT | 780.00 | 1.18 | 0.10 | 1.00 | -0.47 | -28.48% | 3 | 21 | 205.08% |
MSTR240405P00785000 | 2024-02-29 3:35PM EDT | 785.00 | 41.83 | 0.00 | 3.35 | 0.00 | - | 1 | 6 | 232.91% |
MSTR240405P00790000 | 2024-03-26 1:40PM EDT | 790.00 | 1.10 | 0.00 | 3.40 | 0.00 | - | 2 | 14 | 231.62% |
MSTR240405P00795000 | 2024-03-25 2:16PM EDT | 795.00 | 1.35 | 0.00 | 3.35 | 0.00 | - | 1 | 7 | 229.39% |
MSTR240405P00800000 | 2024-03-28 3:58PM EDT | 800.00 | 0.83 | 0.70 | 0.83 | +0.15 | +22.06% | 296 | 239 | 206.45% |
MSTR240405P00805000 | 2024-03-26 2:09PM EDT | 805.00 | 1.01 | 0.00 | 3.45 | 0.00 | - | 9 | 10 | 226.86% |
MSTR240405P00810000 | 2024-03-28 3:42PM EDT | 810.00 | 1.49 | 0.00 | 2.97 | -5.51 | -78.71% | 30 | 10 | 220.65% |
MSTR240405P00815000 | 2024-03-19 9:59AM EDT | 815.00 | 12.10 | 0.00 | 3.50 | 0.00 | - | 1 | 1 | 223.85% |
MSTR240405P00820000 | 2024-03-25 10:06AM EDT | 820.00 | 1.76 | 0.00 | 3.50 | 0.00 | - | 1 | 3 | 222.14% |
MSTR240405P00825000 | 2024-03-28 12:31PM EDT | 825.00 | 0.60 | 0.04 | 1.80 | -10.15 | -94.42% | 4 | 6 | 203.03% |
MSTR240405P00830000 | 2024-03-28 10:26AM EDT | 830.00 | 0.57 | 0.00 | 2.40 | -0.23 | -28.75% | 1 | 20 | 208.20% |
MSTR240405P00835000 | 2024-03-27 10:06AM EDT | 835.00 | 1.00 | 0.00 | 3.55 | 0.00 | - | 1 | 1 | 217.53% |
MSTR240405P00840000 | 2024-03-27 10:05AM EDT | 840.00 | 1.00 | 0.00 | 3.60 | 0.00 | - | 1 | 2 | 216.26% |
MSTR240405P00850000 | 2024-03-28 3:41PM EDT | 850.00 | 1.29 | 0.01 | 1.50 | +0.62 | +92.54% | 38 | 75 | 190.77% |
MSTR240405P00860000 | 2024-03-21 9:53AM EDT | 860.00 | 3.40 | 0.00 | 5.45 | 0.00 | - | 3 | 5 | 222.56% |
MSTR240405P00870000 | 2024-03-28 2:31PM EDT | 870.00 | 1.30 | 0.00 | 5.50 | +0.12 | +10.17% | 8 | 14 | 219.46% |
MSTR240405P00880000 | 2024-03-28 3:47PM EDT | 880.00 | 1.02 | 0.10 | 3.75 | -0.86 | -45.74% | 5 | 36 | 205.18% |
MSTR240405P00890000 | 2024-03-28 3:47PM EDT | 890.00 | 1.38 | 0.05 | 3.85 | -0.02 | -1.43% | 7 | 8 | 202.34% |
MSTR240405P00895000 | 2024-03-28 1:56PM EDT | 895.00 | 1.40 | 0.55 | 3.85 | -1.60 | -53.33% | 13 | 16 | 204.25% |
MSTR240405P00900000 | 2024-03-28 3:59PM EDT | 900.00 | 1.20 | 1.20 | 1.90 | +0.15 | +14.29% | 206 | 152 | 192.97% |
MSTR240405P00910000 | 2024-03-26 9:48AM EDT | 910.00 | 2.50 | 0.00 | 3.95 | 0.00 | - | 1 | 8 | 196.44% |
MSTR240405P00915000 | 2024-03-22 2:50PM EDT | 915.00 | 5.70 | 0.00 | 5.80 | 0.00 | - | 1 | 24 | 206.25% |
MSTR240405P00920000 | 2024-03-25 12:12PM EDT | 920.00 | 3.40 | 0.00 | 2.86 | 0.00 | - | 6 | 34 | 184.91% |
MSTR240405P00925000 | 2024-03-28 3:58PM EDT | 925.00 | 1.45 | 0.75 | 5.90 | -0.93 | -39.08% | 14 | 16 | 207.40% |
MSTR240405P00930000 | 2024-03-28 3:42PM EDT | 930.00 | 2.14 | 0.00 | 4.05 | -0.02 | -0.93% | 29 | 10 | 190.94% |
MSTR240405P00935000 | 2024-03-28 3:45PM EDT | 935.00 | 1.53 | 0.75 | 3.00 | -2.47 | -61.75% | 9 | 5 | 187.35% |
MSTR240405P00940000 | 2024-03-28 1:22PM EDT | 940.00 | 1.94 | 0.00 | 4.00 | +0.74 | +61.67% | 3 | 5 | 187.57% |
MSTR240405P00950000 | 2024-03-28 3:58PM EDT | 950.00 | 1.88 | 1.66 | 2.55 | +0.38 | +25.33% | 783 | 309 | 185.94% |
MSTR240405P00955000 | 2024-03-28 10:50AM EDT | 955.00 | 1.50 | 0.05 | 5.30 | -32.50 | -95.59% | 1 | 1 | 191.11% |
MSTR240405P00960000 | 2024-03-28 9:43AM EDT | 960.00 | 2.26 | 0.05 | 6.30 | -5.74 | -71.75% | 4 | 15 | 194.70% |
MSTR240405P00965000 | 2024-03-28 11:37AM EDT | 965.00 | 3.06 | 0.85 | 5.30 | -13.39 | -81.40% | 1 | 3 | 192.16% |
MSTR240405P00970000 | 2024-03-21 1:11PM EDT | 970.00 | 7.87 | 0.02 | 5.60 | 0.00 | - | 3 | 8 | 187.94% |
MSTR240405P00975000 | 2024-03-28 12:11PM EDT | 975.00 | 0.10 | 0.00 | 2.95 | -2.52 | -96.18% | 1 | 12 | 169.78% |
MSTR240405P00980000 | 2024-03-28 2:26PM EDT | 980.00 | 2.52 | 0.92 | 3.95 | -5.53 | -68.70% | 4 | 13 | 180.88% |
MSTR240405P00985000 | 2024-03-28 2:21PM EDT | 985.00 | 2.10 | 0.16 | 5.65 | -47.12 | -95.73% | 5 | 4 | 184.34% |
MSTR240405P00990000 | 2024-03-27 10:17AM EDT | 990.00 | 2.32 | 0.20 | 5.70 | 0.00 | - | 1 | 3 | 183.26% |
MSTR240405P00995000 | 2024-03-28 3:28PM EDT | 995.00 | 1.85 | 1.00 | 4.30 | -15.25 | -89.18% | 3 | 9 | 178.75% |
MSTR240405P01000000 | 2024-03-28 3:59PM EDT | 1,000.00 | 2.70 | 2.50 | 2.70 | +1.00 | +58.82% | 443 | 461 | 176.76% |
MSTR240405P01005000 | 2024-03-28 3:57PM EDT | 1,005.00 | 3.00 | 0.40 | 5.70 | -2.20 | -42.31% | 1 | 15 | 179.71% |
MSTR240405P01010000 | 2024-03-28 2:41PM EDT | 1,010.00 | 3.50 | 1.09 | 5.95 | +0.15 | +4.48% | 2 | 6 | 182.40% |
MSTR240405P01015000 | 2024-03-28 11:37AM EDT | 1,015.00 | 4.06 | 2.50 | 6.90 | -19.51 | -82.77% | 2 | 3 | 189.99% |
MSTR240405P01020000 | 2024-03-28 11:25AM EDT | 1,020.00 | 4.57 | 1.17 | 4.80 | +2.47 | +117.62% | 1 | 4 | 174.65% |
MSTR240405P01025000 | 2024-03-28 3:36PM EDT | 1,025.00 | 2.78 | 1.21 | 4.80 | -0.62 | -18.24% | 3 | 3 | 173.36% |
MSTR240405P01030000 | 2024-03-28 2:12PM EDT | 1,030.00 | 3.08 | 1.25 | 4.65 | -0.77 | -20.00% | 8 | 14 | 171.39% |
MSTR240405P01040000 | 2024-03-28 3:35PM EDT | 1,040.00 | 3.03 | 1.35 | 4.35 | +0.75 | +32.89% | 10 | 32 | 167.55% |
MSTR240405P01050000 | 2024-03-28 3:59PM EDT | 1,050.00 | 3.20 | 2.40 | 4.00 | +0.97 | +43.50% | 94 | 28 | 167.80% |
MSTR240405P01060000 | 2024-03-28 3:27PM EDT | 1,060.00 | 3.35 | 1.55 | 4.75 | +0.80 | +31.37% | 17 | 8 | 164.49% |
MSTR240405P01070000 | 2024-03-28 2:41PM EDT | 1,070.00 | 3.45 | 1.67 | 4.85 | +0.61 | +21.48% | 6 | 9 | 162.55% |
MSTR240405P01080000 | 2024-03-28 3:52PM EDT | 1,080.00 | 3.90 | 1.77 | 4.85 | +1.56 | +66.67% | 61 | 11 | 160.11% |
MSTR240405P01090000 | 2024-03-28 3:03PM EDT | 1,090.00 | 3.95 | 1.90 | 4.80 | -1.83 | -31.66% | 6 | 4 | 157.59% |
MSTR240405P01100000 | 2024-03-28 3:58PM EDT | 1,100.00 | 4.22 | 3.75 | 5.00 | +1.44 | +51.80% | 214 | 85 | 162.07% |
MSTR240405P01110000 | 2024-03-28 3:22PM EDT | 1,110.00 | 3.80 | 3.00 | 5.10 | +0.30 | +8.57% | 18 | 10 | 157.03% |
MSTR240405P01120000 | 2024-03-28 3:58PM EDT | 1,120.00 | 4.83 | 3.65 | 6.65 | -1.37 | -22.10% | 19 | 17 | 161.05% |
MSTR240405P01130000 | 2024-03-28 3:59PM EDT | 1,130.00 | 5.19 | 3.65 | 7.00 | +1.84 | +54.93% | 24 | 34 | 159.12% |
MSTR240405P01140000 | 2024-03-28 3:37PM EDT | 1,140.00 | 5.44 | 3.65 | 7.50 | +1.82 | +50.28% | 20 | 27 | 157.58% |
MSTR240405P01150000 | 2024-03-28 3:58PM EDT | 1,150.00 | 5.95 | 4.20 | 7.60 | +1.44 | +31.93% | 410 | 60 | 156.38% |
MSTR240405P01160000 | 2024-03-28 3:57PM EDT | 1,160.00 | 6.29 | 4.20 | 7.65 | +2.39 | +61.28% | 35 | 27 | 153.60% |
MSTR240405P01170000 | 2024-03-28 3:57PM EDT | 1,170.00 | 6.24 | 5.40 | 7.65 | -0.69 | -9.96% | 28 | 19 | 153.63% |
MSTR240405P01180000 | 2024-03-28 3:57PM EDT | 1,180.00 | 7.15 | 5.30 | 9.05 | -1.27 | -15.08% | 26 | 21 | 153.67% |
MSTR240405P01185000 | 2024-03-28 12:17PM EDT | 1,185.00 | 7.10 | 5.40 | 9.00 | -3.82 | -34.98% | 14 | 19 | 152.31% |
MSTR240405P01190000 | 2024-03-28 3:43PM EDT | 1,190.00 | 7.58 | 5.40 | 9.00 | -0.92 | -10.82% | 10 | 8 | 150.84% |
MSTR240405P01200000 | 2024-03-28 3:59PM EDT | 1,200.00 | 7.90 | 7.80 | 9.00 | +2.35 | +42.34% | 610 | 271 | 152.87% |
MSTR240405P01205000 | 2024-03-28 11:35AM EDT | 1,205.00 | 13.75 | 7.80 | 9.45 | +5.06 | +58.23% | 1 | 15 | 152.26% |
MSTR240405P01210000 | 2024-03-28 3:03PM EDT | 1,210.00 | 8.19 | 7.85 | 12.95 | +3.19 | +63.80% | 20 | 4 | 157.29% |
MSTR240405P01215000 | 2024-03-28 11:11AM EDT | 1,215.00 | 10.40 | 7.85 | 12.40 | +5.21 | +100.39% | 4 | 15 | 154.79% |
MSTR240405P01220000 | 2024-03-28 3:58PM EDT | 1,220.00 | 9.04 | 8.15 | 10.00 | +4.04 | +80.80% | 38 | 13 | 149.49% |
MSTR240405P01225000 | 2024-03-28 2:40PM EDT | 1,225.00 | 9.34 | 8.20 | 12.95 | +2.86 | +44.14% | 5 | 3 | 153.30% |
MSTR240405P01230000 | 2024-03-28 3:56PM EDT | 1,230.00 | 9.67 | 8.35 | 12.95 | +3.71 | +62.25% | 25 | 15 | 152.02% |
MSTR240405P01235000 | 2024-03-28 3:28PM EDT | 1,235.00 | 9.20 | 8.60 | 12.95 | +4.20 | +84.00% | 25 | 3 | 150.92% |
MSTR240405P01240000 | 2024-03-28 3:59PM EDT | 1,240.00 | 10.80 | 8.60 | 12.95 | +4.30 | +66.15% | 16 | 50 | 149.40% |
MSTR240405P01245000 | 2024-03-28 2:58PM EDT | 1,245.00 | 10.40 | 8.65 | 12.95 | -1.60 | -13.33% | 79 | 7 | 147.96% |
MSTR240405P01250000 | 2024-03-28 3:59PM EDT | 1,250.00 | 10.98 | 10.50 | 12.45 | +4.15 | +60.76% | 1,030 | 105 | 148.61% |
MSTR240405P01255000 | 2024-03-28 2:56PM EDT | 1,255.00 | 11.58 | 10.35 | 13.00 | +0.58 | +5.27% | 63 | 4 | 147.71% |
MSTR240405P01260000 | 2024-03-28 3:58PM EDT | 1,260.00 | 12.50 | 11.10 | 14.30 | +5.11 | +69.15% | 32 | 20 | 149.28% |
MSTR240405P01265000 | 2024-03-28 3:59PM EDT | 1,265.00 | 11.56 | 11.60 | 15.70 | +3.63 | +45.78% | 4 | 16 | 150.48% |
MSTR240405P01270000 | 2024-03-28 2:06PM EDT | 1,270.00 | 13.24 | 11.70 | 15.70 | +5.49 | +70.84% | 31 | 2 | 149.06% |
MSTR240405P01275000 | 2024-03-28 3:56PM EDT | 1,275.00 | 13.25 | 12.05 | 15.70 | +8.00 | +152.38% | 29 | 20 | 147.99% |
MSTR240405P01280000 | 2024-03-28 3:57PM EDT | 1,280.00 | 13.00 | 12.40 | 17.00 | +1.10 | +9.24% | 26 | 31 | 148.68% |
MSTR240405P01285000 | 2024-03-28 2:00PM EDT | 1,285.00 | 14.61 | 12.65 | 17.00 | +6.11 | +71.88% | 14 | 6 | 147.45% |
MSTR240405P01290000 | 2024-03-28 3:28PM EDT | 1,290.00 | 14.24 | 12.70 | 19.20 | +5.09 | +55.63% | 18 | 11 | 148.80% |
MSTR240405P01295000 | 2024-03-28 3:50PM EDT | 1,295.00 | 15.00 | 12.90 | 19.50 | +2.40 | +19.05% | 4 | 4 | 147.85% |
MSTR240405P01300000 | 2024-03-28 3:59PM EDT | 1,300.00 | 15.90 | 14.20 | 17.00 | +7.60 | +91.57% | 588 | 172 | 144.75% |
MSTR240405P01305000 | 2024-03-28 10:01AM EDT | 1,305.00 | 7.85 | 14.35 | 20.75 | -0.79 | -9.14% | 1 | 10 | 147.98% |
MSTR240405P01310000 | 2024-03-28 2:50PM EDT | 1,310.00 | 16.30 | 14.45 | 21.35 | +7.15 | +78.14% | 3 | 4 | 147.21% |
MSTR240405P01315000 | 2024-03-28 3:29PM EDT | 1,315.00 | 17.30 | 15.00 | 21.55 | -4.74 | -21.51% | 6 | 6 | 146.48% |
MSTR240405P01320000 | 2024-03-28 3:58PM EDT | 1,320.00 | 17.54 | 15.60 | 21.55 | +11.09 | +171.94% | 26 | 17 | 145.57% |
MSTR240405P01330000 | 2024-03-28 3:45PM EDT | 1,330.00 | 18.00 | 17.00 | 21.55 | +4.00 | +28.57% | 32 | 7 | 143.92% |
MSTR240405P01340000 | 2024-03-28 3:28PM EDT | 1,340.00 | 20.00 | 17.80 | 23.90 | +8.70 | +76.99% | 24 | 29 | 144.10% |
MSTR240405P01350000 | 2024-03-28 3:56PM EDT | 1,350.00 | 21.00 | 18.95 | 23.90 | +9.05 | +75.73% | 600 | 305 | 142.04% |
MSTR240405P01360000 | 2024-03-28 3:25PM EDT | 1,360.00 | 21.56 | 20.50 | 25.70 | +8.66 | +67.13% | 40 | 51 | 142.15% |
MSTR240405P01370000 | 2024-03-28 3:53PM EDT | 1,370.00 | 24.03 | 21.85 | 28.80 | +10.68 | +80.00% | 59 | 41 | 143.13% |
MSTR240405P01380000 | 2024-03-28 2:18PM EDT | 1,380.00 | 24.30 | 23.00 | 28.80 | +8.30 | +51.87% | 74 | 6 | 140.84% |
MSTR240405P01390000 | 2024-03-28 3:55PM EDT | 1,390.00 | 27.00 | 24.75 | 30.25 | +10.92 | +67.91% | 41 | 18 | 140.37% |
MSTR240405P01395000 | 2024-03-28 3:44PM EDT | 1,395.00 | 27.52 | 25.55 | 32.30 | -1.28 | -4.44% | 23 | 3 | 141.18% |
MSTR240405P01400000 | 2024-03-28 3:59PM EDT | 1,400.00 | 30.00 | 27.55 | 32.35 | +15.00 | +100.00% | 824 | 105 | 141.24% |
MSTR240405P01405000 | 2024-03-28 11:32AM EDT | 1,405.00 | 30.50 | 27.80 | 33.20 | +7.26 | +31.24% | 5 | 4 | 140.44% |
MSTR240405P01410000 | 2024-03-28 1:29PM EDT | 1,410.00 | 34.00 | 28.00 | 36.75 | +5.00 | +17.24% | 10 | 4 | 141.84% |
MSTR240405P01415000 | 2024-03-28 1:38PM EDT | 1,415.00 | 34.13 | 29.00 | 36.75 | -15.97 | -31.88% | 1 | 2 | 140.90% |
MSTR240405P01420000 | 2024-03-28 3:39PM EDT | 1,420.00 | 32.28 | 30.00 | 37.55 | +13.52 | +72.07% | 19 | 50 | 140.60% |
MSTR240405P01425000 | 2024-03-28 12:00PM EDT | 1,425.00 | 36.83 | 31.00 | 38.90 | +11.93 | +47.91% | 12 | 2 | 140.70% |
MSTR240405P01430000 | 2024-03-28 3:56PM EDT | 1,430.00 | 35.18 | 32.00 | 38.90 | +14.98 | +74.16% | 17 | 30 | 139.71% |
MSTR240405P01432500 | 2024-03-28 12:46PM EDT | 1,432.50 | 36.77 | 30.25 | 39.55 | +15.82 | +75.51% | 2 | 1 | 137.96% |
MSTR240405P01435000 | 2024-03-28 11:06AM EDT | 1,435.00 | 40.50 | 33.00 | 41.90 | +18.59 | +84.85% | 3 | 8 | 141.01% |
MSTR240405P01437500 | 2024-03-28 11:08AM EDT | 1,437.50 | 36.45 | 34.00 | 42.95 | +17.09 | +88.27% | 3 | 1 | 141.66% |
MSTR240405P01440000 | 2024-03-28 3:52PM EDT | 1,440.00 | 37.55 | 34.05 | 41.90 | +18.00 | +92.07% | 26 | 12 | 140.00% |
MSTR240405P01442500 | 2024-03-28 11:29AM EDT | 1,442.50 | 57.98 | 35.00 | 42.55 | +33.33 | +135.21% | 12 | 2 | 140.30% |
MSTR240405P01445000 | 2024-03-28 2:41PM EDT | 1,445.00 | 32.35 | 35.00 | 41.90 | +11.15 | +52.59% | 161 | 7 | 138.91% |
MSTR240405P01450000 | 2024-03-28 3:59PM EDT | 1,450.00 | 39.61 | 37.00 | 42.00 | +19.61 | +98.05% | 267 | 170 | 138.65% |
MSTR240405P01452500 | 2024-03-28 1:13PM EDT | 1,452.50 | 42.52 | 37.05 | 46.40 | +22.03 | +107.52% | 21 | 0 | 140.99% |
MSTR240405P01455000 | 2024-03-28 3:28PM EDT | 1,455.00 | 40.00 | 38.00 | 45.50 | +16.42 | +69.64% | 14 | 15 | 140.11% |
MSTR240405P01457500 | 2024-03-28 11:37AM EDT | 1,457.50 | 51.35 | 38.00 | 44.80 | +30.22 | +143.02% | 18 | 11 | 138.68% |
MSTR240405P01460000 | 2024-03-28 3:44PM EDT | 1,460.00 | 40.40 | 39.00 | 45.50 | +15.12 | +59.81% | 173 | 30 | 138.98% |
MSTR240405P01465000 | 2024-03-28 3:18PM EDT | 1,465.00 | 40.00 | 40.05 | 49.20 | +20.60 | +106.19% | 13 | 7 | 140.49% |
MSTR240405P01470000 | 2024-03-28 3:53PM EDT | 1,470.00 | 43.23 | 42.00 | 49.70 | +17.23 | +66.27% | 13 | 23 | 140.33% |
MSTR240405P01475000 | 2024-03-28 3:29PM EDT | 1,475.00 | 43.20 | 43.00 | 50.00 | +15.70 | +57.09% | 6 | 76 | 139.34% |
MSTR240405P01480000 | 2024-03-28 3:51PM EDT | 1,480.00 | 46.39 | 44.00 | 51.70 | +21.18 | +84.01% | 55 | 49 | 139.29% |
MSTR240405P01485000 | 2024-03-28 1:16PM EDT | 1,485.00 | 50.25 | 46.00 | 53.60 | +11.04 | +28.16% | 8 | 2 | 140.00% |
MSTR240405P01490000 | 2024-03-28 3:38PM EDT | 1,490.00 | 47.50 | 47.00 | 54.65 | +12.50 | +35.71% | 45 | 7 | 139.44% |
MSTR240405P01495000 | 2024-03-28 3:32PM EDT | 1,495.00 | 50.15 | 48.05 | 56.90 | +8.87 | +21.49% | 20 | 6 | 139.67% |
MSTR240405P01500000 | 2024-03-28 3:58PM EDT | 1,500.00 | 53.48 | 51.00 | 55.00 | +26.28 | +96.62% | 719 | 182 | 138.41% |
MSTR240405P01505000 | 2024-03-28 3:58PM EDT | 1,505.00 | 53.00 | 51.00 | 59.00 | +24.07 | +83.20% | 80 | 9 | 139.03% |
MSTR240405P01510000 | 2024-03-28 3:55PM EDT | 1,510.00 | 53.28 | 53.00 | 59.90 | +24.43 | +84.68% | 24 | 19 | 138.89% |
MSTR240405P01515000 | 2024-03-28 3:22PM EDT | 1,515.00 | 53.36 | 54.00 | 61.95 | +22.20 | +71.25% | 36 | 1 | 138.83% |
MSTR240405P01520000 | 2024-03-28 2:43PM EDT | 1,520.00 | 53.28 | 56.00 | 64.50 | +23.52 | +79.03% | 53 | 45 | 139.65% |
MSTR240405P01525000 | 2024-03-28 3:18PM EDT | 1,525.00 | 56.00 | 58.00 | 64.50 | +21.51 | +62.37% | 21 | 5 | 138.86% |
MSTR240405P01530000 | 2024-03-28 2:37PM EDT | 1,530.00 | 55.00 | 59.00 | 66.15 | +20.30 | +58.50% | 6 | 21 | 138.45% |
MSTR240405P01540000 | 2024-03-28 3:13PM EDT | 1,540.00 | 56.40 | 63.00 | 69.30 | +21.19 | +60.18% | 14 | 19 | 138.64% |
MSTR240405P01545000 | 2024-03-28 3:48PM EDT | 1,545.00 | 62.19 | 64.00 | 73.50 | +26.59 | +74.69% | 8 | 7 | 139.64% |
MSTR240405P01550000 | 2024-03-28 3:57PM EDT | 1,550.00 | 67.92 | 66.00 | 75.25 | +31.42 | +86.08% | 198 | 68 | 139.74% |
MSTR240405P01555000 | 2024-03-25 3:56PM EDT | 1,555.00 | 70.85 | 68.00 | 77.00 | +5.04 | +7.66% | 2 | 1 | 139.80% |
MSTR240405P01560000 | 2024-03-28 3:20PM EDT | 1,560.00 | 67.03 | 70.00 | 79.00 | +24.25 | +56.69% | 28 | 10 | 139.97% |
MSTR240405P01565000 | 2024-03-28 2:08PM EDT | 1,565.00 | 71.88 | 72.00 | 81.10 | +23.88 | +49.75% | 14 | 19 | 140.17% |
MSTR240405P01570000 | 2024-03-28 3:58PM EDT | 1,570.00 | 74.11 | 73.00 | 83.00 | +31.62 | +74.42% | 39 | 18 | 139.65% |
MSTR240405P01575000 | 2024-03-28 3:17PM EDT | 1,575.00 | 71.80 | 75.00 | 85.00 | +27.98 | +63.85% | 27 | 6 | 139.72% |
MSTR240405P01580000 | 2024-03-28 3:56PM EDT | 1,580.00 | 79.45 | 77.00 | 85.30 | +36.65 | +85.63% | 98 | 119 | 138.82% |
MSTR240405P01585000 | 2024-03-28 11:08AM EDT | 1,585.00 | 79.30 | 79.00 | 87.10 | +21.35 | +36.84% | 2 | 18 | 138.72% |
MSTR240405P01590000 | 2024-03-28 12:57PM EDT | 1,590.00 | 94.42 | 81.00 | 88.90 | +50.06 | +112.85% | 27 | 45 | 138.59% |
MSTR240405P01595000 | 2024-03-28 2:44PM EDT | 1,595.00 | 77.28 | 83.00 | 91.75 | +31.28 | +68.00% | 43 | 12 | 139.00% |
MSTR240405P01600000 | 2024-03-28 3:58PM EDT | 1,600.00 | 87.80 | 85.00 | 93.70 | +40.80 | +86.81% | 637 | 159 | 138.88% |
MSTR240405P01605000 | 2024-03-28 3:51PM EDT | 1,605.00 | 87.27 | 87.00 | 95.40 | -7.60 | -8.01% | 6 | 8 | 138.61% |
MSTR240405P01610000 | 2024-03-28 3:42PM EDT | 1,610.00 | 92.23 | 90.00 | 95.00 | +42.93 | +87.08% | 27 | 13 | 137.71% |
MSTR240405P01615000 | 2024-03-28 3:39PM EDT | 1,615.00 | 87.05 | 92.00 | 99.95 | +37.05 | +74.10% | 7 | 4 | 139.11% |
MSTR240405P01620000 | 2024-03-28 3:58PM EDT | 1,620.00 | 94.19 | 94.00 | 100.85 | +20.07 | +27.08% | 64 | 6 | 138.32% |
MSTR240405P01625000 | 2024-03-28 3:44PM EDT | 1,625.00 | 90.00 | 96.00 | 103.80 | +37.00 | +69.81% | 59 | 9 | 138.58% |
MSTR240405P01630000 | 2024-03-28 3:09PM EDT | 1,630.00 | 90.97 | 98.00 | 106.65 | +38.59 | +73.67% | 67 | 26 | 138.76% |
MSTR240405P01635000 | 2024-03-28 3:30PM EDT | 1,635.00 | 98.00 | 101.00 | 107.80 | +44.18 | +82.09% | 42 | 18 | 138.54% |
MSTR240405P01640000 | 2024-03-28 3:13PM EDT | 1,640.00 | 96.00 | 101.05 | 110.05 | +36.40 | +61.07% | 37 | 12 | 137.33% |
MSTR240405P01645000 | 2024-03-28 2:47PM EDT | 1,645.00 | 98.33 | 102.00 | 111.90 | +42.28 | +75.43% | 16 | 4 | 136.36% |
MSTR240405P01650000 | 2024-03-28 3:58PM EDT | 1,650.00 | 110.00 | 105.00 | 116.70 | +47.42 | +75.78% | 342 | 42 | 137.94% |
MSTR240405P01660000 | 2024-03-28 3:59PM EDT | 1,660.00 | 115.55 | 110.00 | 122.65 | +52.55 | +83.41% | 97 | 12 | 138.60% |
MSTR240405P01665000 | 2024-03-28 2:08PM EDT | 1,665.00 | 113.77 | 112.00 | 122.80 | +42.71 | +60.10% | 39 | 7 | 137.19% |
MSTR240405P01670000 | 2024-03-28 3:57PM EDT | 1,670.00 | 115.00 | 115.00 | 126.65 | +48.05 | +71.77% | 77 | 71 | 138.14% |
MSTR240405P01675000 | 2024-03-28 2:53PM EDT | 1,675.00 | 118.00 | 117.00 | 131.40 | +48.29 | +69.27% | 27 | 74 | 139.00% |
MSTR240405P01680000 | 2024-03-28 3:39PM EDT | 1,680.00 | 127.10 | 121.00 | 132.50 | +56.82 | +80.85% | 116 | 4 | 139.00% |
MSTR240405P01685000 | 2024-03-28 3:13PM EDT | 1,685.00 | 116.82 | 122.00 | 132.50 | +45.94 | +64.81% | 9 | 17 | 136.91% |
MSTR240405P01690000 | 2024-03-28 3:55PM EDT | 1,690.00 | 124.18 | 125.00 | 137.10 | +36.79 | +42.10% | 54 | 9 | 138.11% |
MSTR240405P01695000 | 2024-03-28 1:32PM EDT | 1,695.00 | 127.08 | 128.00 | 137.70 | +33.18 | +35.34% | 41 | 12 | 137.28% |
MSTR240405P01700000 | 2024-03-28 3:57PM EDT | 1,700.00 | 135.25 | 130.00 | 141.25 | +62.25 | +85.27% | 648 | 93 | 137.39% |
MSTR240405P01705000 | 2024-03-28 1:54PM EDT | 1,705.00 | 129.00 | 133.00 | 146.25 | +52.97 | +69.67% | 60 | 26 | 138.70% |
MSTR240405P01710000 | 2024-03-28 3:58PM EDT | 1,710.00 | 140.85 | 136.00 | 149.90 | +63.17 | +81.32% | 43 | 7 | 139.30% |
MSTR240405P01715000 | 2024-03-28 2:23PM EDT | 1,715.00 | 130.00 | 141.00 | 150.70 | +52.94 | +68.70% | 25 | 2 | 139.45% |
MSTR240405P01720000 | 2024-03-28 3:58PM EDT | 1,720.00 | 142.80 | 142.85 | 155.45 | +51.90 | +57.10% | 86 | 11 | 139.97% |
MSTR240405P01725000 | 2024-03-28 3:54PM EDT | 1,725.00 | 151.00 | 144.05 | 154.45 | +69.73 | +85.80% | 49 | 23 | 137.28% |
MSTR240405P01730000 | 2024-03-28 3:57PM EDT | 1,730.00 | 146.00 | 147.00 | 158.20 | +61.52 | +72.82% | 67 | 12 | 137.79% |
MSTR240405P01735000 | 2024-03-28 3:52PM EDT | 1,735.00 | 147.96 | 150.00 | 160.50 | +61.96 | +72.05% | 47 | 8 | 137.58% |
MSTR240405P01740000 | 2024-03-28 3:37PM EDT | 1,740.00 | 147.43 | 153.00 | 163.90 | +59.96 | +68.55% | 40 | 4 | 137.89% |
MSTR240405P01745000 | 2024-03-28 3:59PM EDT | 1,745.00 | 162.00 | 156.00 | 168.90 | +63.24 | +64.03% | 31 | 7 | 138.97% |
MSTR240405P01750000 | 2024-03-28 3:59PM EDT | 1,750.00 | 165.00 | 158.00 | 169.65 | +71.00 | +75.53% | 216 | 41 | 137.41% |
MSTR240405P01755000 | 2024-03-28 3:59PM EDT | 1,755.00 | 165.24 | 162.00 | 172.35 | +70.89 | +75.14% | 40 | 5 | 137.79% |
MSTR240405P01760000 | 2024-03-28 3:58PM EDT | 1,760.00 | 168.00 | 165.00 | 177.35 | +75.30 | +81.23% | 34 | 10 | 138.79% |
MSTR240405P01765000 | 2024-03-28 2:43PM EDT | 1,765.00 | 157.08 | 168.00 | 181.95 | -14.88 | -8.65% | 75 | 1 | 139.56% |
MSTR240405P01770000 | 2024-03-28 3:57PM EDT | 1,770.00 | 168.71 | 171.00 | 182.85 | +65.46 | +63.40% | 57 | 18 | 138.47% |
MSTR240405P01775000 | 2024-03-28 2:51PM EDT | 1,775.00 | 170.00 | 174.00 | 184.90 | +61.30 | +56.39% | 15 | 9 | 137.92% |
MSTR240405P01780000 | 2024-03-28 3:41PM EDT | 1,780.00 | 171.00 | 177.00 | 187.55 | +64.00 | +59.81% | 28 | 23 | 137.64% |
MSTR240405P01790000 | 2024-03-28 3:58PM EDT | 1,790.00 | 187.40 | 183.00 | 195.45 | +74.22 | +65.58% | 36 | 13 | 138.30% |
MSTR240405P01795000 | 2024-03-28 11:02AM EDT | 1,795.00 | 147.10 | 186.00 | 197.40 | +42.12 | +40.12% | 3 | 55 | 137.59% |
MSTR240405P01800000 | 2024-03-28 3:58PM EDT | 1,800.00 | 193.51 | 190.00 | 201.80 | +80.51 | +71.25% | 204 | 111 | 138.59% |
MSTR240405P01805000 | 2024-03-26 3:33PM EDT | 1,805.00 | 132.17 | 193.00 | 202.80 | -9.83 | -6.92% | 5 | 6 | 137.35% |
MSTR240405P01810000 | 2024-03-28 2:30PM EDT | 1,810.00 | 177.35 | 196.00 | 209.85 | +62.40 | +54.28% | 17 | 42 | 139.14% |
MSTR240405P01815000 | 2024-03-28 11:02AM EDT | 1,815.00 | 232.75 | 200.00 | 212.80 | +81.97 | +54.36% | 8 | 7 | 139.34% |
MSTR240405P01820000 | 2024-03-28 2:56PM EDT | 1,820.00 | 196.40 | 201.05 | 213.90 | +69.30 | +54.52% | 18 | 18 | 137.07% |
MSTR240405P01825000 | 2024-03-28 3:27PM EDT | 1,825.00 | 199.25 | 205.05 | 216.45 | +68.95 | +52.92% | 16 | 17 | 137.01% |
MSTR240405P01830000 | 2024-03-28 12:43PM EDT | 1,830.00 | 213.30 | 209.25 | 223.05 | +83.30 | +64.08% | 13 | 20 | 139.10% |
MSTR240405P01840000 | 2024-03-28 3:59PM EDT | 1,840.00 | 218.32 | 214.55 | 226.85 | +84.73 | +63.43% | 72 | 10 | 136.80% |
MSTR240405P01850000 | 2024-03-28 3:56PM EDT | 1,850.00 | 217.96 | 220.25 | 234.00 | +79.96 | +57.94% | 120 | 56 | 136.33% |
MSTR240405P01860000 | 2024-03-28 3:59PM EDT | 1,860.00 | 238.80 | 228.10 | 241.25 | +98.80 | +70.57% | 29 | 19 | 136.92% |
MSTR240405P01870000 | 2024-03-28 3:48PM EDT | 1,870.00 | 228.00 | 234.50 | 248.80 | +76.50 | +50.50% | 25 | 22 | 136.82% |
MSTR240405P01880000 | 2024-03-28 2:46PM EDT | 1,880.00 | 229.40 | 242.00 | 255.15 | +72.40 | +46.11% | 41 | 47 | 136.56% |
MSTR240405P01890000 | 2024-03-28 1:27PM EDT | 1,890.00 | 254.76 | 250.00 | 263.40 | +89.06 | +53.75% | 9 | 14 | 137.50% |
MSTR240405P01900000 | 2024-03-28 3:57PM EDT | 1,900.00 | 250.00 | 258.00 | 273.15 | +92.00 | +58.23% | 216 | 65 | 139.18% |
MSTR240405P01910000 | 2024-03-28 1:38PM EDT | 1,910.00 | 254.24 | 264.30 | 280.20 | +86.25 | +51.34% | 2 | 6 | 138.39% |
MSTR240405P01920000 | 2024-03-28 2:14PM EDT | 1,920.00 | 240.00 | 272.00 | 285.15 | +66.33 | +38.19% | 10 | 12 | 137.09% |
MSTR240405P01930000 | 2024-03-28 1:27PM EDT | 1,930.00 | 282.32 | 280.00 | 292.40 | +102.93 | +57.38% | 2 | 3 | 137.14% |
MSTR240405P01940000 | 2024-03-28 12:20PM EDT | 1,940.00 | 271.86 | 288.00 | 301.00 | +88.38 | +48.17% | 8 | 5 | 137.87% |
MSTR240405P01950000 | 2024-03-28 3:59PM EDT | 1,950.00 | 301.71 | 294.35 | 310.90 | +100.81 | +50.18% | 21 | 6 | 138.33% |
MSTR240405P01960000 | 2024-03-28 12:37PM EDT | 1,960.00 | 298.20 | 302.25 | 315.90 | +112.68 | +60.74% | 39 | 7 | 136.74% |
MSTR240405P01970000 | 2024-03-28 11:21AM EDT | 1,970.00 | 369.65 | 310.15 | 324.40 | +170.85 | +85.94% | 32 | 23 | 137.11% |
MSTR240405P01980000 | 2024-03-28 1:55PM EDT | 1,980.00 | 305.00 | 318.15 | 331.60 | +86.20 | +39.40% | 4 | 8 | 136.68% |
MSTR240405P01990000 | 2024-03-28 12:20PM EDT | 1,990.00 | 309.73 | 326.15 | 339.80 | +90.57 | +41.33% | 2 | 2 | 136.76% |
MSTR240405P02000000 | 2024-03-28 3:55PM EDT | 2,000.00 | 327.28 | 340.00 | 347.65 | +112.45 | +52.34% | 65 | 23 | 140.19% |
MSTR240405P02010000 | 2024-03-25 9:40AM EDT | 2,010.00 | 426.50 | 343.00 | 358.95 | 0.00 | - | 2 | 2 | 138.97% |
MSTR240405P02020000 | 2024-03-28 11:16AM EDT | 2,020.00 | 411.80 | 352.00 | 368.10 | +174.02 | +73.19% | 1 | 1 | 140.09% |
MSTR240405P02030000 | 2024-03-28 11:38AM EDT | 2,030.00 | 367.95 | 360.00 | 374.05 | +145.35 | +65.30% | 7 | 10 | 138.42% |
MSTR240405P02040000 | 2024-03-28 11:11AM EDT | 2,040.00 | 385.90 | 368.05 | 384.05 | -65.30 | -14.47% | 1 | 2 | 139.34% |
MSTR240405P02050000 | 2024-03-28 11:05AM EDT | 2,050.00 | 350.00 | 378.00 | 390.05 | +95.00 | +37.25% | 8 | 3 | 138.79% |
MSTR240405P02060000 | 2024-03-28 11:11AM EDT | 2,060.00 | 402.60 | 385.00 | 400.30 | +159.95 | +65.92% | 1 | 3 | 139.04% |
MSTR240405P02070000 | 2024-03-28 1:04PM EDT | 2,070.00 | 398.95 | 394.00 | 407.40 | +109.65 | +37.90% | 2 | 3 | 138.41% |
MSTR240405P02080000 | 2024-03-27 9:35AM EDT | 2,080.00 | 255.45 | 402.00 | 417.25 | 0.00 | - | 2 | 2 | 138.94% |
MSTR240405P02100000 | 2024-03-28 3:35PM EDT | 2,100.00 | 403.65 | 419.55 | 433.10 | +123.65 | +44.16% | 16 | 4 | 138.10% |
MSTR240405P02120000 | 2024-03-28 3:35PM EDT | 2,120.00 | 420.12 | 436.10 | 452.05 | +127.47 | +43.56% | 1 | 4 | 138.52% |
MSTR240405P02150000 | 2024-03-27 12:25PM EDT | 2,150.00 | 327.88 | 464.00 | 481.05 | 0.00 | - | 1 | 2 | 141.69% |
MSTR240405P02160000 | 2024-03-28 11:14AM EDT | 2,160.00 | 504.75 | 474.00 | 488.70 | +63.25 | +14.33% | 1 | 2 | 141.57% |
MSTR240405P02180000 | 2024-03-25 11:29AM EDT | 2,180.00 | 453.65 | 490.85 | 507.05 | 0.00 | - | 5 | 6 | 141.03% |
MSTR240405P02200000 | 2024-03-28 3:38PM EDT | 2,200.00 | 498.20 | 510.00 | 523.85 | +159.85 | +47.24% | 3 | 12 | 140.83% |
MSTR240405P02220000 | 2024-03-21 11:30AM EDT | 2,220.00 | 596.00 | 527.35 | 541.75 | 0.00 | - | 1 | 0 | 139.64% |
MSTR240405P02240000 | 2024-03-26 9:34AM EDT | 2,240.00 | 420.50 | 545.85 | 559.45 | 0.00 | - | 1 | 1 | 139.03% |
MSTR240405P02250000 | 2024-03-26 9:44AM EDT | 2,250.00 | 439.75 | 556.05 | 569.40 | 0.00 | - | 1 | 1 | 140.78% |
MSTR240405P02260000 | 2024-03-28 12:14PM EDT | 2,260.00 | 551.90 | 564.40 | 579.15 | +137.45 | +33.16% | 3 | 4 | 140.33% |
MSTR240405P02270000 | 2024-03-27 9:51AM EDT | 2,270.00 | 403.90 | 574.00 | 588.45 | 0.00 | - | 6 | 6 | 140.67% |
MSTR240405P02280000 | 2024-03-18 1:01PM EDT | 2,280.00 | 576.95 | 584.00 | 599.70 | -239.05 | -29.30% | 1 | 3 | 143.61% |
MSTR240405P02300000 | 2024-03-28 10:01AM EDT | 2,300.00 | 425.00 | 602.00 | 616.50 | +20.00 | +4.94% | 5 | 7 | 140.64% |
MSTR240405P02350000 | 2024-03-21 11:30AM EDT | 2,350.00 | 710.00 | 650.00 | 665.50 | 0.00 | - | - | 1 | 144.10% |
MSTR240405P02400000 | 2024-03-28 2:00PM EDT | 2,400.00 | 684.63 | 697.05 | 713.70 | +69.86 | +11.36% | 1 | 2 | 144.23% |
MSTR240405P02450000 | 2024-03-21 11:30AM EDT | 2,450.00 | 802.00 | 752.00 | 761.90 | 0.00 | - | 1 | 0 | 155.50% |
MSTR240405P02500000 | 2024-03-28 11:29AM EDT | 2,500.00 | 835.00 | 794.00 | 809.75 | +164.35 | +24.51% | 20 | 3 | 144.53% |
MSTR240405P02600000 | 2024-03-20 10:35AM EDT | 2,600.00 | 1,155.75 | 892.00 | 906.05 | 0.00 | - | - | 1 | 141.59% |
MSTR240405P02650000 | 2024-03-27 9:30AM EDT | 2,650.00 | 712.20 | 940.00 | 955.20 | 0.00 | - | 3 | 4 | 136.28% |
MSTR240405P02700000 | 2024-03-27 9:30AM EDT | 2,700.00 | 760.33 | 990.00 | 1,004.75 | 0.00 | - | 1 | 1 | 138.98% |
MSTR240405P02750000 | 2024-03-19 1:42PM EDT | 2,750.00 | 1,356.00 | 1,038.60 | 1,055.30 | 0.00 | - | 1 | 1 | 139.04% |
MSTR240405P02850000 | 2024-03-27 1:11PM EDT | 2,850.00 | 931.77 | 1,138.00 | 1,154.35 | 0.00 | - | 1 | 3 | 135.79% |
MSTR240405P02900000 | 2024-03-27 11:14AM EDT | 2,900.00 | 980.20 | 1,188.00 | 1,203.50 | 0.00 | - | 1 | 1 | 128.03% |
MSTR240405P02950000 | 2024-03-22 9:45AM EDT | 2,950.00 | 1,440.00 | 1,238.00 | 1,252.35 | 0.00 | - | 1 | 1 | 194.14% |
MSTR240405P03000000 | 2024-03-18 11:33AM EDT | 3,000.00 | 1,388.00 | 1,286.65 | 1,302.85 | 0.00 | - | - | 1 | 201.16% |
MSTR240405P03050000 | 2024-03-27 9:45AM EDT | 3,050.00 | 1,139.88 | 1,336.45 | 1,354.20 | 0.00 | - | 1 | 1 | 211.74% |
MSTR240405P03100000 | 2024-03-28 12:14PM EDT | 3,100.00 | 1,365.75 | 1,387.65 | 1,404.60 | +224.75 | +19.70% | 1 | 3 | 153.61% |
MSTR240405P03150000 | 2024-03-18 9:43AM EDT | 3,150.00 | 1,492.50 | 1,436.00 | 1,454.45 | 0.00 | - | - | 2 | 221.91% |
MSTR240405P03500000 | 2024-03-28 2:47PM EDT | 3,500.00 | 1,763.92 | 1,786.00 | 1,803.60 | +213.92 | +13.80% | 3 | - | 247.02% |
MSTR240405P03600000 | 2024-03-27 9:35AM EDT | 3,600.00 | 1,634.10 | 1,886.00 | 1,903.80 | 0.00 | - | 2 | - | 255.57% |
MSTR240405P03800000 | 2024-03-28 10:45AM EDT | 3,800.00 | 1,940.30 | 2,086.00 | 2,103.65 | +40.95 | +2.16% | 2 | - | 269.19% |