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:1090.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01090000 | 2024-05-09 11:19AM EDT | 2024-05-10 | 182.58 | 166.35 | 177.95 | +51.58 | +39.37% | 30 | 36 | 199.19% |
| MSTR240517C01090000 | 2024-05-06 12:57PM EDT | 2024-05-17 | 220.00 | 177.00 | 190.45 | 0.00 | - | 1 | 12 | 88.83% |
| MSTR240524C01090000 | 2024-05-07 2:24PM EDT | 2024-05-24 | 209.08 | 192.05 | 202.95 | 0.00 | - | 14 | 17 | 87.99% |
| MSTR240531C01090000 | 2024-05-03 1:57PM EDT | 2024-05-31 | 218.10 | 206.30 | 216.85 | 0.00 | - | 4 | 3 | 88.93% |
| MSTR240607C01090000 | 2024-05-01 2:59PM EDT | 2024-06-07 | 161.00 | 222.25 | 235.05 | 0.00 | - | - | 5 | 93.22% |
| MSTR240621C01090000 | 2024-05-09 3:35PM EDT | 2024-06-21 | 259.58 | 251.20 | 262.80 | +71.21 | +37.80% | 1 | 5 | 96.77% |
| MSTR240719C01090000 | 2024-05-06 12:09PM EDT | 2024-07-19 | 362.00 | 300.70 | 311.30 | 0.00 | - | 1 | 104 | 101.34% |
| MSTR240816C01090000 | 2024-04-30 3:04PM EDT | 2024-08-16 | 283.38 | 344.50 | 354.15 | 0.00 | - | - | 2 | 104.98% |
| MSTR241018C01090000 | 2024-05-03 1:41PM EDT | 2024-10-18 | 414.28 | 412.00 | 427.80 | 0.00 | - | 1 | 3 | 106.52% |
| MSTR241115C01090000 | 2024-04-09 10:49AM EDT | 2024-11-15 | 599.25 | 438.00 | 454.85 | 0.00 | - | 1 | 1 | 106.94% |
| MSTR250117C01090000 | 2024-05-02 1:02PM EDT | 2025-01-17 | 406.35 | 484.00 | 500.95 | 0.00 | - | 2 | 12 | 105.75% |
| MSTR250221C01090000 | 2024-03-01 2:27PM EDT | 2025-02-21 | 378.00 | 944.00 | 964.00 | 0.00 | - | 3 | 3 | 251.40% |
| MSTR260116C01090000 | 2024-05-01 2:42PM EDT | 2026-01-16 | 544.00 | 650.00 | 670.00 | 0.00 | - | 1 | 5 | 99.99% |
| MSTR260618C01090000 | 2024-05-02 10:44AM EDT | 2026-06-18 | 576.00 | 694.00 | 714.00 | 0.00 | - | 1 | 5 | 97.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01090000 | 2024-05-09 1:39PM EDT | 2024-05-10 | 0.54 | 0.31 | 0.96 | -1.46 | -73.00% | 17 | 28 | 137.99% |
| MSTR240517P01090000 | 2024-05-09 12:37PM EDT | 2024-05-17 | 6.75 | 6.85 | 9.10 | -9.10 | -57.41% | 7 | 48 | 82.83% |
| MSTR240524P01090000 | 2024-05-03 11:42AM EDT | 2024-05-24 | 65.65 | 18.95 | 23.75 | 0.00 | - | 10 | 10 | 84.19% |
| MSTR240531P01090000 | 2024-05-08 11:18AM EDT | 2024-05-31 | 50.96 | 32.60 | 39.30 | 0.00 | - | 5 | 13 | 86.74% |
| MSTR240607P01090000 | 2024-05-09 1:19PM EDT | 2024-06-07 | 48.65 | 48.10 | 53.10 | -17.42 | -26.37% | 2 | 6 | 89.25% |
| MSTR240614P01090000 | 2024-05-09 1:11PM EDT | 2024-06-14 | 62.20 | 62.00 | 69.85 | -14.70 | -19.12% | 18 | 3 | 92.32% |
| MSTR240621P01090000 | 2024-05-09 12:39PM EDT | 2024-06-21 | 72.08 | 75.15 | 78.85 | -30.97 | -30.05% | 3 | 47 | 92.33% |
| MSTR240719P01090000 | 2024-05-07 10:42AM EDT | 2024-07-19 | 140.40 | 119.55 | 125.25 | 0.00 | - | 6 | 77 | 96.12% |
| MSTR240816P01090000 | 2024-05-06 9:53AM EDT | 2024-08-16 | 176.40 | 157.85 | 165.15 | 0.00 | - | 15 | 18 | 98.73% |
| MSTR241018P01090000 | 2024-05-03 1:34PM EDT | 2024-10-18 | 260.60 | 218.25 | 231.20 | 0.00 | - | 2 | 2 | 99.04% |
| MSTR241115P01090000 | 2024-04-30 1:31PM EDT | 2024-11-15 | 330.70 | 240.00 | 250.35 | 0.00 | - | 2 | 5 | 98.03% |
| MSTR250117P01090000 | 2024-05-03 3:43PM EDT | 2025-01-17 | 313.72 | 278.20 | 287.10 | 0.00 | - | 5 | 11 | 95.47% |
| MSTR250221P01090000 | 2024-04-25 10:51AM EDT | 2025-02-21 | 341.05 | 297.60 | 312.50 | 0.00 | - | 3 | 12 | 95.44% |
| MSTR260116P01090000 | 2024-04-30 1:16PM EDT | 2026-01-16 | 468.89 | 404.00 | 421.65 | 0.00 | - | - | 1 | 85.42% |
| MSTR260618P01090000 | 2024-03-18 11:11AM EDT | 2026-06-18 | 452.00 | 472.00 | 491.85 | 0.00 | - | - | 2 | 88.73% |
