MSTR - Strategy Inc - Łańcuch opcji

Strategy Inc
US ˙ NasdaqGS ˙ US5949724083

Wygaśnięcie
Calls dla daty rynkowej June 04, 2026
Kontrakt Trafienie Cena bid Cena ask Ostatni Wolumen Ol IV Delta Gamma Theta Vega Rho
MSTR20260612C00030000 30.00 98.00 100.95 0.00 0 0 454.33% 0.99 0.00 -0.07 0.00 0.01
MSTR20260612C00035000 35.00 93.00 95.95 0.00 0 0 406.76% 0.99 0.00 -0.07 0.00 0.01
MSTR20260612C00040000 40.00 88.55 91.00 0.00 0 2 365.95% 0.99 0.00 -0.07 0.00 0.01
MSTR20260612C00045000 45.00 83.65 86.00 0.00 0 1 330.22% 0.99 0.00 -0.07 0.00 0.01
MSTR20260612C00050000 50.00 78.05 81.00 0.00 0 0 308.84% 0.99 0.00 -0.08 0.01 0.01
MSTR20260612C00055000 55.00 73.65 76.00 0.00 0 1 258.17% 0.99 0.00 -0.05 0.00 0.01
MSTR20260612C00060000 60.00 68.05 71.00 0.00 0 1 256.80% 0.99 0.00 -0.08 0.01 0.01
MSTR20260612C00065000 65.00 63.10 66.05 0.00 0 0 235.50% 0.99 0.00 -0.09 0.01 0.01
MSTR20260612C00070000 70.00 58.30 61.05 0.00 0 0 215.36% 0.98 0.00 -0.10 0.01 0.01
MSTR20260612C00075000 75.00 53.35 56.10 0.00 0 0 196.20% 0.98 0.00 -0.10 0.01 0.02
MSTR20260612C00080000 80.00 48.95 51.15 48.36 5 5 161.39% 0.98 0.00 -0.06 0.01 0.02
MSTR20260612C00085000 85.00 43.65 46.05 44.85 150 400 164.18% 0.97 0.00 -0.12 0.01 0.02
MSTR20260612C00090000 90.00 38.65 41.20 38.50 3 218 148.33% 0.96 0.00 -0.13 0.02 0.02
MSTR20260612C00095000 95.00 34.05 36.30 0.00 0 91 140.34% 0.95 0.00 -0.17 0.02 0.02
MSTR20260612C00100000 100.00 29.20 31.50 30.00 16 18 127.67% 0.93 0.01 -0.19 0.03 0.02
MSTR20260612C00101000 101.00 28.25 30.65 27.90 2 0 129.42% 0.92 0.01 -0.22 0.03 0.02
MSTR20260612C00102000 102.00 26.85 29.70 0.00 0 0 125.50% 0.92 0.01 -0.21 0.03 0.02
MSTR20260612C00103000 103.00 25.60 28.75 0.00 0 0 120.74% 0.92 0.01 -0.21 0.03 0.02
MSTR20260612C00104000 104.00 24.65 27.80 0.00 0 0 121.01% 0.91 0.01 -0.23 0.03 0.02
MSTR20260612C00105000 105.00 24.45 26.70 24.10 40 56 109.62% 0.92 0.01 -0.19 0.03 0.02
MSTR20260612C00106000 106.00 23.35 25.90 25.16 250 5 116.92% 0.90 0.01 -0.24 0.03 0.02
MSTR20260612C00107000 107.00 22.60 24.95 24.17 328 83 115.07% 0.89 0.01 -0.25 0.04 0.02
MSTR20260612C00108000 108.00 21.80 24.00 21.87 418 335 113.09% 0.89 0.01 -0.26 0.04 0.02
MSTR20260612C00109000 109.00 20.60 23.05 22.36 389 335 110.36% 0.88 0.01 -0.26 0.04 0.02
MSTR20260612C00110000 110.00 19.90 22.20 21.37 59 6 108.17% 0.87 0.01 -0.27 0.04 0.02
MSTR20260612C00111000 111.00 18.95 21.00 18.73 2 17 100.38% 0.87 0.01 -0.24 0.04 0.02
MSTR20260612C00112000 112.00 17.75 20.15 20.05 1 20 100.58% 0.86 0.01 -0.26 0.04 0.02
MSTR20260612C00113000 113.00 16.95 19.25 0.00 0 24 102.06% 0.84 0.01 -0.29 0.05 0.02
MSTR20260612C00114000 114.00 16.40 18.55 18.30 2 43 99.42% 0.84 0.01 -0.29 0.05 0.02
MSTR20260612C00115000 115.00 15.60 17.55 0.00 0 49 97.18% 0.83 0.01 -0.30 0.05 0.02
MSTR20260612C00116000 116.00 14.25 16.80 0.00 0 0 96.74% 0.81 0.01 -0.32 0.05 0.02
MSTR20260612C00117000 117.00 13.85 16.00 0.00 0 0 93.24% 0.80 0.02 -0.31 0.05 0.02
MSTR20260612C00118000 118.00 12.95 14.95 0.00 0 2 92.37% 0.79 0.02 -0.33 0.06 0.02
MSTR20260612C00119000 119.00 11.70 14.45 0.00 0 0 90.37% 0.77 0.02 -0.33 0.06 0.02
MSTR20260612C00120000 120.00 11.40 13.40 13.20 38 100 91.07% 0.75 0.02 -0.35 0.06 0.02
MSTR20260612C00121000 121.00 11.15 12.65 10.68 2 22 89.02% 0.73 0.02 -0.36 0.06 0.02
MSTR20260612C00122000 122.00 10.45 11.75 9.15 8 22 86.39% 0.72 0.02 -0.36 0.07 0.02
MSTR20260612C00123000 123.00 9.80 10.85 9.50 4 34 86.56% 0.70 0.02 -0.37 0.07 0.02
MSTR20260612C00124000 124.00 9.20 10.25 8.05 70 2 86.02% 0.67 0.02 -0.38 0.07 0.02
MSTR20260612C00125000 125.00 8.60 9.25 8.81 308 79 85.18% 0.65 0.02 -0.39 0.07 0.02
MSTR20260612C00126000 126.00 8.00 9.00 8.90 71 34 84.38% 0.63 0.02 -0.39 0.07 0.02
MSTR20260612C00127000 127.00 7.50 8.30 7.85 95 13 84.97% 0.61 0.02 -0.40 0.07 0.02
MSTR20260612C00128000 128.00 6.90 7.65 7.10 278 77 84.22% 0.58 0.02 -0.41 0.08 0.01
MSTR20260612C00129000 129.00 6.40 7.25 6.73 965 54 84.47% 0.56 0.02 -0.41 0.08 0.01
MSTR20260612C00130000 130.00 5.90 6.10 6.20 1,671 229 82.77% 0.53 0.02 -0.41 0.08 0.01
MSTR20260612C00131000 131.00 5.45 6.15 5.77 438 36 83.03% 0.51 0.02 -0.41 0.08 0.01
MSTR20260612C00132000 132.00 5.15 5.45 5.30 480 92 82.98% 0.48 0.02 -0.41 0.08 0.01
MSTR20260612C00133000 133.00 4.75 5.25 5.01 7,527 248 83.59% 0.46 0.02 -0.41 0.08 0.01
MSTR20260612C00134000 134.00 4.30 4.65 4.48 9,569 92 82.91% 0.44 0.02 -0.40 0.08 0.01
MSTR20260612C00135000 135.00 4.00 4.30 4.05 3,451 316 82.91% 0.41 0.02 -0.40 0.08 0.01
MSTR20260612C00136000 136.00 3.60 3.95 3.80 20,735 3,557 83.95% 0.39 0.02 -0.40 0.07 0.01
MSTR20260612C00137000 137.00 3.10 3.95 3.75 5,572 2,623 83.36% 0.37 0.02 -0.39 0.07 0.01
MSTR20260612C00138000 138.00 2.88 3.30 3.15 151 3,685 83.15% 0.35 0.02 -0.38 0.07 0.01
MSTR20260612C00139000 139.00 2.59 3.15 3.05 116 274 84.43% 0.33 0.02 -0.37 0.07 0.01
MSTR20260612C00140000 140.00 2.54 2.75 2.70 5,736 1,158 83.21% 0.30 0.02 -0.36 0.07 0.01
MSTR20260612C00141000 141.00 2.25 2.65 2.48 13,255 380 83.98% 0.29 0.02 -0.35 0.07 0.01
MSTR20260612C00142000 142.00 2.03 2.44 2.28 178 3,194 83.59% 0.27 0.02 -0.33 0.06 0.01
MSTR20260612C00143000 143.00 1.92 2.20 2.15 3,453 211 84.03% 0.25 0.02 -0.32 0.06 0.01
MSTR20260612C00144000 144.00 1.80 1.96 1.88 22,097 3,591 84.14% 0.23 0.02 -0.31 0.06 0.01
MSTR20260612C00145000 145.00 1.57 1.88 1.75 1,246 4,109 84.44% 0.22 0.02 -0.30 0.06 0.01
MSTR20260612C00146000 146.00 1.29 1.74 1.60 911 189 84.87% 0.20 0.02 -0.29 0.05 0.01
MSTR20260612C00147000 147.00 1.34 1.64 1.40 138 449 84.97% 0.19 0.02 -0.27 0.05 0.00
MSTR20260612C00148000 148.00 1.22 1.45 1.40 204 304 84.83% 0.17 0.02 -0.26 0.05 0.00
MSTR20260612C00149000 149.00 1.09 1.37 1.27 71 270 84.41% 0.16 0.01 -0.24 0.05 0.00
MSTR20260612C00150000 150.00 1.02 1.19 1.13 2,621 4,927 85.95% 0.15 0.01 -0.24 0.05 0.00
MSTR20260612C00152500 152.50 0.79 0.95 0.93 999 483 86.79% 0.13 0.01 -0.21 0.04 0.00
MSTR20260612C00155000 155.00 0.64 0.83 0.70 811 854 88.02% 0.10 0.01 -0.18 0.04 0.00
MSTR20260612C00157500 157.50 0.51 0.68 0.60 83 651 90.72% 0.09 0.01 -0.17 0.03 0.00
MSTR20260612C00160000 160.00 0.43 0.50 0.48 611 2,330 90.78% 0.07 0.01 -0.14 0.03 0.00
MSTR20260612C00162500 162.50 0.27 0.45 0.49 79 409 91.62% 0.06 0.01 -0.12 0.02 0.00
MSTR20260612C00165000 165.00 0.24 0.47 0.39 797 1,730 95.35% 0.06 0.01 -0.12 0.02 0.00
MSTR20260612C00167500 167.50 0.15 0.70 0.29 11 552 100.54% 0.05 0.01 -0.12 0.02 0.00
MSTR20260612C00170000 170.00 0.25 0.28 0.26 691 1,674 96.87% 0.04 0.00 -0.09 0.02 0.00
MSTR20260612C00172500 172.50 0.18 0.51 0.24 484 1,005 102.71% 0.04 0.00 -0.10 0.02 0.00
MSTR20260612C00175000 175.00 0.11 0.21 0.21 272 1,683 99.75% 0.03 0.00 -0.07 0.01 0.00
MSTR20260612C00177500 177.50 0.12 0.40 0.16 63 389 109.02% 0.03 0.00 -0.09 0.01 0.00
MSTR20260612C00180000 180.00 0.12 0.18 0.16 525 2,434 103.78% 0.02 0.00 -0.06 0.01 0.00
MSTR20260612C00182500 182.50 0.11 0.30 0.16 30 237 107.96% 0.02 0.00 -0.06 0.01 0.00
MSTR20260612C00185000 185.00 0.04 0.20 0.14 175 890 109.41% 0.02 0.00 -0.05 0.01 0.00
MSTR20260612C00187500 187.50 0.05 0.15 0.08 82 244 109.79% 0.02 0.00 -0.04 0.01 0.00
MSTR20260612C00190000 190.00 0.08 0.11 0.10 685 1,313 110.25% 0.01 0.00 -0.04 0.01 0.00
MSTR20260612C00192500 192.50 0.03 0.40 0.15 30 425 120.30% 0.02 0.00 -0.06 0.01 0.00
MSTR20260612C00195000 195.00 0.05 0.20 0.08 49 828 121.08% 0.02 0.00 -0.05 0.01 0.00
MSTR20260612C00197500 197.50 0.00 0.39 0.20 6 42 132.41% 0.02 0.00 -0.07 0.01 0.00
MSTR20260612C00200000 200.00 0.01 0.10 0.05 63 4,928 117.06% 0.01 0.00 -0.03 0.00 0.00
MSTR20260612C00205000 205.00 0.05 0.07 0.05 21 731 122.85% 0.01 0.00 -0.03 0.00 0.00
MSTR20260612C00210000 210.00 0.01 0.08 0.00 0 423 124.47% 0.01 0.00 -0.02 0.00 0.00
MSTR20260612C00215000 215.00 0.00 0.21 0.09 6 628 124.49% 0.00 0.00 -0.02 0.00 0.00
MSTR20260612C00220000 220.00 0.02 0.04 0.03 10 421 129.48% 0.00 0.00 -0.02 0.00 0.00
MSTR20260612C00225000 225.00 0.00 0.40 0.00 0 213 167.14% 0.02 0.00 -0.08 0.01 0.00
MSTR20260612C00230000 230.00 0.00 0.03 0.03 129 408 130.46% 0.00 0.00 -0.01 0.00 0.00
MSTR20260612C00235000 235.00 0.01 0.08 0.02 55 1,520 149.57% 0.01 0.00 -0.02 0.00 0.00
MSTR20260612C00240000 240.00 0.00 0.64 0.02 33 153 185.70% 0.02 0.00 -0.09 0.01 0.00
MSTR20260612C00245000 245.00 0.01 0.40 0.17 2 151 184.54% 0.02 0.00 -0.07 0.01 0.00
MSTR20260612C00250000 250.00 0.00 0.10 0.10 1 328 164.86% 0.01 0.00 -0.02 0.00 0.00
MSTR20260612C00255000 255.00 0.00 0.33 0.00 0 173 193.53% 0.01 0.00 -0.07 0.01 0.00
MSTR20260612C00260000 260.00 0.00 1.21 0.00 0 108 200.36% 0.02 0.00 -0.08 0.01 0.00
MSTR20260612C00265000 265.00 0.00 0.55 0.00 0 141 204.23% 0.01 0.00 -0.08 0.01 0.00
MSTR20260612C00270000 270.00 0.00 0.10 0.00 0 68 181.59% 0.01 0.00 -0.03 0.00 0.00
MSTR20260612C00275000 275.00 0.00 2.02 0.15 1 95 213.82% 0.01 0.00 -0.08 0.01 0.00
MSTR20260612C00280000 280.00 0.00 0.01 0.03 5 263 156.06% 0.00 0.00 -0.00 0.00 0.00
MSTR20260612C00285000 285.00 0.00 0.03 0.02 36 76 173.34% 0.00 0.00 -0.01 0.00 0.00
MSTR20260612C00290000 290.00 0.00 1.20 0.02 4 99 222.38% 0.01 0.00 -0.07 0.01 0.00
MSTR20260612C00295000 295.00 0.00 1.17 0.00 0 148 226.35% 0.01 0.00 -0.07 0.01 0.00
MSTR20260612C00300000 300.00 0.00 0.01 0.00 0 247 168.69% 0.00 0.00 -0.00 0.00 0.00
MSTR20260612C00305000 305.00 0.00 0.05 0.03 2 177 194.78% 0.00 0.00 -0.01 0.00 0.00
MSTR20260612C00310000 310.00 0.00 0.05 0.00 0 180 198.05% 0.00 0.00 -0.01 0.00 0.00
MSTR20260612C00315000 315.00 0.00 0.05 0.00 0 152 201.25% 0.00 0.00 -0.01 0.00 0.00
MSTR20260612C00320000 320.00 0.00 0.05 0.00 0 359 204.40% 0.00 0.00 -0.01 0.00 0.00
MSTR20260612C00325000 325.00 0.00 0.05 0.00 0 168 207.48% 0.00 0.00 -0.01 0.00 0.00
MSTR20260612C00330000 330.00 0.00 0.05 0.00 0 4 210.52% 0.00 0.00 -0.01 0.00 0.00
MSTR20260612C00335000 335.00 0.00 0.05 0.00 0 3 213.50% 0.00 0.00 -0.01 0.00 0.00
MSTR20260612C00340000 340.00 0.00 0.05 0.00 0 23 216.43% 0.00 0.00 -0.01 0.00 0.00
MSTR20260612C00345000 345.00 0.00 0.01 0.01 25 148 193.93% 0.00 0.00 -0.00 0.00 0.00
Puts dla daty rynkowej June 04, 2026
Kontrakt Trafienie Cena bid Cena ask Ostatni Wolumen Ol IV Delta Gamma Theta Vega Rho
MSTR20260612P00030000 30.00 0.00 0.01 0.01 152 4 310.56% -0.00 0.00 -0.00 0.00 0.00
MSTR20260612P00035000 35.00 0.00 0.01 0.00 0 6,483 278.59% -0.00 0.00 -0.00 0.00 0.00
MSTR20260612P00040000 40.00 0.00 0.10 0.00 0 17 309.62% -0.00 0.00 -0.02 0.00 -0.00
MSTR20260612P00045000 45.00 0.00 0.10 0.00 0 2 280.02% -0.00 0.00 -0.02 0.00 -0.00
MSTR20260612P00050000 50.00 0.00 0.03 0.02 21 10 224.89% -0.00 0.00 -0.01 0.00 0.00
MSTR20260612P00055000 55.00 0.00 0.15 0.08 1 38 240.70% -0.00 0.00 -0.03 0.00 -0.00
MSTR20260612P00060000 60.00 0.00 0.05 0.05 234 120 193.28% -0.00 0.00 -0.01 0.00 -0.00
MSTR20260612P00065000 65.00 0.01 0.07 0.07 1,080 2,123 180.69% -0.00 0.00 -0.02 0.00 -0.00
MSTR20260612P00070000 70.00 0.05 0.15 0.03 4,654 40 181.79% -0.01 0.00 -0.04 0.00 -0.00
MSTR20260612P00075000 75.00 0.06 0.18 0.12 772 259 168.70% -0.01 0.00 -0.05 0.01 -0.00
MSTR20260612P00080000 80.00 0.11 0.19 0.15 2,204 927 158.14% -0.01 0.00 -0.06 0.01 -0.00
MSTR20260612P00085000 85.00 0.06 0.24 0.20 683 1,802 144.96% -0.02 0.00 -0.07 0.01 -0.00
MSTR20260612P00090000 90.00 0.21 0.28 0.28 1,367 2,940 134.15% -0.03 0.00 -0.09 0.01 -0.00
MSTR20260612P00095000 95.00 0.20 0.41 0.35 1,531 3,389 125.08% -0.04 0.00 -0.11 0.02 -0.00
MSTR20260612P00100000 100.00 0.32 0.57 0.51 3,712 10,937 116.14% -0.05 0.00 -0.14 0.02 -0.00
MSTR20260612P00101000 101.00 0.45 0.63 0.52 72 473 113.29% -0.06 0.01 -0.14 0.02 -0.00
MSTR20260612P00102000 102.00 0.49 0.70 0.54 32 123 112.42% -0.06 0.01 -0.16 0.02 -0.00
MSTR20260612P00103000 103.00 0.49 0.67 0.60 42 17 108.63% -0.06 0.01 -0.15 0.02 -0.00
MSTR20260612P00104000 104.00 0.56 0.75 0.79 39 11 107.50% -0.07 0.01 -0.16 0.03 -0.00
MSTR20260612P00105000 105.00 0.61 0.79 0.73 1,937 4,875 105.61% -0.07 0.01 -0.17 0.03 -0.00
MSTR20260612P00106000 106.00 0.67 0.84 0.99 308 255 103.97% -0.08 0.01 -0.18 0.03 -0.00
MSTR20260612P00107000 107.00 0.74 0.93 0.80 16 45 101.51% -0.08 0.01 -0.18 0.03 -0.00
MSTR20260612P00108000 108.00 0.83 1.02 0.90 23 292 99.95% -0.09 0.01 -0.19 0.03 -0.00
MSTR20260612P00109000 109.00 0.83 1.04 0.94 393 71 99.12% -0.10 0.01 -0.20 0.03 -0.00
MSTR20260612P00110000 110.00 1.03 1.15 1.13 3,770 9,306 98.47% -0.11 0.01 -0.22 0.04 -0.00
MSTR20260612P00111000 111.00 1.08 1.25 1.26 82 28 96.76% -0.12 0.01 -0.23 0.04 -0.00
MSTR20260612P00112000 112.00 1.20 1.50 1.28 1,880 124 94.39% -0.13 0.01 -0.23 0.04 -0.00
MSTR20260612P00113000 113.00 1.35 1.53 1.46 1,736 133 93.47% -0.14 0.01 -0.25 0.04 -0.00
MSTR20260612P00114000 114.00 1.40 1.76 1.75 245 38 92.42% -0.15 0.01 -0.26 0.04 -0.00
MSTR20260612P00115000 115.00 1.63 1.75 1.70 5,807 6,203 91.87% -0.16 0.01 -0.27 0.05 -0.00
MSTR20260612P00116000 116.00 1.73 2.00 1.70 3,542 99 90.63% -0.18 0.01 -0.28 0.05 -0.01
MSTR20260612P00117000 117.00 1.95 2.22 2.07 247 131 90.50% -0.19 0.02 -0.30 0.05 -0.01
MSTR20260612P00118000 118.00 2.12 2.44 2.20 429 47 89.03% -0.21 0.02 -0.31 0.06 -0.01
MSTR20260612P00119000 119.00 2.37 2.68 2.30 40 2,279 88.65% -0.23 0.02 -0.33 0.06 -0.01
MSTR20260612P00120000 120.00 2.60 2.92 2.73 4,615 5,508 87.62% -0.24 0.02 -0.34 0.06 -0.01
MSTR20260612P00121000 121.00 2.89 3.05 3.00 1,610 782 86.82% -0.26 0.02 -0.35 0.06 -0.01
MSTR20260612P00122000 122.00 3.15 3.45 3.29 139 153 86.41% -0.28 0.02 -0.36 0.07 -0.01
MSTR20260612P00123000 123.00 3.45 3.80 3.59 371 198 85.84% -0.30 0.02 -0.37 0.07 -0.01
MSTR20260612P00124000 124.00 3.80 4.15 3.98 418 829 84.61% -0.32 0.02 -0.38 0.07 -0.01
MSTR20260612P00125000 125.00 4.20 4.50 4.35 3,821 4,183 84.16% -0.35 0.02 -0.38 0.07 -0.01
MSTR20260612P00126000 126.00 4.55 5.00 4.55 195 380 83.73% -0.37 0.02 -0.39 0.07 -0.01
MSTR20260612P00127000 127.00 5.00 5.40 5.15 1,051 1,104 83.66% -0.40 0.02 -0.40 0.07 -0.01
MSTR20260612P00128000 128.00 5.50 5.85 5.20 2,311 1,310 83.92% -0.42 0.02 -0.41 0.08 -0.01
MSTR20260612P00129000 129.00 5.90 6.25 6.10 475 505 83.52% -0.44 0.02 -0.41 0.08 -0.01
MSTR20260612P00130000 130.00 6.45 6.80 6.58 1,993 3,033 82.80% -0.47 0.02 -0.41 0.08 -0.01
MSTR20260612P00131000 131.00 6.95 7.30 7.20 94 423 83.71% -0.49 0.02 -0.42 0.08 -0.01
MSTR20260612P00132000 132.00 7.55 7.90 7.41 266 528 82.68% -0.52 0.02 -0.41 0.08 -0.01
MSTR20260612P00133000 133.00 8.10 8.55 9.03 12 169 82.96% -0.54 0.02 -0.41 0.08 -0.01
MSTR20260612P00134000 134.00 8.25 9.60 8.46 19 231 82.26% -0.57 0.02 -0.40 0.08 -0.02
MSTR20260612P00135000 135.00 8.90 9.80 8.80 186 2,884 82.91% -0.59 0.02 -0.40 0.08 -0.02
MSTR20260612P00136000 136.00 9.60 10.90 11.13 56 400 82.26% -0.61 0.02 -0.39 0.07 -0.02
MSTR20260612P00137000 137.00 10.20 11.70 10.95 64 231 81.61% -0.64 0.02 -0.38 0.07 -0.02
MSTR20260612P00138000 138.00 11.05 12.15 10.64 186 594 82.76% -0.66 0.02 -0.38 0.07 -0.02
MSTR20260612P00139000 139.00 11.75 13.15 12.25 185 170 81.85% -0.68 0.02 -0.36 0.07 -0.02
MSTR20260612P00140000 140.00 12.75 13.60 13.04 324 3,389 82.84% -0.70 0.02 -0.36 0.07 -0.02
MSTR20260612P00141000 141.00 13.45 14.70 13.80 26 207 84.74% -0.71 0.02 -0.35 0.07 -0.02
MSTR20260612P00142000 142.00 13.85 15.40 13.84 25 196 79.27% -0.75 0.02 -0.31 0.06 -0.02
MSTR20260612P00143000 143.00 14.75 16.00 15.38 165 372 81.89% -0.76 0.02 -0.31 0.06 -0.02
MSTR20260612P00144000 144.00 15.65 16.85 17.17 16 299 79.58% -0.79 0.02 -0.28 0.06 -0.02
MSTR20260612P00145000 145.00 16.35 17.70 17.00 126 1,873 85.03% -0.78 0.02 -0.30 0.06 -0.02
MSTR20260612P00146000 146.00 17.20 18.85 16.72 4 178 82.63% -0.81 0.02 -0.27 0.05 -0.02
MSTR20260612P00147000 147.00 18.25 19.65 19.96 51 72 84.67% -0.82 0.02 -0.27 0.05 -0.02
MSTR20260612P00148000 148.00 18.95 20.45 18.74 19 267 82.99% -0.84 0.02 -0.25 0.05 -0.02
MSTR20260612P00149000 149.00 20.00 21.20 19.55 40 122 83.07% -0.85 0.01 -0.23 0.04 -0.02
MSTR20260612P00150000 150.00 20.90 22.20 21.51 198 2,090 84.65% -0.86 0.01 -0.23 0.04 -0.02
MSTR20260612P00152500 152.50 22.75 24.45 23.57 33 143 84.87% -0.89 0.01 -0.20 0.04 -0.02
MSTR20260612P00155000 155.00 25.15 27.05 26.13 123 1,387 87.32% -0.90 0.01 -0.18 0.03 -0.02
MSTR20260612P00157500 157.50 27.45 29.35 27.34 24 226 80.01% -0.94 0.01 -0.11 0.02 -0.02
MSTR20260612P00160000 160.00 30.05 31.80 30.89 110 1,868 89.57% -0.93 0.01 -0.14 0.02 -0.02
MSTR20260612P00162500 162.50 32.25 34.40 32.59 3 213 82.81% -0.96 0.01 -0.08 0.01 -0.01
MSTR20260612P00165000 165.00 35.05 36.75 35.81 231 1,924 85.48% -0.97 0.01 -0.07 0.01 -0.01
MSTR20260612P00167500 167.50 37.15 39.20 0.00 0 182 81.88% -0.99 0.00 -0.05 0.01 -0.01
MSTR20260612P00170000 170.00 39.70 41.50 40.20 137 2,062 91.88% -0.98 0.00 -0.07 0.01 -0.01
MSTR20260612P00172500 172.50 42.10 44.25 45.12 1 158 133.05% -0.91 0.01 -0.26 0.03 -0.02
MSTR20260612P00175000 175.00 44.65 46.45 45.58 535 1,555 134.65% -0.92 0.01 -0.24 0.03 -0.02
MSTR20260612P00177500 177.50 47.10 49.00 50.11 2 77 139.42% -0.92 0.01 -0.24 0.03 -0.02
MSTR20260612P00180000 180.00 49.60 51.35 50.47 434 1,528 138.41% -0.93 0.01 -0.21 0.03 -0.02
MSTR20260612P00182500 182.50 52.00 54.10 0.00 0 98 144.87% -0.93 0.00 -0.23 0.03 -0.02
MSTR20260612P00185000 185.00 54.70 56.45 54.70 370 811 140.59% -0.95 0.00 -0.18 0.02 -0.02
MSTR20260612P00187500 187.50 57.05 59.05 0.00 0 12 161.20% -0.92 0.00 -0.27 0.03 -0.02
MSTR20260612P00190000 190.00 59.60 61.45 60.34 192 379 163.71% -0.93 0.00 -0.27 0.03 -0.02
MSTR20260612P00192500 192.50 62.00 64.00 0.00 0 63 169.82% -0.92 0.00 -0.28 0.03 -0.02
MSTR20260612P00195000 195.00 64.70 66.35 0.00 0 738 166.05% -0.94 0.00 -0.24 0.02 -0.02
MSTR20260612P00197500 197.50 67.05 69.00 0.00 0 2 170.04% -0.94 0.00 -0.24 0.02 -0.02
MSTR20260612P00200000 200.00 69.65 71.50 69.56 293 54 178.19% -0.93 0.00 -0.26 0.02 -0.02
MSTR20260612P00205000 205.00 74.60 76.50 0.00 0 1 181.60% -0.94 0.00 -0.24 0.02 -0.02
MSTR20260612P00210000 210.00 79.60 81.40 0.00 0 9 188.99% -0.94 0.00 -0.25 0.02 -0.02
MSTR20260612P00215000 215.00 84.60 86.55 0.00 0 0 188.61% -0.95 0.00 -0.21 0.02 -0.02
MSTR20260612P00220000 220.00 89.55 91.50 0.00 0 10 214.08% -0.93 0.00 -0.31 0.02 -0.03
MSTR20260612P00225000 225.00 94.60 96.55 0.00 0 0 201.94% -0.96 0.00 -0.21 0.02 -0.02
MSTR20260612P00230000 230.00 99.60 101.55 0.00 0 0 208.31% -0.96 0.00 -0.22 0.02 -0.02
MSTR20260612P00235000 235.00 104.60 106.55 0.00 0 0 214.50% -0.96 0.00 -0.22 0.02 -0.02
MSTR20260612P00240000 240.00 109.60 111.55 0.00 0 0 220.53% -0.96 0.00 -0.22 0.02 -0.02
MSTR20260612P00245000 245.00 114.60 116.55 0.00 0 0 220.05% -0.96 0.00 -0.19 0.02 -0.02
MSTR20260612P00250000 250.00 119.60 121.55 0.00 0 0 225.67% -0.96 0.00 -0.19 0.01 -0.02
MSTR20260612P00255000 255.00 124.60 126.55 0.00 0 0 231.15% -0.97 0.00 -0.19 0.01 -0.02
MSTR20260612P00260000 260.00 129.60 131.55 0.00 0 0 236.50% -0.97 0.00 -0.20 0.01 -0.02
MSTR20260612P00265000 265.00 134.60 136.55 0.00 0 0 241.73% -0.97 0.00 -0.20 0.01 -0.02
MSTR20260612P00270000 270.00 139.60 141.55 0.00 0 0 267.95% -0.95 0.00 -0.30 0.02 -0.03
MSTR20260612P00275000 275.00 144.60 146.55 0.00 0 0 273.18% -0.95 0.00 -0.30 0.02 -0.03
MSTR20260612P00280000 280.00 149.60 151.55 0.00 0 0 278.30% -0.95 0.00 -0.30 0.02 -0.03
MSTR20260612P00285000 285.00 154.60 156.55 0.00 0 0 283.30% -0.95 0.00 -0.31 0.02 -0.03
MSTR20260612P00290000 290.00 159.60 161.55 0.00 0 0 288.19% -0.95 0.00 -0.31 0.02 -0.03
MSTR20260612P00295000 295.00 164.60 166.55 0.00 0 0 292.98% -0.95 0.00 -0.31 0.02 -0.03
MSTR20260612P00300000 300.00 169.60 171.55 0.00 0 0 297.68% -0.95 0.00 -0.31 0.02 -0.03
MSTR20260612P00305000 305.00 174.60 176.55 0.00 0 0 302.28% -0.95 0.00 -0.31 0.02 -0.03
MSTR20260612P00310000 310.00 179.60 181.55 0.00 0 0 306.79% -0.95 0.00 -0.31 0.02 -0.03
MSTR20260612P00315000 315.00 184.60 186.55 0.00 0 0 311.21% -0.96 0.00 -0.32 0.02 -0.03
MSTR20260612P00320000 320.00 189.60 191.55 0.00 0 0 292.33% -0.97 0.00 -0.21 0.01 -0.03
MSTR20260612P00325000 325.00 194.60 196.55 0.00 0 0 303.96% -0.97 0.00 -0.24 0.01 -0.03
MSTR20260612P00330000 330.00 199.60 201.55 0.00 0 0 308.03% -0.97 0.00 -0.24 0.01 -0.03
MSTR20260612P00335000 335.00 204.60 206.55 0.00 0 0 312.02% -0.97 0.00 -0.24 0.01 -0.03
MSTR20260612P00340000 340.00 209.60 211.55 0.00 0 0 315.94% -0.97 0.00 -0.25 0.01 -0.03
MSTR20260612P00345000 345.00 214.60 216.55 0.00 0 0 312.04% -0.97 0.00 -0.21 0.01 -0.03
How Much do you Like Fintel?
Please share your opinion of our service!
Excellent Bad
Other Listings
IT:1MSTR 111,08 €
DE:MIGA 109,18 €
GB:0A7O 151,06 USD
Fintel data has been cited in the following publications:
Daily Mail Fox Business Business Insider Wall Street Journal The Washington Post Bloomberg Financial Times Globe and Mail
NASDAQ.com Reuters The Guardian Associated Press FactCheck.org Snopes Politifact
Federal Register The Intercept Forbes Fortune Magazine TheStreet Time Magazine Canadian Broadcasting Corporation International Business Times
Cambridge University Press Investopedia MarketWatch NY Daily News Entrepreneur Newsweek Barron's El Economista

© 2015-2026 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.

About Fintel
Features
Explore
Help Center