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:1180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01180000 | 2024-05-09 9:42AM EDT | 2024-05-10 | 101.00 | 82.00 | 93.00 | +22.81 | +29.17% | 2 | 24 | 76.82% |
| MSTR240517C01180000 | 2024-05-09 3:46PM EDT | 2024-05-17 | 111.51 | 103.95 | 115.30 | +33.51 | +42.96% | 7 | 7 | 76.56% |
| MSTR240524C01180000 | 2024-05-08 2:51PM EDT | 2024-05-24 | 129.62 | 132.10 | 140.45 | 0.00 | - | 3 | 4 | 86.59% |
| MSTR240531C01180000 | 2024-05-03 10:46AM EDT | 2024-05-31 | 173.70 | 150.15 | 159.20 | 0.00 | - | 2 | 7 | 88.25% |
| MSTR240621C01180000 | 2024-05-08 11:50AM EDT | 2024-06-21 | 209.00 | 201.55 | 212.35 | 0.00 | - | 4 | 10 | 96.02% |
| MSTR240719C01180000 | 2024-05-08 3:00PM EDT | 2024-07-19 | 254.40 | 256.05 | 267.80 | 0.00 | - | 2 | 8 | 101.37% |
| MSTR240816C01180000 | 2024-03-19 1:55PM EDT | 2024-08-16 | 530.55 | 332.00 | 348.85 | 0.00 | - | 3 | 1 | 118.20% |
| MSTR241018C01180000 | 2024-05-03 9:57AM EDT | 2024-10-18 | 380.45 | 376.00 | 390.35 | 0.00 | - | 1 | 2 | 106.53% |
| MSTR241115C01180000 | 2024-05-06 3:32PM EDT | 2024-11-15 | 435.80 | 402.00 | 417.30 | 0.00 | - | 1 | 1 | 106.50% |
| MSTR250117C01180000 | 2024-04-22 12:09PM EDT | 2025-01-17 | 545.00 | 450.70 | 462.25 | 0.00 | - | 1 | 31 | 104.93% |
| MSTR250221C01180000 | 2024-05-06 10:24AM EDT | 2025-02-21 | 543.45 | 477.75 | 494.00 | 0.00 | - | - | 1 | 105.92% |
| MSTR251219C01180000 | 2024-04-17 1:26PM EDT | 2025-12-19 | 585.00 | 612.00 | 632.00 | 0.00 | - | - | 1 | 99.80% |
| MSTR260116C01180000 | 2024-03-04 2:12PM EDT | 2026-01-16 | 678.00 | 925.00 | 947.50 | 0.00 | - | 1 | 1 | 170.18% |
| MSTR260618C01180000 | 2024-04-16 3:57PM EDT | 2026-06-18 | 697.90 | 670.00 | 690.00 | 0.00 | - | 1 | 8 | 97.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01180000 | 2024-05-09 3:44PM EDT | 2024-05-10 | 3.65 | 1.98 | 5.35 | -8.79 | -70.66% | 85 | 409 | 75.68% |
| MSTR240517P01180000 | 2024-05-09 2:33PM EDT | 2024-05-17 | 27.55 | 24.40 | 27.70 | -12.09 | -30.50% | 6 | 37 | 76.67% |
| MSTR240524P01180000 | 2024-05-09 12:13PM EDT | 2024-05-24 | 42.70 | 45.40 | 51.45 | -61.00 | -58.82% | 2 | 3 | 82.13% |
| MSTR240531P01180000 | 2024-05-07 10:27AM EDT | 2024-05-31 | 82.00 | 63.30 | 71.00 | 0.00 | - | 4 | 4 | 84.90% |
| MSTR240607P01180000 | 2024-05-09 11:33AM EDT | 2024-06-07 | 82.30 | 81.20 | 88.00 | -50.70 | -38.12% | 26 | 4 | 87.48% |
| MSTR240621P01180000 | 2024-05-09 10:58AM EDT | 2024-06-21 | 118.05 | 111.70 | 118.70 | -19.90 | -14.43% | 17 | 18 | 91.06% |
| MSTR240719P01180000 | 2024-05-08 10:00AM EDT | 2024-07-19 | 189.45 | 162.05 | 169.65 | 0.00 | - | 1 | 9 | 95.43% |
| MSTR240816P01180000 | 2024-04-30 10:10AM EDT | 2024-08-16 | 281.50 | 206.50 | 212.50 | 0.00 | - | 2 | 5 | 98.76% |
| MSTR241018P01180000 | 2024-05-08 11:07AM EDT | 2024-10-18 | 288.00 | 267.35 | 277.10 | 0.00 | - | 2 | 3 | 97.62% |
| MSTR241115P01180000 | 2024-04-30 3:13PM EDT | 2024-11-15 | 377.60 | 290.30 | 301.65 | 0.00 | - | 4 | 3 | 97.35% |
| MSTR250117P01180000 | 2024-05-09 12:09PM EDT | 2025-01-17 | 329.40 | 330.00 | 340.65 | -86.18 | -20.74% | 2 | 1 | 94.85% |
| MSTR250221P01180000 | 2024-04-15 1:36PM EDT | 2025-02-21 | 369.75 | 353.05 | 368.00 | 0.00 | - | 1 | 0 | 95.27% |
| MSTR251219P01180000 | 2024-03-26 2:09PM EDT | 2025-12-19 | 425.62 | 484.00 | 499.10 | 0.00 | - | 1 | 1 | 90.74% |
| MSTR260116P01180000 | 2024-04-01 9:33AM EDT | 2026-01-16 | 461.40 | 536.00 | 553.90 | 0.00 | - | 2 | 5 | 98.83% |
| MSTR260618P01180000 | 2024-03-18 10:16AM EDT | 2026-06-18 | 493.21 | 534.00 | 551.95 | 0.00 | - | - | 30 | 88.14% |
