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:1040.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01040000 | 2024-05-08 3:48PM EDT | 2024-05-10 | 201.76 | 216.05 | 228.30 | 0.00 | - | 1 | 10 | 251.93% |
| MSTR240517C01040000 | 2024-05-02 3:56PM EDT | 2024-05-17 | 141.99 | 222.20 | 235.10 | 0.00 | - | 3 | 123 | 90.58% |
| MSTR240524C01040000 | 2024-04-30 12:37PM EDT | 2024-05-24 | 144.60 | 232.25 | 244.15 | 0.00 | - | - | 1 | 88.65% |
| MSTR240531C01040000 | 2024-05-07 3:29PM EDT | 2024-05-31 | 258.71 | 243.20 | 254.85 | +258.71 | - | - | 1 | 88.89% |
| MSTR240607C01040000 | 2024-05-01 1:46PM EDT | 2024-06-07 | 160.00 | 258.05 | 269.75 | 0.00 | - | - | 1 | 93.57% |
| MSTR240621C01040000 | 2024-04-30 2:40PM EDT | 2024-06-21 | 217.90 | 283.10 | 296.95 | 0.00 | - | 6 | 11 | 97.69% |
| MSTR240719C01040000 | 2024-05-06 3:18PM EDT | 2024-07-19 | 368.40 | 328.30 | 340.10 | 0.00 | - | 1 | 10 | 101.36% |
| MSTR240816C01040000 | 2024-03-04 1:37PM EDT | 2024-08-16 | 507.46 | 738.15 | 753.80 | 0.00 | - | 6 | 7 | 288.04% |
| MSTR241018C01040000 | 2024-05-06 11:25AM EDT | 2024-10-18 | 495.88 | 434.00 | 450.90 | 0.00 | - | 2 | 27 | 106.45% |
| MSTR241115C01040000 | 2024-03-06 10:40AM EDT | 2024-11-15 | 482.85 | 826.00 | 845.25 | 0.00 | - | 1 | 2 | 246.20% |
| MSTR250117C01040000 | 2024-05-01 9:44AM EDT | 2025-01-17 | 378.04 | 504.85 | 521.35 | 0.00 | - | 1 | 5 | 105.89% |
| MSTR250221C01040000 | 2024-03-26 11:32AM EDT | 2025-02-21 | 1,114.00 | 540.20 | 560.60 | 0.00 | - | 1 | 3 | 109.70% |
| MSTR251219C01040000 | 2024-03-04 1:49PM EDT | 2025-12-19 | 686.30 | 966.00 | 986.00 | 0.00 | - | 1 | 1 | 180.56% |
| MSTR260116C01040000 | 2024-05-01 12:37PM EDT | 2026-01-16 | 507.90 | 666.00 | 686.00 | 0.00 | - | 1 | 2 | 100.18% |
| MSTR260618C01040000 | 2024-05-06 9:38AM EDT | 2026-06-18 | 748.00 | 708.00 | 728.00 | 0.00 | - | 2 | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01040000 | 2024-05-09 3:55PM EDT | 2024-05-10 | 0.40 | 0.19 | 0.89 | -1.60 | -80.00% | 2 | 62 | 171.19% |
| MSTR240517P01040000 | 2024-05-09 3:54PM EDT | 2024-05-17 | 4.35 | 4.05 | 4.65 | -4.65 | -51.67% | 17 | 40 | 87.68% |
| MSTR240524P01040000 | 2024-05-08 1:25PM EDT | 2024-05-24 | 21.40 | 12.50 | 15.00 | 0.00 | - | 1 | 1 | 87.06% |
| MSTR240531P01040000 | 2024-05-08 1:30PM EDT | 2024-05-31 | 32.68 | 22.30 | 26.80 | 0.00 | - | 3 | 9 | 87.78% |
| MSTR240607P01040000 | 2024-05-06 3:26PM EDT | 2024-06-07 | 50.61 | 33.80 | 38.00 | 0.00 | - | 2 | 3 | 89.04% |
| MSTR240614P01040000 | 2024-05-09 11:08AM EDT | 2024-06-14 | 49.00 | 46.25 | 53.90 | -10.84 | -18.11% | 5 | 3 | 92.82% |
| MSTR240621P01040000 | 2024-05-06 10:54AM EDT | 2024-06-21 | 71.71 | 57.40 | 61.35 | 0.00 | - | 2 | 13 | 92.29% |
| MSTR240719P01040000 | 2024-05-07 12:29PM EDT | 2024-07-19 | 113.40 | 98.60 | 103.95 | 0.00 | - | 4 | 6 | 96.16% |
| MSTR240816P01040000 | 2024-05-01 3:52PM EDT | 2024-08-16 | 239.46 | 133.25 | 144.15 | 0.00 | - | 3 | 6 | 99.05% |
| MSTR241018P01040000 | 2024-04-22 12:27PM EDT | 2024-10-18 | 232.55 | 191.10 | 199.55 | 0.00 | - | 2 | 29 | 97.96% |
| MSTR241115P01040000 | 2024-04-23 12:11PM EDT | 2024-11-15 | 243.60 | 212.70 | 223.60 | 0.00 | - | 4 | 1 | 98.09% |
| MSTR250117P01040000 | 2024-04-01 9:54AM EDT | 2025-01-17 | 269.45 | 336.10 | 348.85 | 0.00 | - | 2 | 1 | 121.83% |
| MSTR250221P01040000 | 2024-05-09 9:38AM EDT | 2025-02-21 | 288.52 | 269.00 | 282.90 | -3.48 | -1.19% | 3 | 46 | 95.52% |
| MSTR251219P01040000 | 2024-03-21 10:49AM EDT | 2025-12-19 | 369.00 | 410.00 | 430.00 | 0.00 | - | - | 1 | 95.69% |
| MSTR260618P01040000 | 2024-03-25 2:56PM EDT | 2026-06-18 | 394.70 | 420.00 | 437.95 | 0.00 | - | 5 | 5 | 85.35% |
