MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
拍板:1020.00
認購期權範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01020000 | 2024-05-06 9:54AM EDT | 2024-05-10 | 282.80 | 236.10 | 248.35 | 0.00 | - | 1 | 79 | 192.60% |
| MSTR240517C01020000 | 2024-05-08 9:50AM EDT | 2024-05-17 | 205.68 | 242.05 | 252.55 | 0.00 | - | 6 | 13 | 85.91% |
| MSTR240531C01020000 | 2024-05-02 2:15PM EDT | 2024-05-31 | 195.00 | 259.55 | 271.65 | 0.00 | - | - | 2 | 87.87% |
| MSTR240607C01020000 | 2024-05-01 10:17AM EDT | 2024-06-07 | 149.37 | 273.20 | 284.90 | 0.00 | - | - | 1 | 92.38% |
| MSTR240621C01020000 | 2024-05-08 9:35AM EDT | 2024-06-21 | 265.11 | 296.30 | 310.95 | 0.00 | - | 5 | 14 | 96.72% |
| MSTR240719C01020000 | 2024-05-09 11:06AM EDT | 2024-07-19 | 351.90 | 340.70 | 352.20 | +97.85 | +38.52% | 1 | 18 | 100.88% |
| MSTR240816C01020000 | 2024-02-29 4:05PM EDT | 2024-08-16 | 272.55 | 844.50 | 860.05 | 0.00 | - | 26 | 27 | 347.15% |
| MSTR241018C01020000 | 2024-03-01 1:41PM EDT | 2024-10-18 | 332.05 | 898.75 | 909.90 | 0.00 | - | 2 | 2 | 299.19% |
| MSTR241115C01020000 | 2024-03-06 10:40AM EDT | 2024-11-15 | 488.85 | 838.00 | 855.50 | 0.00 | - | 1 | 1 | 248.63% |
| MSTR250117C01020000 | 2024-05-06 11:33AM EDT | 2025-01-17 | 572.05 | 514.65 | 527.75 | 0.00 | - | 2 | 14 | 105.61% |
| MSTR251219C01020000 | 2024-02-27 10:34AM EDT | 2025-12-19 | 342.70 | 1,086.00 | 1,106.00 | 0.00 | - | 1 | 1 | 227.60% |
| MSTR260116C01020000 | 2024-02-29 12:31PM EDT | 2026-01-16 | 443.68 | 1,094.00 | 1,114.00 | 0.00 | - | 1 | 4 | 226.34% |
| MSTR260618C01020000 | 2024-05-01 1:52PM EDT | 2026-06-18 | 573.50 | 714.00 | 734.00 | 0.00 | - | 1 | 1 | 97.72% |
認沽盤範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01020000 | 2024-05-09 12:46PM EDT | 2024-05-10 | 0.33 | 0.17 | 0.55 | -0.01 | -2.94% | 18 | 72 | 124.66% |
| MSTR240517P01020000 | 2024-05-09 3:50PM EDT | 2024-05-17 | 3.05 | 2.76 | 3.60 | -3.23 | -51.43% | 31 | 41 | 83.45% |
| MSTR240524P01020000 | 2024-05-08 12:20PM EDT | 2024-05-24 | 14.80 | 10.55 | 13.55 | 0.00 | - | 2 | 10 | 86.78% |
| MSTR240531P01020000 | 2024-05-08 9:48AM EDT | 2024-05-31 | 35.17 | 19.05 | 21.25 | 0.00 | - | 7 | 9 | 85.28% |
| MSTR240607P01020000 | 2024-05-03 12:33PM EDT | 2024-06-07 | 69.20 | 28.90 | 34.45 | 0.00 | - | 2 | 1 | 88.30% |
| MSTR240614P01020000 | 2024-05-07 3:17PM EDT | 2024-06-14 | 57.48 | 40.50 | 49.00 | +57.48 | - | - | 1 | 91.98% |
| MSTR240621P01020000 | 2024-05-09 3:23PM EDT | 2024-06-21 | 52.77 | 51.45 | 56.95 | -24.13 | -31.38% | 6 | 24 | 92.11% |
| MSTR240719P01020000 | 2024-05-08 11:21AM EDT | 2024-07-19 | 109.90 | 91.25 | 94.75 | 0.00 | - | 13 | 31 | 95.26% |
| MSTR240816P01020000 | 2024-05-01 11:01AM EDT | 2024-08-16 | 235.87 | 124.00 | 135.20 | 0.00 | - | 3 | 4 | 98.46% |
| MSTR241018P01020000 | 2024-04-23 12:16PM EDT | 2024-10-18 | 209.75 | 182.65 | 191.00 | 0.00 | - | 4 | 19 | 98.25% |
| MSTR241115P01020000 | 2024-04-23 11:49AM EDT | 2024-11-15 | 233.70 | 203.50 | 212.10 | 0.00 | - | 2 | 1 | 97.89% |
| MSTR250117P01020000 | 2024-04-30 3:53PM EDT | 2025-01-17 | 315.12 | 239.95 | 248.95 | 0.00 | - | 2 | 2 | 95.74% |
| MSTR250221P01020000 | 2024-05-09 3:27PM EDT | 2025-02-21 | 265.00 | 257.30 | 271.95 | -35.25 | -11.74% | 1 | 2 | 95.39% |
| MSTR260116P01020000 | 2024-03-19 11:13AM EDT | 2026-01-16 | 424.00 | 394.00 | 412.00 | 0.00 | - | 85 | 87 | 92.67% |
| MSTR260618P01020000 | 2024-03-25 2:40PM EDT | 2026-06-18 | 384.50 | 406.00 | 426.00 | 0.00 | - | 10 | 10 | 85.39% |
