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:1080.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01080000 | 2024-05-08 2:02PM EDT | 2024-05-10 | 164.00 | 177.00 | 188.00 | 0.00 | - | 4 | 16 | 209.38% |
| MSTR240517C01080000 | 2024-05-06 9:54AM EDT | 2024-05-17 | 243.00 | 186.00 | 197.55 | 0.00 | - | 1 | 23 | 87.09% |
| MSTR240524C01080000 | 2024-05-02 9:37AM EDT | 2024-05-24 | 119.00 | 200.60 | 211.00 | 0.00 | - | - | 20 | 88.80% |
| MSTR240531C01080000 | 2024-05-03 9:38AM EDT | 2024-05-31 | 205.00 | 213.05 | 224.40 | 0.00 | - | 1 | 5 | 88.85% |
| MSTR240607C01080000 | 2024-05-01 3:34PM EDT | 2024-06-07 | 128.80 | 229.30 | 242.00 | 0.00 | - | - | 1 | 93.47% |
| MSTR240621C01080000 | 2024-05-09 11:29AM EDT | 2024-06-21 | 280.00 | 258.30 | 271.15 | -44.09 | -13.60% | 8 | 25 | 97.88% |
| MSTR240719C01080000 | 2024-05-02 12:51PM EDT | 2024-07-19 | 244.35 | 306.05 | 317.30 | 0.00 | - | 3 | 9 | 101.45% |
| MSTR241018C01080000 | 2024-04-30 3:50PM EDT | 2024-10-18 | 325.28 | 416.00 | 431.60 | 0.00 | - | 3 | 5 | 106.33% |
| MSTR250117C01080000 | 2024-04-30 2:02PM EDT | 2025-01-17 | 391.12 | 488.00 | 503.85 | 0.00 | - | 1 | 5 | 105.60% |
| MSTR251219C01080000 | 2024-04-30 3:41PM EDT | 2025-12-19 | 537.52 | 644.00 | 664.00 | 0.00 | - | - | 1 | 100.46% |
| MSTR260116C01080000 | 2024-03-07 11:22AM EDT | 2026-01-16 | 654.00 | 818.00 | 838.00 | 0.00 | - | 1 | 2 | 136.85% |
| MSTR260618C01080000 | 2024-05-02 12:40PM EDT | 2026-06-18 | 586.85 | 696.00 | 716.00 | 0.00 | - | 1 | 4 | 97.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01080000 | 2024-05-09 3:31PM EDT | 2024-05-10 | 0.50 | 0.27 | 0.90 | -1.40 | -73.68% | 41 | 75 | 143.60% |
| MSTR240517P01080000 | 2024-05-09 1:18PM EDT | 2024-05-17 | 7.10 | 6.75 | 8.15 | -6.63 | -48.29% | 54 | 72 | 84.97% |
| MSTR240524P01080000 | 2024-05-09 3:22PM EDT | 2024-05-24 | 19.80 | 19.10 | 21.45 | -16.26 | -45.09% | 1 | 24 | 85.83% |
| MSTR240531P01080000 | 2024-05-09 1:08PM EDT | 2024-05-31 | 30.85 | 30.80 | 36.15 | -13.15 | -29.89% | 5 | 6 | 87.01% |
| MSTR240607P01080000 | 2024-05-09 11:07AM EDT | 2024-06-07 | 49.00 | 43.70 | 51.15 | -12.99 | -20.95% | 20 | 21 | 89.24% |
| MSTR240621P01080000 | 2024-05-09 1:44PM EDT | 2024-06-21 | 72.10 | 70.95 | 76.50 | -15.22 | -17.43% | 2 | 14 | 92.66% |
| MSTR240719P01080000 | 2024-05-08 12:05PM EDT | 2024-07-19 | 134.55 | 114.90 | 120.00 | 0.00 | - | 2 | 8 | 95.83% |
| MSTR240816P01080000 | 2024-05-03 12:36PM EDT | 2024-08-16 | 201.58 | 152.70 | 162.85 | 0.00 | - | 4 | 15 | 99.23% |
| MSTR241018P01080000 | 2024-04-30 3:30PM EDT | 2024-10-18 | 297.80 | 212.95 | 221.65 | 0.00 | - | 10 | 18 | 98.33% |
| MSTR241115P01080000 | 2024-05-02 11:15AM EDT | 2024-11-15 | 305.00 | 235.45 | 244.85 | 0.00 | - | 1 | 3 | 98.20% |
| MSTR250117P01080000 | 2024-03-28 11:42AM EDT | 2025-01-17 | 290.85 | 302.45 | 314.95 | 0.00 | - | 6 | 13 | 104.59% |
| MSTR251219P01080000 | 2024-04-30 2:08PM EDT | 2025-12-19 | 453.67 | 392.00 | 407.35 | 0.00 | - | - | 1 | 86.13% |
