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9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 400.00 | 3.00 | 0.00 | - | 5 | 0 |
| 1,034.40 | 0.00 | - | 1 | 0 | 430.00 | 3.72 | 0.00 | - | - | 0 |
| - | - | - | - | - | 450.00 | 2.55 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 460.00 | 2.75 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 470.00 | 2.90 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 480.00 | 2.90 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 490.00 | 3.77 | 0.00 | - | 10 | 0 |
| 992.28 | 0.00 | - | - | 0 | 500.00 | 3.50 | 0.00 | - | 2 | 0 |
| 1,148.48 | 0.00 | - | - | 0 | 520.00 | 5.73 | 0.00 | - | - | 0 |
| 1,006.43 | 0.00 | - | - | 0 | 530.00 | 6.48 | 0.00 | - | - | 0 |
| - | - | - | - | - | 540.00 | 5.45 | 0.00 | - | 1 | 0 |
| 1,142.12 | 0.00 | - | - | 0 | 550.00 | 5.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 560.00 | 5.85 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 570.00 | 8.12 | 0.00 | - | - | 0 |
| 914.44 | 0.00 | - | - | 0 | 580.00 | 8.30 | 0.00 | - | 2 | 0 |
| 888.57 | 0.00 | - | 1 | 0 | 590.00 | - | - | - | - | - |
| 906.50 | 0.00 | - | - | 0 | 600.00 | 8.35 | 0.00 | - | 2 | 0 |
| 824.33 | 0.00 | - | 1 | 0 | 610.00 | 10.06 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 630.00 | 7.93 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 640.00 | 9.00 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 650.00 | 11.04 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 660.00 | 9.80 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 670.00 | 10.80 | 0.00 | - | - | 0 |
| 749.69 | 0.00 | - | - | 0 | 680.00 | 12.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 690.00 | 12.70 | 0.00 | - | 1 | 0 |
| 873.64 | 0.00 | - | - | 0 | 700.00 | 13.84 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 710.00 | 14.16 | 0.00 | - | - | 0 |
| - | - | - | - | - | 720.00 | 11.60 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 730.00 | 18.00 | 0.00 | - | 15 | 0 |
| 672.92 | 0.00 | - | 1 | 0 | 740.00 | 16.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 750.00 | 17.60 | 0.00 | - | 14 | 0 |
| - | - | - | - | - | 760.00 | 17.51 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 770.00 | 22.00 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 780.00 | 22.30 | 0.00 | - | 2 | 0 |
| 700.99 | 0.00 | - | 1 | 0 | 800.00 | 21.55 | 0.00 | - | 3 | 0 |
| 825.70 | 0.00 | - | - | 0 | 810.00 | 25.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 820.00 | 27.15 | 0.00 | - | 1 | 0 |
| 855.01 | 0.00 | - | 1 | 0 | 840.00 | 27.05 | 0.00 | - | 2 | 0 |
| 719.38 | 0.00 | - | - | 0 | 860.00 | 28.00 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 880.00 | 37.50 | 0.00 | - | 3 | 0 |
| 616.99 | 0.00 | - | 1 | 0 | 900.00 | 37.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 920.00 | 51.29 | 0.00 | - | 1 | 0 |
| 523.48 | 0.00 | - | 1 | 0 | 940.00 | 48.29 | 0.00 | - | 1 | 0 |
| 722.82 | 0.00 | - | - | 0 | 960.00 | 52.76 | 0.00 | - | 1 | 0 |
| 629.79 | 0.00 | - | 1 | 1 | 980.00 | 53.00 | 0.00 | - | 1 | 0 |
| 496.00 | 0.00 | - | 15 | 0 | 1,000.00 | 63.52 | 0.00 | - | 36 | 0 |
| - | - | - | - | - | 1,020.00 | 62.10 | 0.00 | - | 2 | 0 |
| 431.71 | 0.00 | - | 10 | 0 | 1,040.00 | 69.55 | 0.00 | - | 3 | 0 |
| 493.59 | 0.00 | - | 1 | 0 | 1,060.00 | 87.79 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,080.00 | 71.12 | 0.00 | - | 3 | 0 |
| 670.00 | 0.00 | - | 1 | 1 | 1,100.00 | 90.10 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 1,120.00 | 87.60 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,150.00 | 101.99 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,160.00 | 111.00 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,180.00 | 130.55 | 0.00 | - | 1 | 0 |
| 367.50 | 0.00 | - | 2 | 0 | 1,200.00 | 123.75 | 0.00 | - | 16 | 0 |
| 345.00 | 0.00 | - | 3 | 0 | 1,220.00 | 136.65 | 0.00 | - | 2 | 0 |
| 395.00 | 0.00 | - | - | 0 | 1,240.00 | 145.74 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,250.00 | 150.50 | 0.00 | - | 4 | 0 |
| 369.65 | 0.00 | - | - | 0 | 1,260.00 | 157.95 | 0.00 | - | 1 | 0 |
| 300.40 | 0.00 | - | - | 0 | 1,280.00 | 158.66 | 0.00 | - | 1 | 0 |
| 375.00 | 0.00 | - | 2 | 0 | 1,300.00 | 177.60 | 0.00 | - | 1 | 0 |
| 364.60 | 0.00 | - | - | 0 | 1,320.00 | 184.25 | 0.00 | - | 2 | 0 |
| 260.00 | 0.00 | - | - | 0 | 1,340.00 | 191.46 | 0.00 | - | 1 | 0 |
| 359.30 | 0.00 | - | 1 | 0 | 1,350.00 | 215.80 | 0.00 | - | 1 | 0 |
| 304.45 | 0.00 | - | 1 | 0 | 1,360.00 | 220.88 | 0.00 | - | 1 | 0 |
| 239.16 | 0.00 | - | 1 | 0 | 1,380.00 | 230.00 | 0.00 | - | 1 | 0 |
| 236.07 | 0.00 | - | 26 | 0 | 1,400.00 | 226.40 | 0.00 | - | 6 | 0 |
| 230.00 | 0.00 | - | 1 | 0 | 1,420.00 | 239.98 | 0.00 | - | 1 | 0 |
| 250.00 | 0.00 | - | 2 | 0 | 1,440.00 | 250.55 | 0.00 | - | 4 | 0 |
| 215.07 | 0.00 | - | 6 | 0 | 1,450.00 | 247.32 | 0.00 | - | 1 | 0 |
| 235.84 | 0.00 | - | 1 | 0 | 1,460.00 | 263.30 | 0.00 | - | 5 | 0 |
| 220.00 | 0.00 | - | 8 | 0 | 1,480.00 | 239.22 | 0.00 | - | - | 0 |
| 193.28 | 0.00 | - | 16 | 0 | 1,500.00 | 286.98 | 0.00 | - | 1 | 0 |
| 209.05 | 0.00 | - | 2 | 0 | 1,520.00 | 306.20 | 0.00 | - | 1 | 0 |
| 222.66 | 0.00 | - | 1 | 0 | 1,540.00 | 311.00 | 0.00 | - | 2 | 0 |
| 176.00 | 0.00 | - | 7 | 0 | 1,550.00 | 359.34 | 0.00 | - | 1 | 0 |
| 253.12 | 0.00 | - | 1 | 0 | 1,560.00 | 298.57 | 0.00 | - | 1 | 0 |
| 186.28 | 0.00 | - | 1 | 0 | 1,580.00 | 377.08 | 0.00 | - | 3 | 0 |
| 162.99 | 0.00 | - | 1 | 0 | 1,600.00 | 367.65 | 0.00 | - | 5 | 0 |
| 168.07 | 0.00 | - | 2 | 0 | 1,620.00 | 351.90 | 0.00 | - | 1 | 0 |
| 175.00 | 0.00 | - | 2 | 0 | 1,640.00 | 340.75 | 0.00 | - | 1 | 0 |
| 148.81 | 0.00 | - | 11 | 0 | 1,650.00 | 353.00 | 0.00 | - | 5 | 0 |
| 203.45 | 0.00 | - | 1 | 0 | 1,660.00 | 352.00 | 0.00 | - | 3 | 0 |
| 212.06 | 0.00 | - | 2 | 0 | 1,680.00 | 374.97 | 0.00 | - | 2 | 0 |
| 151.94 | 0.00 | - | 1 | 0 | 1,700.00 | 389.17 | 0.00 | - | 4 | 0 |
| 209.95 | 0.00 | - | 2 | 0 | 1,720.00 | 446.85 | 0.00 | - | 4 | 0 |
| 154.12 | 0.00 | - | 1 | 0 | 1,740.00 | 457.65 | 0.00 | - | 5 | 0 |
| 125.84 | 0.00 | - | 5 | 0 | 1,750.00 | 438.35 | 0.00 | - | - | 1 |
| 202.78 | 0.00 | - | 1 | 0 | 1,760.00 | - | - | - | - | - |
| 141.74 | 0.00 | - | 2 | 0 | 1,780.00 | - | - | - | - | - |
| 115.30 | 0.00 | - | 16 | 0 | 1,800.00 | 557.98 | 0.00 | - | - | 0 |
| 154.93 | 0.00 | - | 1 | 0 | 1,820.00 | - | - | - | - | - |
| 209.96 | 0.00 | - | 1 | 0 | 1,840.00 | - | - | - | - | - |
| 105.71 | 0.00 | - | 2 | 0 | 1,850.00 | - | - | - | - | - |
| 324.00 | 0.00 | - | 1 | 0 | 1,860.00 | - | - | - | - | - |
| 124.50 | 0.00 | - | 1 | 0 | 1,880.00 | - | - | - | - | - |
| 108.10 | 0.00 | - | 3 | 0 | 1,900.00 | 493.25 | 0.00 | - | 1 | 0 |
| 104.40 | 0.00 | - | 1 | 0 | 1,920.00 | - | - | - | - | - |
| 106.50 | 0.00 | - | 1 | 0 | 1,940.00 | 615.50 | 0.00 | - | 1 | 0 |
| 89.53 | 0.00 | - | 3 | 0 | 1,950.00 | 525.00 | 0.00 | - | 4 | 0 |
| 161.30 | 0.00 | - | - | 0 | 1,960.00 | - | - | - | - | - |
| 123.54 | 0.00 | - | 1 | 0 | 1,980.00 | - | - | - | - | - |
| 83.00 | 0.00 | - | 2 | 0 | 2,000.00 | 712.74 | 0.00 | - | 1 | 0 |
| 85.20 | 0.00 | - | 2 | 0 | 2,050.00 | - | - | - | - | - |
| 70.00 | 0.00 | - | 1 | 0 | 2,100.00 | - | - | - | - | - |
| 64.90 | 0.00 | - | 2 | 0 | 2,150.00 | - | - | - | - | - |
| 104.45 | 0.00 | - | 2 | 0 | 2,200.00 | - | - | - | - | - |
| 92.43 | 0.00 | - | 1 | 0 | 2,250.00 | - | - | - | - | - |
| 85.70 | 0.00 | - | 2 | 0 | 2,300.00 | - | - | - | - | - |
| 55.70 | 0.00 | - | 2 | 0 | 2,350.00 | - | - | - | - | - |
| 72.69 | 0.00 | - | 1 | 0 | 2,400.00 | - | - | - | - | - |
| 66.73 | 0.00 | - | 1 | 0 | 2,450.00 | - | - | - | - | - |
| 42.40 | 0.00 | - | 8 | 0 | 2,500.00 | - | - | - | - | - |
| 40.90 | 0.00 | - | 7 | 0 | 2,550.00 | - | - | - | - | - |
| 62.64 | 0.00 | - | 1 | 0 | 2,600.00 | - | - | - | - | - |
| 47.87 | 0.00 | - | 4 | 0 | 2,650.00 | - | - | - | - | - |
| 44.00 | 0.00 | - | 1 | 0 | 2,700.00 | - | - | - | - | - |
| 32.70 | 0.00 | - | 2 | 0 | 2,750.00 | - | - | - | - | - |
| 37.99 | 0.00 | - | 4 | 0 | 2,800.00 | - | - | - | - | - |
| 81.40 | 0.00 | - | 2 | 0 | 2,900.00 | - | - | - | - | - |
| 39.98 | 0.00 | - | 1 | 0 | 2,950.00 | - | - | - | - | - |
| 23.31 | 0.00 | - | 2 | 0 | 3,000.00 | - | - | - | - | - |
| 26.10 | 0.00 | - | 2 | 0 | 3,050.00 | - | - | - | - | - |
| 30.00 | 0.00 | - | 11 | 0 | 3,100.00 | - | - | - | - | - |
| 45.80 | 0.00 | - | 2 | 0 | 3,150.00 | - | - | - | - | - |
| 18.80 | 0.00 | - | 1 | 0 | 3,200.00 | - | - | - | - | - |
| 26.67 | 0.00 | - | 3 | 0 | 3,250.00 | - | - | - | - | - |
| 31.30 | 0.00 | - | 1 | 0 | 3,300.00 | - | - | - | - | - |
| 25.80 | 0.00 | - | 1 | 0 | 3,350.00 | - | - | - | - | - |
| 17.25 | 0.00 | - | 3 | 0 | 3,400.00 | - | - | - | - | - |
| 13.23 | 0.00 | - | 18 | 0 | 3,450.00 | - | - | - | - | - |
