MSTR - 策略公司 - 期權鏈

策略公司
US ˙ NasdaqGS ˙ US5949724083

到期日
Puts 對於June 03, 2026
合約 行使價 買入 賣出 最新 成交量 持倉量 引伸波幅 Delta值 Gamma值 Theta值 Vega值 Rho值
MSTR20260612P00030000 30.00 0.00 0.01 0.01 2 4 290.62% -0.00 0.00 -0.00 0.00 0.00
MSTR20260612P00035000 35.00 0.00 0.02 0.01 3,265 3,218 275.41% -0.00 0.00 -0.01 0.00 0.00
MSTR20260612P00040000 40.00 0.00 0.10 0.05 10 7 289.33% -0.00 0.00 -0.02 0.00 -0.00
MSTR20260612P00045000 45.00 0.00 0.10 0.00 0 2 261.38% -0.00 0.00 -0.02 0.00 -0.00
MSTR20260612P00050000 50.00 0.01 0.10 0.03 2 9 238.97% -0.00 0.00 -0.02 0.00 -0.00
MSTR20260612P00055000 55.00 0.01 0.15 0.00 0 38 225.90% -0.01 0.00 -0.03 0.00 -0.00
MSTR20260612P00060000 60.00 0.01 0.15 0.00 0 120 204.30% -0.01 0.00 -0.03 0.00 -0.00
MSTR20260612P00065000 65.00 0.02 0.13 0.12 19 2,114 192.05% -0.01 0.00 -0.04 0.00 -0.00
MSTR20260612P00070000 70.00 0.08 0.20 0.15 29 26 170.77% -0.01 0.00 -0.04 0.00 -0.00
MSTR20260612P00075000 75.00 0.00 0.26 0.18 159 169 161.15% -0.01 0.00 -0.05 0.01 -0.00
MSTR20260612P00080000 80.00 0.21 0.32 0.28 750 610 155.93% -0.02 0.00 -0.08 0.01 -0.00
MSTR20260612P00085000 85.00 0.25 0.40 0.33 1,221 1,279 146.11% -0.03 0.00 -0.10 0.01 -0.00
MSTR20260612P00090000 90.00 0.51 0.55 0.52 2,599 1,556 136.77% -0.04 0.00 -0.12 0.02 -0.00
MSTR20260612P00095000 95.00 0.70 0.80 0.72 1,741 2,593 128.32% -0.06 0.00 -0.15 0.02 -0.00
MSTR20260612P00100000 100.00 0.96 1.04 1.00 13,832 3,616 118.98% -0.08 0.01 -0.18 0.03 -0.00
MSTR20260612P00101000 101.00 0.99 1.11 1.03 475 0 116.67% -0.08 0.01 -0.19 0.03 -0.00
MSTR20260612P00102000 102.00 0.91 1.19 0.98 133 0 115.25% -0.09 0.01 -0.20 0.03 -0.00
MSTR20260612P00103000 103.00 0.99 1.27 0.86 18 0 113.53% -0.09 0.01 -0.20 0.03 -0.00
MSTR20260612P00104000 104.00 1.10 1.44 1.12 22 0 111.83% -0.10 0.01 -0.21 0.04 -0.00
MSTR20260612P00105000 105.00 1.40 1.52 1.42 6,278 4,304 111.50% -0.11 0.01 -0.23 0.04 -0.00
MSTR20260612P00106000 106.00 1.31 1.62 1.00 8 250 109.37% -0.11 0.01 -0.23 0.04 -0.00
MSTR20260612P00107000 107.00 1.40 1.74 1.35 26 32 107.52% -0.12 0.01 -0.24 0.04 -0.00
MSTR20260612P00108000 108.00 1.59 1.83 1.11 14 295 106.95% -0.13 0.01 -0.25 0.04 -0.00
MSTR20260612P00109000 109.00 1.70 2.03 1.30 67 26 105.47% -0.14 0.01 -0.26 0.05 -0.00
MSTR20260612P00110000 110.00 1.92 2.12 2.10 10,245 4,957 102.77% -0.15 0.01 -0.27 0.05 -0.00
MSTR20260612P00111000 111.00 2.07 2.28 2.22 19 19 102.97% -0.16 0.01 -0.28 0.05 -0.01
MSTR20260612P00112000 112.00 2.19 2.45 2.23 108 59 101.88% -0.17 0.01 -0.29 0.05 -0.01
MSTR20260612P00113000 113.00 2.39 2.69 2.50 77 117 100.58% -0.19 0.01 -0.30 0.05 -0.01
MSTR20260612P00114000 114.00 2.61 2.86 2.65 28 15 99.28% -0.20 0.01 -0.31 0.06 -0.01
MSTR20260612P00115000 115.00 2.82 3.10 3.00 2,136 5,436 97.62% -0.21 0.01 -0.32 0.06 -0.01
MSTR20260612P00116000 116.00 3.05 3.35 3.07 64 87 96.03% -0.22 0.02 -0.33 0.06 -0.01
MSTR20260612P00117000 117.00 3.25 3.60 3.25 155 68 96.10% -0.24 0.02 -0.34 0.06 -0.01
MSTR20260612P00118000 118.00 3.55 3.90 3.26 39 41 94.79% -0.26 0.02 -0.35 0.07 -0.01
MSTR20260612P00119000 119.00 3.85 4.15 3.89 2,320 24 93.79% -0.27 0.02 -0.36 0.07 -0.01
MSTR20260612P00120000 120.00 4.25 4.50 4.40 4,302 4,819 92.20% -0.29 0.02 -0.36 0.07 -0.01
MSTR20260612P00121000 121.00 4.45 4.85 4.00 771 207 91.81% -0.31 0.02 -0.37 0.07 -0.01
MSTR20260612P00122000 122.00 4.85 5.20 5.03 95 131 91.15% -0.33 0.02 -0.38 0.07 -0.01
MSTR20260612P00123000 123.00 5.20 5.60 5.28 149 141 90.56% -0.35 0.02 -0.39 0.08 -0.01
MSTR20260612P00124000 124.00 5.60 6.00 5.58 874 65 89.06% -0.37 0.02 -0.39 0.08 -0.01
MSTR20260612P00125000 125.00 6.25 6.45 6.35 2,767 3,407 89.25% -0.39 0.02 -0.39 0.08 -0.01
MSTR20260612P00126000 126.00 6.50 6.90 6.71 160 353 87.87% -0.41 0.02 -0.39 0.08 -0.01
MSTR20260612P00127000 127.00 7.00 7.45 6.95 602 977 87.19% -0.44 0.02 -0.40 0.08 -0.01
MSTR20260612P00128000 128.00 7.50 7.90 7.51 1,130 824 87.17% -0.46 0.02 -0.40 0.08 -0.01
MSTR20260612P00129000 129.00 8.10 8.50 7.76 617 105 86.25% -0.48 0.02 -0.40 0.08 -0.01
MSTR20260612P00130000 130.00 8.65 9.10 9.00 2,209 3,075 86.29% -0.50 0.02 -0.40 0.08 -0.02
MSTR20260612P00131000 131.00 9.25 9.65 8.74 1,131 44 86.36% -0.53 0.02 -0.40 0.08 -0.02
MSTR20260612P00132000 132.00 9.90 10.30 9.97 574 415 85.54% -0.55 0.02 -0.39 0.08 -0.02
MSTR20260612P00133000 133.00 10.10 10.95 9.72 589 417 85.37% -0.57 0.02 -0.39 0.08 -0.02
MSTR20260612P00134000 134.00 11.15 11.70 11.10 166 211 84.93% -0.59 0.02 -0.38 0.08 -0.02
MSTR20260612P00135000 135.00 11.60 12.20 11.61 853 2,768 83.56% -0.62 0.02 -0.37 0.08 -0.02
MSTR20260612P00136000 136.00 12.05 13.20 12.29 349 244 82.86% -0.64 0.02 -0.35 0.08 -0.02
MSTR20260612P00137000 137.00 12.75 13.80 12.15 202 178 83.55% -0.66 0.02 -0.35 0.07 -0.02
MSTR20260612P00138000 138.00 13.45 14.65 12.86 41 569 84.70% -0.68 0.02 -0.35 0.07 -0.02
MSTR20260612P00139000 139.00 14.25 15.55 14.60 58 125 83.88% -0.70 0.02 -0.33 0.07 -0.02
MSTR20260612P00140000 140.00 15.05 16.20 15.20 2,125 2,096 83.11% -0.72 0.02 -0.32 0.07 -0.02
MSTR20260612P00141000 141.00 15.85 17.30 16.28 93 144 85.44% -0.73 0.02 -0.32 0.07 -0.02
MSTR20260612P00142000 142.00 16.60 18.15 16.80 24 184 84.16% -0.75 0.02 -0.30 0.06 -0.02
MSTR20260612P00143000 143.00 17.50 19.05 16.89 112 380 85.38% -0.76 0.02 -0.30 0.06 -0.02
MSTR20260612P00144000 144.00 18.25 19.85 15.47 11 297 85.60% -0.78 0.02 -0.29 0.06 -0.02
MSTR20260612P00145000 145.00 19.05 20.40 20.00 141 1,882 86.05% -0.79 0.02 -0.28 0.06 -0.02
MSTR20260612P00146000 146.00 19.75 21.70 19.35 17 173 86.29% -0.81 0.02 -0.27 0.06 -0.02
MSTR20260612P00147000 147.00 20.70 22.20 21.35 84 53 85.36% -0.82 0.02 -0.25 0.05 -0.02
MSTR20260612P00148000 148.00 21.55 23.15 21.65 25 252 83.57% -0.84 0.01 -0.22 0.05 -0.02
MSTR20260612P00149000 149.00 22.60 24.00 21.85 28 103 86.72% -0.84 0.01 -0.23 0.05 -0.02
MSTR20260612P00150000 150.00 23.50 24.95 22.47 345 2,071 88.77% -0.85 0.01 -0.23 0.05 -0.02
MSTR20260612P00152500 152.50 25.35 27.25 25.58 46 162 85.52% -0.89 0.01 -0.18 0.04 -0.02
MSTR20260612P00155000 155.00 27.75 29.65 27.14 74 1,427 89.18% -0.90 0.01 -0.18 0.04 -0.02
MSTR20260612P00157500 157.50 30.05 32.05 30.44 12 227 90.87% -0.91 0.01 -0.16 0.03 -0.02
MSTR20260612P00160000 160.00 32.65 34.35 33.12 179 1,794 92.65% -0.92 0.01 -0.14 0.03 -0.02
MSTR20260612P00162500 162.50 35.00 37.00 34.45 23 216 96.65% -0.93 0.01 -0.14 0.03 -0.02
MSTR20260612P00165000 165.00 37.55 39.75 38.28 87 1,854 91.34% -0.95 0.01 -0.10 0.02 -0.02
MSTR20260612P00167500 167.50 39.75 41.85 39.12 35 215 92.78% -0.96 0.00 -0.08 0.02 -0.02
MSTR20260612P00170000 170.00 42.40 43.75 42.67 411 2,330 95.29% -0.97 0.00 -0.08 0.01 -0.02
MSTR20260612P00172500 172.50 44.80 46.85 40.94 28 148 99.32% -0.97 0.00 -0.08 0.01 -0.02
MSTR20260612P00175000 175.00 47.25 49.30 47.02 143 1,426 101.38% -0.97 0.00 -0.07 0.01 -0.02
MSTR20260612P00177500 177.50 49.75 51.80 42.29 4 75 100.70% -0.98 0.00 -0.06 0.01 -0.01
MSTR20260612P00180000 180.00 52.30 53.90 53.20 28 1,504 98.05% -0.99 0.00 -0.04 0.01 -0.01
MSTR20260612P00182500 182.50 54.75 56.80 55.25 8 98 101.47% -0.99 0.00 -0.04 0.01 -0.01
MSTR20260612P00185000 185.00 57.30 59.25 0.00 0 811 150.64% -0.92 0.00 -0.23 0.03 -0.02
MSTR20260612P00187500 187.50 59.75 61.75 0.00 0 12 159.86% -0.92 0.00 -0.26 0.03 -0.03
MSTR20260612P00190000 190.00 62.25 64.25 61.34 226 529 111.36% -0.99 0.00 -0.04 0.01 -0.01
MSTR20260612P00192500 192.50 64.70 66.75 0.00 0 63 114.54% -0.99 0.00 -0.04 0.01 -0.01
MSTR20260612P00195000 195.00 67.25 69.25 0.00 0 738 112.07% -0.99 0.00 -0.03 0.00 -0.01
MSTR20260612P00197500 197.50 69.65 71.75 0.00 0 2 174.22% -0.92 0.00 -0.26 0.03 -0.03
MSTR20260612P00200000 200.00 72.35 74.25 72.16 200 241 176.24% -0.93 0.00 -0.26 0.03 -0.03
MSTR20260612P00205000 205.00 77.35 79.25 0.00 0 11 123.73% -0.99 0.00 -0.03 0.00 -0.01
MSTR20260612P00210000 210.00 82.35 84.25 81.16 15 62 186.83% -0.94 0.00 -0.24 0.02 -0.03
MSTR20260612P00215000 215.00 87.35 89.25 0.00 0 4 191.54% -0.94 0.00 -0.24 0.02 -0.03
MSTR20260612P00220000 220.00 92.30 94.25 91.10 10 10 202.36% -0.94 0.00 -0.26 0.02 -0.03
MSTR20260612P00225000 225.00 97.30 99.30 0.00 0 0 214.81% -0.93 0.00 -0.29 0.03 -0.03
MSTR20260612P00230000 230.00 102.15 104.25 0.00 0 0 210.69% -0.94 0.00 -0.24 0.02 -0.03
MSTR20260612P00235000 235.00 107.20 109.25 0.00 0 0 227.36% -0.93 0.00 -0.30 0.03 -0.03
MSTR20260612P00240000 240.00 112.35 114.25 0.00 0 0 224.87% -0.94 0.00 -0.26 0.02 -0.03
MSTR20260612P00245000 245.00 117.20 119.25 0.00 0 0 232.85% -0.94 0.00 -0.27 0.02 -0.03
MSTR20260612P00250000 250.00 122.20 124.25 0.00 0 0 238.47% -0.94 0.00 -0.28 0.02 -0.03
MSTR20260612P00255000 255.00 127.30 129.25 0.00 0 0 186.18% -0.99 0.00 -0.06 0.01 -0.01
MSTR20260612P00260000 260.00 132.20 134.25 0.00 0 0 249.28% -0.95 0.00 -0.28 0.02 -0.03
MSTR20260612P00265000 265.00 137.25 139.25 0.00 0 0 252.12% -0.95 0.00 -0.27 0.02 -0.03
MSTR20260612P00270000 270.00 142.20 144.25 0.00 0 0 186.36% -1.00 0.00 -0.03 0.00 -0.01
MSTR20260612P00275000 275.00 147.15 149.25 0.00 0 0 198.35% -0.99 0.00 -0.05 0.00 -0.01
MSTR20260612P00280000 280.00 152.30 154.25 0.00 0 0 266.95% -0.95 0.00 -0.28 0.02 -0.03
MSTR20260612P00285000 285.00 157.20 159.35 0.00 0 0 206.51% -0.99 0.00 -0.05 0.00 -0.01
MSTR20260612P00290000 290.00 162.20 164.25 0.00 0 0 276.31% -0.95 0.00 -0.28 0.02 -0.03
MSTR20260612P00295000 295.00 167.35 169.20 0.00 0 0 280.84% -0.95 0.00 -0.28 0.02 -0.03
MSTR20260612P00300000 300.00 172.10 174.25 0.00 0 0 287.82% -0.95 0.00 -0.29 0.02 -0.03
MSTR20260612P00305000 305.00 177.35 179.25 0.00 0 0 297.08% -0.95 0.00 -0.32 0.02 -0.03
MSTR20260612P00310000 310.00 182.15 184.25 0.00 0 0 296.48% -0.95 0.00 -0.30 0.02 -0.03
MSTR20260612P00315000 315.00 187.30 189.45 0.00 0 0 220.68% -1.00 0.00 -0.03 0.00 -0.01
MSTR20260612P00320000 320.00 192.25 194.25 0.00 0 0 302.19% -0.95 0.00 -0.29 0.02 -0.03
MSTR20260612P00325000 325.00 197.20 199.25 0.00 0 0 306.21% -0.95 0.00 -0.29 0.02 -0.03
MSTR20260612P00330000 330.00 202.15 204.25 0.00 0 0 310.17% -0.96 0.00 -0.29 0.02 -0.04
MSTR20260612P00335000 335.00 207.15 209.40 0.00 0 0 314.06% -0.96 0.00 -0.29 0.02 -0.04
MSTR20260612P00340000 340.00 212.30 214.25 0.00 0 0 320.56% -0.95 0.00 -0.31 0.02 -0.04
MSTR20260612P00345000 345.00 217.15 219.25 0.00 0 0 321.62% -0.96 0.00 -0.29 0.02 -0.04
Calls 對於June 03, 2026
合約 行使價 買入 賣出 最新 成交量 持倉量 引伸波幅 Delta值 Gamma值 Theta值 Vega值 Rho值
MSTR20260612C00030000 30.00 95.50 98.55 0.00 0 0 588.60% 0.98 0.00 -0.31 0.01 0.01
MSTR20260612C00035000 35.00 90.55 93.35 0.00 0 0 509.54% 0.98 0.00 -0.27 0.01 0.01
MSTR20260612C00040000 40.00 85.55 88.35 0.00 0 2 484.36% 0.97 0.00 -0.32 0.01 0.01
MSTR20260612C00045000 45.00 80.75 83.30 0.00 0 1 235.97% 1.00 0.00 0.00 0.00 0.01
MSTR20260612C00050000 50.00 75.85 78.35 0.00 0 0 297.00% 0.99 0.00 -0.09 0.01 0.01
MSTR20260612C00055000 55.00 70.90 73.45 0.00 0 1 332.50% 0.97 0.00 -0.23 0.01 0.01
MSTR20260612C00060000 60.00 65.90 68.40 0.00 0 1 320.72% 0.96 0.00 -0.28 0.02 0.01
MSTR20260612C00065000 65.00 60.95 63.35 0.00 0 0 276.73% 0.96 0.00 -0.23 0.02 0.02
MSTR20260612C00070000 70.00 55.70 58.50 0.00 0 0 140.25% 1.00 0.00 -0.00 0.00 0.02
MSTR20260612C00075000 75.00 50.70 53.60 0.00 0 0 230.94% 0.95 0.00 -0.24 0.02 0.02
MSTR20260612C00080000 80.00 46.05 48.65 49.00 5 2 180.74% 0.96 0.00 -0.14 0.02 0.02
MSTR20260612C00085000 85.00 41.30 43.70 43.82 400 0 143.44% 0.97 0.00 -0.08 0.01 0.02
MSTR20260612C00090000 90.00 36.50 38.85 0.00 0 218 121.88% 0.97 0.00 -0.07 0.01 0.02
MSTR20260612C00095000 95.00 31.70 34.15 0.00 0 91 124.70% 0.95 0.00 -0.13 0.02 0.02
MSTR20260612C00100000 100.00 27.05 29.35 31.76 18 10 122.12% 0.92 0.01 -0.19 0.03 0.02
MSTR20260612C00101000 101.00 26.15 28.55 0.00 0 0 104.69% 0.94 0.01 -0.13 0.02 0.02
MSTR20260612C00102000 102.00 25.20 27.55 0.00 0 0 108.75% 0.92 0.01 -0.16 0.03 0.02
MSTR20260612C00103000 103.00 24.30 26.65 0.00 0 0 106.00% 0.92 0.01 -0.17 0.03 0.02
MSTR20260612C00104000 104.00 23.40 25.65 0.00 0 0 104.03% 0.92 0.01 -0.17 0.03 0.02
MSTR20260612C00105000 105.00 22.45 24.55 0.00 0 56 103.48% 0.91 0.01 -0.19 0.03 0.02
MSTR20260612C00106000 106.00 21.65 23.60 26.01 4 1 99.81% 0.90 0.01 -0.18 0.03 0.02
MSTR20260612C00107000 107.00 20.75 22.85 25.76 89 0 107.39% 0.88 0.01 -0.24 0.04 0.02
MSTR20260612C00108000 108.00 19.90 21.90 24.44 420 0 105.28% 0.87 0.01 -0.24 0.04 0.02
MSTR20260612C00109000 109.00 19.15 21.20 23.45 336 0 103.63% 0.86 0.01 -0.25 0.04 0.02
MSTR20260612C00110000 110.00 18.20 20.15 20.00 7 3 101.84% 0.85 0.01 -0.26 0.05 0.02
MSTR20260612C00111000 111.00 17.50 19.35 22.25 53 49 100.95% 0.84 0.01 -0.27 0.05 0.02
MSTR20260612C00112000 112.00 16.55 18.00 21.78 233 167 97.85% 0.83 0.01 -0.27 0.05 0.02
MSTR20260612C00113000 113.00 15.85 17.00 24.15 164 164 94.70% 0.83 0.01 -0.27 0.05 0.02
MSTR20260612C00114000 114.00 14.80 16.20 23.30 158 158 99.26% 0.80 0.01 -0.31 0.06 0.02
MSTR20260612C00115000 115.00 14.30 15.40 14.90 166 159 98.35% 0.79 0.01 -0.32 0.06 0.02
MSTR20260612C00116000 116.00 13.50 14.65 0.00 0 0 97.22% 0.77 0.02 -0.33 0.06 0.02
MSTR20260612C00117000 117.00 12.60 13.90 0.00 0 0 96.27% 0.76 0.02 -0.34 0.06 0.02
MSTR20260612C00118000 118.00 12.15 13.15 15.93 1 1 95.49% 0.74 0.02 -0.35 0.07 0.02
MSTR20260612C00119000 119.00 11.50 12.45 19.57 24 0 94.46% 0.72 0.02 -0.36 0.07 0.02
MSTR20260612C00120000 120.00 10.65 11.75 11.50 93 56 96.07% 0.70 0.02 -0.38 0.07 0.02
MSTR20260612C00121000 121.00 10.15 11.10 13.87 25 22 94.17% 0.69 0.02 -0.38 0.07 0.02
MSTR20260612C00122000 122.00 9.55 10.45 12.35 6 21 92.42% 0.67 0.02 -0.38 0.07 0.02
MSTR20260612C00123000 123.00 8.95 9.80 12.20 15 31 91.12% 0.65 0.02 -0.39 0.08 0.02
MSTR20260612C00124000 124.00 8.40 9.20 15.00 12 1 90.91% 0.63 0.02 -0.39 0.08 0.02
MSTR20260612C00125000 125.00 7.65 8.55 8.00 51 40 89.78% 0.61 0.02 -0.40 0.08 0.02
MSTR20260612C00126000 126.00 7.05 8.05 7.50 12 32 89.34% 0.59 0.02 -0.40 0.08 0.02
MSTR20260612C00127000 127.00 6.80 7.00 7.00 8 10 88.95% 0.56 0.02 -0.40 0.08 0.02
MSTR20260612C00128000 128.00 6.20 7.05 6.63 78 24 88.92% 0.54 0.02 -0.41 0.08 0.02
MSTR20260612C00129000 129.00 5.90 6.50 6.43 42 23 87.98% 0.52 0.02 -0.40 0.08 0.02
MSTR20260612C00130000 130.00 5.45 5.75 5.73 363 57 86.78% 0.50 0.02 -0.40 0.08 0.01
MSTR20260612C00131000 131.00 5.05 5.75 5.44 46 10 87.47% 0.48 0.02 -0.40 0.08 0.01
MSTR20260612C00132000 132.00 4.70 5.25 5.12 170 3 86.34% 0.45 0.02 -0.39 0.08 0.01
MSTR20260612C00133000 133.00 4.30 4.80 4.50 300 27 85.24% 0.43 0.02 -0.38 0.08 0.01
MSTR20260612C00134000 134.00 3.90 4.60 4.40 101 10 86.71% 0.41 0.02 -0.39 0.08 0.01
MSTR20260612C00135000 135.00 3.65 4.20 3.80 356 189 85.37% 0.39 0.02 -0.37 0.08 0.01
MSTR20260612C00136000 136.00 3.35 3.90 3.66 3,655 47 86.35% 0.37 0.02 -0.37 0.08 0.01
MSTR20260612C00137000 137.00 3.10 3.70 3.19 2,864 175 85.78% 0.35 0.02 -0.36 0.07 0.01
MSTR20260612C00138000 138.00 2.74 3.40 3.00 3,774 105 84.92% 0.32 0.02 -0.35 0.07 0.01
MSTR20260612C00139000 139.00 2.61 3.05 3.30 223 200 85.52% 0.31 0.02 -0.34 0.07 0.01
MSTR20260612C00140000 140.00 2.40 2.60 2.60 1,468 654 84.67% 0.29 0.02 -0.33 0.07 0.01
MSTR20260612C00141000 141.00 2.21 2.58 2.51 405 316 85.10% 0.27 0.02 -0.32 0.07 0.01
MSTR20260612C00142000 142.00 2.02 2.33 2.28 684 2,582 84.84% 0.25 0.02 -0.31 0.06 0.01
MSTR20260612C00143000 143.00 1.86 2.21 2.24 159 164 85.28% 0.24 0.02 -0.30 0.06 0.01
MSTR20260612C00144000 144.00 1.71 1.99 1.85 3,635 52 85.34% 0.22 0.02 -0.28 0.06 0.01
MSTR20260612C00145000 145.00 1.44 1.68 1.60 4,238 621 85.35% 0.21 0.02 -0.27 0.06 0.01
MSTR20260612C00146000 146.00 1.42 1.68 1.67 148 104 85.40% 0.19 0.02 -0.26 0.06 0.01
MSTR20260612C00147000 147.00 1.31 1.50 1.37 124 372 86.73% 0.18 0.02 -0.26 0.05 0.01
MSTR20260612C00148000 148.00 1.17 1.56 1.50 349 231 86.77% 0.17 0.01 -0.24 0.05 0.01
MSTR20260612C00149000 149.00 1.10 1.37 1.25 159 174 87.42% 0.16 0.01 -0.24 0.05 0.00
MSTR20260612C00150000 150.00 1.01 1.11 1.06 2,813 3,771 87.05% 0.15 0.01 -0.22 0.05 0.00
MSTR20260612C00152500 152.50 0.72 0.90 0.83 303 345 88.50% 0.13 0.01 -0.20 0.04 0.00
MSTR20260612C00155000 155.00 0.66 0.77 0.74 364 791 89.19% 0.11 0.01 -0.18 0.04 0.00
MSTR20260612C00157500 157.50 0.54 0.66 0.64 274 474 89.46% 0.09 0.01 -0.15 0.03 0.00
MSTR20260612C00160000 160.00 0.43 0.56 0.49 959 2,196 91.70% 0.08 0.01 -0.14 0.03 0.00
MSTR20260612C00162500 162.50 0.31 0.59 0.49 451 346 93.77% 0.07 0.01 -0.13 0.03 0.00
MSTR20260612C00165000 165.00 0.28 0.60 0.39 366 1,599 93.74% 0.05 0.01 -0.11 0.02 0.00
MSTR20260612C00167500 167.50 0.17 0.55 0.39 55 558 96.20% 0.05 0.01 -0.10 0.02 0.00
MSTR20260612C00170000 170.00 0.24 0.31 0.30 1,099 2,225 97.76% 0.04 0.00 -0.09 0.02 0.00
MSTR20260612C00172500 172.50 0.05 0.44 0.48 1 1,005 99.10% 0.04 0.00 -0.08 0.02 0.00
MSTR20260612C00175000 175.00 0.19 0.35 0.20 544 1,647 99.55% 0.03 0.00 -0.07 0.01 0.00
MSTR20260612C00177500 177.50 0.03 0.20 0.17 18 387 100.89% 0.03 0.00 -0.06 0.01 0.00
MSTR20260612C00180000 180.00 0.17 0.19 0.18 179 2,405 104.06% 0.02 0.00 -0.06 0.01 0.00
MSTR20260612C00182500 182.50 0.02 0.50 0.15 32 226 108.45% 0.03 0.00 -0.06 0.01 0.00
MSTR20260612C00185000 185.00 0.00 0.17 0.13 99 878 106.53% 0.02 0.00 -0.05 0.01 0.00
MSTR20260612C00187500 187.50 0.10 0.72 0.18 3 246 124.47% 0.03 0.00 -0.10 0.02 0.00
MSTR20260612C00190000 190.00 0.11 0.15 0.13 305 1,065 112.45% 0.02 0.00 -0.05 0.01 0.00
MSTR20260612C00192500 192.50 0.03 0.32 0.01 12 429 120.48% 0.02 0.00 -0.06 0.01 0.00
MSTR20260612C00195000 195.00 0.05 0.25 0.07 116 731 121.03% 0.02 0.00 -0.05 0.01 0.00
MSTR20260612C00197500 197.50 0.00 0.40 0.00 0 42 150.74% 0.05 0.00 -0.15 0.02 0.00
MSTR20260612C00200000 200.00 0.07 0.12 0.10 429 4,783 119.82% 0.01 0.00 -0.04 0.01 0.00
MSTR20260612C00205000 205.00 0.05 0.14 0.06 30 705 125.49% 0.01 0.00 -0.04 0.01 0.00
MSTR20260612C00210000 210.00 0.01 0.28 0.14 2 423 138.18% 0.02 0.00 -0.05 0.01 0.00
MSTR20260612C00215000 215.00 0.00 0.13 0.05 12 621 130.42% 0.01 0.00 -0.03 0.00 0.00
MSTR20260612C00220000 220.00 0.02 0.08 0.05 2 421 131.60% 0.01 0.00 -0.02 0.00 0.00
MSTR20260612C00225000 225.00 0.00 0.35 0.00 0 213 158.12% 0.02 0.00 -0.07 0.01 0.00
MSTR20260612C00230000 230.00 0.00 0.50 0.05 68 340 140.98% 0.01 0.00 -0.02 0.00 0.00
MSTR20260612C00235000 235.00 0.02 0.45 0.06 12 1,520 162.85% 0.01 0.00 -0.05 0.01 0.00
MSTR20260612C00240000 240.00 0.00 0.40 0.00 0 153 176.22% 0.02 0.00 -0.07 0.01 0.00
MSTR20260612C00245000 245.00 0.01 0.09 0.02 21 150 152.52% 0.01 0.00 -0.02 0.00 0.00
MSTR20260612C00250000 250.00 0.00 0.24 0.01 11 325 174.32% 0.01 0.00 -0.05 0.01 0.00
MSTR20260612C00255000 255.00 0.00 0.24 0.00 0 173 178.70% 0.01 0.00 -0.05 0.01 0.00
MSTR20260612C00260000 260.00 0.00 0.35 0.00 0 108 191.51% 0.01 0.00 -0.07 0.01 0.00
MSTR20260612C00265000 265.00 0.00 0.02 0.02 26 137 147.53% 0.00 0.00 -0.01 0.00 0.00
MSTR20260612C00270000 270.00 0.00 0.10 0.00 0 68 210.44% 0.02 0.00 -0.10 0.01 0.00
MSTR20260612C00275000 275.00 0.00 0.10 0.00 0 95 204.15% 0.01 0.00 -0.07 0.01 0.00
MSTR20260612C00280000 280.00 0.00 0.10 0.15 1 263 208.17% 0.01 0.00 -0.07 0.01 0.00
MSTR20260612C00285000 285.00 0.00 0.10 0.20 1 75 215.62% 0.02 0.00 -0.08 0.01 0.00
MSTR20260612C00290000 290.00 0.00 0.30 0.10 1 99 219.52% 0.02 0.00 -0.08 0.01 0.00
MSTR20260612C00295000 295.00 0.00 0.02 0.01 11 145 166.91% 0.00 0.00 -0.01 0.00 0.00
MSTR20260612C00300000 300.00 0.00 0.01 0.01 2 248 161.44% 0.00 0.00 -0.00 0.00 0.00
MSTR20260612C00305000 305.00 0.00 0.05 0.00 0 177 186.34% 0.00 0.00 -0.01 0.00 0.00
MSTR20260612C00310000 310.00 0.00 0.05 0.00 0 180 189.41% 0.00 0.00 -0.01 0.00 0.00
MSTR20260612C00315000 315.00 0.00 0.05 0.00 0 152 192.43% 0.00 0.00 -0.01 0.00 0.00
MSTR20260612C00320000 320.00 0.00 0.05 0.00 0 359 195.39% 0.00 0.00 -0.01 0.00 0.00
MSTR20260612C00325000 325.00 0.00 0.05 0.00 0 168 198.30% 0.00 0.00 -0.01 0.00 0.00
MSTR20260612C00330000 330.00 0.00 0.05 0.00 0 4 201.16% 0.00 0.00 -0.01 0.00 0.00
MSTR20260612C00335000 335.00 0.00 0.05 0.00 0 3 203.97% 0.00 0.00 -0.01 0.00 0.00
MSTR20260612C00340000 340.00 0.00 0.05 0.00 0 23 206.73% 0.00 0.00 -0.01 0.00 0.00
MSTR20260612C00345000 345.00 0.00 0.01 0.00 0 148 185.22% 0.00 0.00 -0.00 0.00 0.00
How Much do you Like Fintel?
Please share your opinion of our service!
Excellent Bad
Other Listings
IT:1MSTR €114.06
DE:MIGA €109.18
GB:0A7O US$151.06
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