MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
市前：
認購期權
2024年8月2日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| 721.96 | 0.00 | - | 3 | 0 | 690.00 | - | - | - | - | - |
| - | - | - | - | - | 770.00 | 2.28 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 800.00 | 3.92 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 810.00 | 8.55 | 0.00 | - | - | 0 |
| - | - | - | - | - | 830.00 | 11.50 | 0.00 | - | - | 0 |
| - | - | - | - | - | 850.00 | 4.75 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 880.00 | 6.70 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 890.00 | 12.85 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 900.00 | 6.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 910.00 | 8.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 920.00 | 15.40 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 930.00 | 16.35 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 940.00 | 11.18 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 950.00 | 11.34 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 960.00 | 12.85 | 0.00 | - | - | 0 |
| - | - | - | - | - | 970.00 | 13.80 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 980.00 | 14.70 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 990.00 | 15.80 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,000.00 | 16.44 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,010.00 | 19.72 | 0.00 | - | 21 | 0 |
| - | - | - | - | - | 1,020.00 | 14.50 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 1,030.00 | 18.07 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 1,040.00 | 19.37 | 0.00 | - | 10 | 0 |
| 448.88 | 0.00 | - | 1 | 0 | 1,050.00 | 23.06 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,060.00 | 26.05 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,070.00 | 22.75 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,080.00 | 27.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,090.00 | 30.45 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 1,100.00 | 31.80 | 0.00 | - | 6 | 0 |
| 340.47 | 0.00 | - | 1 | 0 | 1,120.00 | 37.42 | 0.00 | - | 1 | 0 |
| 332.57 | 0.00 | - | 1 | 0 | 1,130.00 | 37.40 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 1,140.00 | 42.63 | 0.00 | - | 16 | 0 |
| - | - | - | - | - | 1,150.00 | 45.13 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 1,160.00 | 47.30 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 1,170.00 | 45.70 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,180.00 | 34.43 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 1,190.00 | 43.95 | 0.00 | - | 10 | 0 |
| 238.00 | 0.00 | - | 2 | 0 | 1,200.00 | 51.20 | 0.00 | - | 4 | 0 |
| 234.82 | 0.00 | - | 10 | 0 | 1,210.00 | 50.05 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 1,220.00 | 64.49 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 1,230.00 | 93.52 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,240.00 | 53.10 | 0.00 | - | - | 0 |
| 227.06 | 0.00 | - | 1 | 0 | 1,250.00 | 67.39 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,260.00 | 92.43 | 0.00 | - | 1 | 0 |
| 247.00 | 0.00 | - | - | 0 | 1,270.00 | 57.26 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 1,280.00 | 80.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,290.00 | 85.22 | 0.00 | - | 1 | 0 |
| 202.22 | 0.00 | - | - | 0 | 1,300.00 | 85.90 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,320.00 | 102.19 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,330.00 | 140.19 | 0.00 | - | 1 | 0 |
| 189.72 | 0.00 | - | 1 | 0 | 1,350.00 | 102.66 | 0.00 | - | 2 | 0 |
| 233.10 | 0.00 | - | - | 0 | 1,360.00 | 115.46 | 0.00 | - | 1 | 0 |
| 158.00 | 0.00 | - | 2 | 0 | 1,370.00 | 122.73 | 0.00 | - | 1 | 0 |
| 142.43 | 0.00 | - | 3 | 0 | 1,380.00 | - | - | - | - | - |
| 137.99 | 0.00 | - | 8 | 0 | 1,390.00 | 157.48 | 0.00 | - | - | 0 |
| 140.00 | 0.00 | - | 5 | 0 | 1,400.00 | 144.58 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 1,405.00 | 141.65 | 0.00 | - | 22 | 0 |
| 128.50 | 0.00 | - | 2 | 0 | 1,410.00 | 107.43 | 0.00 | - | - | 0 |
| 148.85 | 0.00 | - | 2 | 0 | 1,415.00 | - | - | - | - | - |
| 145.55 | 0.00 | - | 9 | 0 | 1,420.00 | 137.51 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,425.00 | 155.00 | 0.00 | - | 2 | 0 |
| 139.58 | 0.00 | - | 2 | 0 | 1,430.00 | 164.49 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,435.00 | 158.18 | 0.00 | - | 2 | 0 |
| 208.00 | 0.00 | - | 1 | 0 | 1,440.00 | 145.56 | 0.00 | - | - | 0 |
| 208.00 | 0.00 | - | - | 0 | 1,445.00 | - | - | - | - | - |
| 163.98 | 0.00 | - | 3 | 0 | 1,450.00 | 176.32 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,455.00 | 202.00 | 0.00 | - | 1 | 0 |
| 154.18 | 0.00 | - | - | 0 | 1,460.00 | 154.95 | 0.00 | - | 1 | 0 |
| 192.40 | 0.00 | - | 5 | 0 | 1,465.00 | - | - | - | - | - |
| 116.15 | 0.00 | - | 1 | 0 | 1,470.00 | 180.50 | 0.00 | - | 1 | 0 |
| 180.14 | 0.00 | - | 1 | 0 | 1,475.00 | 244.36 | 0.00 | - | 1 | 0 |
| 117.40 | 0.00 | - | 10 | 0 | 1,480.00 | 188.00 | 0.00 | - | 6 | 0 |
| 123.00 | 0.00 | - | 1 | 0 | 1,485.00 | 145.18 | 0.00 | - | - | 0 |
| 115.50 | 0.00 | - | 2 | 0 | 1,490.00 | 197.33 | 0.00 | - | 1 | 0 |
| 180.55 | 0.00 | - | 1 | 0 | 1,495.00 | 177.35 | 0.00 | - | - | 0 |
| 95.95 | 0.00 | - | 15 | 0 | 1,500.00 | 205.35 | 0.00 | - | 1 | 0 |
| 170.00 | 0.00 | - | 3 | 0 | 1,505.00 | - | - | - | - | - |
| 120.00 | 0.00 | - | 1 | 0 | 1,510.00 | 203.53 | 0.00 | - | 1 | 0 |
| 142.55 | 0.00 | - | 1 | 0 | 1,515.00 | - | - | - | - | - |
| 167.12 | 0.00 | - | 4 | 0 | 1,520.00 | 238.35 | 0.00 | - | - | 0 |
| 205.50 | 0.00 | - | - | 0 | 1,525.00 | 210.34 | 0.00 | - | 1 | 0 |
| 113.83 | 0.00 | - | 2 | 0 | 1,530.00 | 167.00 | 0.00 | - | 1 | 0 |
| 174.95 | 0.00 | - | - | 0 | 1,540.00 | - | - | - | - | - |
| 96.57 | 0.00 | - | 3 | 0 | 1,550.00 | - | - | - | - | - |
| 186.13 | 0.00 | - | - | 0 | 1,555.00 | - | - | - | - | - |
| 166.00 | 0.00 | - | 1 | 0 | 1,560.00 | 186.97 | 0.00 | - | 4 | 0 |
| 159.00 | 0.00 | - | 1 | 0 | 1,565.00 | - | - | - | - | - |
| 182.66 | 0.00 | - | - | 0 | 1,570.00 | - | - | - | - | - |
| 181.03 | 0.00 | - | - | 0 | 1,595.00 | - | - | - | - | - |
| 72.40 | 0.00 | - | 5 | 0 | 1,600.00 | 251.24 | 0.00 | - | 1 | 0 |
| 144.00 | 0.00 | - | 1 | 0 | 1,605.00 | - | - | - | - | - |
| 74.89 | 0.00 | - | 1 | 0 | 1,620.00 | 253.20 | 0.00 | - | - | 0 |
| 77.50 | 0.00 | - | 1 | 0 | 1,625.00 | - | - | - | - | - |
| 110.25 | 0.00 | - | - | 0 | 1,630.00 | - | - | - | - | - |
| 74.00 | 0.00 | - | 3 | 0 | 1,650.00 | - | - | - | - | - |
| 78.23 | 0.00 | - | 1 | 0 | 1,660.00 | - | - | - | - | - |
| 144.15 | 0.00 | - | - | 0 | 1,675.00 | - | - | - | - | - |
| 103.00 | 0.00 | - | - | 0 | 1,695.00 | - | - | - | - | - |
| 50.00 | 0.00 | - | 13 | 0 | 1,700.00 | - | - | - | - | - |
| 68.80 | 0.00 | - | - | 0 | 1,715.00 | - | - | - | - | - |
| 64.20 | 0.00 | - | - | 0 | 1,720.00 | - | - | - | - | - |
| 140.00 | 0.00 | - | 1 | 0 | 1,745.00 | - | - | - | - | - |
| 52.80 | 0.00 | - | 2 | 0 | 1,750.00 | - | - | - | - | - |
| 48.40 | 0.00 | - | 4 | 0 | 1,800.00 | - | - | - | - | - |
| 74.00 | 0.00 | - | - | 0 | 1,810.00 | - | - | - | - | - |
| 80.70 | 0.00 | - | - | 0 | 1,820.00 | - | - | - | - | - |
| 38.79 | 0.00 | - | 2 | 0 | 1,850.00 | - | - | - | - | - |
| 112.10 | 0.00 | - | - | 0 | 1,870.00 | - | - | - | - | - |
| 36.00 | 0.00 | - | 1 | 0 | 1,890.00 | - | - | - | - | - |
| 67.72 | 0.00 | - | 3 | 0 | 1,900.00 | - | - | - | - | - |
| 69.24 | 0.00 | - | 2 | 0 | 1,950.00 | - | - | - | - | - |
| 50.47 | 0.00 | - | - | 0 | 1,960.00 | - | - | - | - | - |
| 27.00 | 0.00 | - | 1 | 0 | 1,970.00 | - | - | - | - | - |
| 19.15 | 0.00 | - | 9 | 0 | 2,000.00 | - | - | - | - | - |
| 74.50 | 0.00 | - | - | 0 | 2,020.00 | - | - | - | - | - |
| 20.00 | 0.00 | - | 2 | 0 | 2,040.00 | - | - | - | - | - |
| 45.54 | 0.00 | - | 12 | 0 | 2,050.00 | - | - | - | - | - |
| 21.50 | 0.00 | - | 1 | 0 | 2,060.00 | - | - | - | - | - |
| 78.50 | 0.00 | - | - | 0 | 2,080.00 | - | - | - | - | - |
| 18.13 | 0.00 | - | 2 | 0 | 2,100.00 | - | - | - | - | - |
| 20.00 | 0.00 | - | 1 | 0 | 2,140.00 | - | - | - | - | - |
| 26.50 | 0.00 | - | - | 0 | 2,150.00 | - | - | - | - | - |
| 18.00 | 0.00 | - | 5 | 0 | 2,160.00 | - | - | - | - | - |
| 22.19 | 0.00 | - | 2 | 0 | 2,190.00 | - | - | - | - | - |
| 14.00 | 0.00 | - | 3 | 0 | 2,200.00 | - | - | - | - | - |
| 17.15 | 0.00 | - | 1 | 0 | 2,220.00 | - | - | - | - | - |
| 29.40 | 0.00 | - | - | 0 | 2,250.00 | - | - | - | - | - |
| 35.40 | 0.00 | - | 2 | 0 | 2,300.00 | - | - | - | - | - |
| 30.50 | 0.00 | - | 3 | 0 | 2,350.00 | - | - | - | - | - |
| 10.00 | 0.00 | - | 4 | 0 | 2,400.00 | - | - | - | - | - |
| 16.34 | 0.00 | - | 1 | 0 | 2,450.00 | - | - | - | - | - |
| 5.20 | 0.00 | - | 4 | 0 | 2,500.00 | - | - | - | - | - |
| 5.66 | 0.00 | - | 1 | 0 | 2,600.00 | - | - | - | - | - |
| 12.55 | 0.00 | - | - | 0 | 2,650.00 | - | - | - | - | - |
| 10.40 | 0.00 | - | - | 0 | 2,700.00 | - | - | - | - | - |
| 14.00 | 0.00 | - | 1 | 0 | 2,750.00 | - | - | - | - | - |
| 23.71 | 0.00 | - | - | 0 | 2,800.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 1 | 0 | 3,000.00 | - | - | - | - | - |
| 6.00 | 0.00 | - | 3 | 0 | 3,050.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 5 | 0 | 3,100.00 | - | - | - | - | - |
