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:1160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01160000 | 2024-05-09 12:26PM EDT | 2024-05-10 | 140.21 | 101.00 | 110.00 | +55.79 | +66.09% | 14 | 22 | 75.62% |
| MSTR240517C01160000 | 2024-05-03 10:29AM EDT | 2024-05-17 | 145.98 | 119.90 | 129.95 | 0.00 | - | 1 | 9 | 78.12% |
| MSTR240524C01160000 | 2024-05-09 1:20PM EDT | 2024-05-24 | 157.50 | 142.85 | 151.70 | +15.98 | +11.29% | 8 | 4 | 84.79% |
| MSTR240531C01160000 | 2024-05-03 9:34AM EDT | 2024-05-31 | 163.00 | 160.00 | 169.70 | 0.00 | - | 2 | 2 | 86.73% |
| MSTR240621C01160000 | 2024-05-08 10:20AM EDT | 2024-06-21 | 208.00 | 211.55 | 222.00 | 0.00 | - | 1 | 9 | 95.59% |
| MSTR240719C01160000 | 2024-05-08 3:00PM EDT | 2024-07-19 | 264.15 | 264.95 | 276.35 | 0.00 | - | 5 | 25 | 100.96% |
| MSTR240816C01160000 | 2024-04-30 10:24AM EDT | 2024-08-16 | 281.00 | 312.15 | 324.55 | 0.00 | - | 1 | 3 | 105.43% |
| MSTR241018C01160000 | 2024-04-03 11:12AM EDT | 2024-10-18 | 802.95 | 372.00 | 390.00 | 0.00 | - | 1 | 2 | 103.14% |
| MSTR241115C01160000 | 2024-04-30 10:36AM EDT | 2024-11-15 | 362.90 | 410.00 | 426.00 | 0.00 | - | - | 1 | 106.68% |
| MSTR250117C01160000 | 2024-05-08 10:21AM EDT | 2025-01-17 | 449.57 | 456.25 | 472.25 | 0.00 | - | 3 | 3 | 105.07% |
| MSTR250221C01160000 | 2024-03-05 4:45PM EDT | 2025-02-21 | 446.05 | 817.25 | 842.25 | 0.00 | - | - | 2 | 206.35% |
| MSTR260116C01160000 | 2024-03-14 3:22PM EDT | 2026-01-16 | 980.00 | 818.00 | 838.00 | 0.00 | - | 1 | 2 | 140.68% |
| MSTR260618C01160000 | 2024-04-18 12:57PM EDT | 2026-06-18 | 696.00 | 674.00 | 694.00 | 0.00 | - | 1 | 1 | 97.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01160000 | 2024-05-09 3:58PM EDT | 2024-05-10 | 2.50 | 1.69 | 2.88 | -6.00 | -70.59% | 48 | 61 | 79.25% |
| MSTR240517P01160000 | 2024-05-09 3:31PM EDT | 2024-05-17 | 20.00 | 18.45 | 21.45 | -10.80 | -35.06% | 28 | 23 | 75.86% |
| MSTR240524P01160000 | 2024-05-08 3:54PM EDT | 2024-05-24 | 55.28 | 36.00 | 43.15 | 0.00 | - | 5 | 7 | 80.24% |
| MSTR240531P01160000 | 2024-05-07 12:13PM EDT | 2024-05-31 | 65.57 | 55.45 | 61.00 | 0.00 | - | 1 | 1 | 84.06% |
| MSTR240607P01160000 | 2024-05-08 10:59AM EDT | 2024-06-07 | 93.30 | 72.35 | 79.75 | 0.00 | - | 2 | 1 | 87.49% |
| MSTR240614P01160000 | 2024-05-07 11:51AM EDT | 2024-06-14 | 102.89 | 90.05 | 97.00 | +102.89 | - | - | 1 | 90.84% |
| MSTR240621P01160000 | 2024-05-09 10:10AM EDT | 2024-06-21 | 121.10 | 104.15 | 109.30 | -19.20 | -13.68% | 2 | 9 | 91.59% |
| MSTR240719P01160000 | 2024-05-09 2:05PM EDT | 2024-07-19 | 157.00 | 152.90 | 159.40 | -9.00 | -5.42% | 2 | 29 | 95.69% |
| MSTR240816P01160000 | 2024-05-08 10:58AM EDT | 2024-08-16 | 214.30 | 192.20 | 203.20 | 0.00 | - | 2 | 6 | 98.38% |
| MSTR241018P01160000 | 2024-05-03 10:29AM EDT | 2024-10-18 | 298.05 | 256.00 | 265.85 | 0.00 | - | 2 | 11 | 97.73% |
| MSTR241115P01160000 | 2024-04-29 1:15PM EDT | 2024-11-15 | 316.00 | 280.00 | 289.50 | 0.00 | - | 7 | 4 | 97.57% |
| MSTR250117P01160000 | 2024-04-16 2:23PM EDT | 2025-01-17 | 373.15 | 318.75 | 328.40 | 0.00 | - | - | 2 | 95.01% |
| MSTR250221P01160000 | 2024-04-05 2:02PM EDT | 2025-02-21 | 345.80 | 364.90 | 380.00 | 0.00 | - | 23 | 21 | 101.58% |
| MSTR260116P01160000 | 2024-04-03 11:07AM EDT | 2026-01-16 | 414.84 | 470.00 | 487.90 | 0.00 | - | 5 | 8 | 88.91% |
