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:1220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01220000 | 2024-05-09 3:12PM EDT | 2024-05-10 | 61.85 | 49.05 | 58.95 | +20.85 | +50.85% | 68 | 49 | 102.97% |
| MSTR240517C01220000 | 2024-05-09 12:38PM EDT | 2024-05-17 | 106.66 | 79.55 | 89.00 | +37.93 | +55.19% | 9 | 16 | 81.79% |
| MSTR240524C01220000 | 2024-05-07 3:15PM EDT | 2024-05-24 | 126.40 | 106.20 | 114.80 | 0.00 | - | 3 | 3 | 86.69% |
| MSTR240531C01220000 | 2024-05-09 10:31AM EDT | 2024-05-31 | 125.00 | 125.40 | 135.55 | -81.00 | -39.32% | 4 | 2 | 88.35% |
| MSTR240607C01220000 | 2024-05-07 10:06AM EDT | 2024-06-07 | 178.00 | 145.60 | 156.00 | 0.00 | - | 1 | 1 | 91.78% |
| MSTR240614C01220000 | 2024-05-09 12:36PM EDT | 2024-06-14 | 194.25 | 165.00 | 176.05 | +0.80 | +0.41% | 2 | 4 | 95.28% |
| MSTR240621C01220000 | 2024-05-07 1:53PM EDT | 2024-06-21 | 209.60 | 182.80 | 191.45 | 0.00 | - | 4 | 35 | 97.13% |
| MSTR240628C01220000 | 2024-05-09 3:01PM EDT | 2024-06-28 | 210.29 | 198.05 | 209.00 | 0.00 | - | 1 | - | 99.20% |
| MSTR240719C01220000 | 2024-05-09 9:45AM EDT | 2024-07-19 | 209.00 | 238.45 | 248.45 | -22.54 | -9.73% | 1 | 8 | 101.98% |
| MSTR240816C01220000 | 2024-05-08 9:57AM EDT | 2024-08-16 | 285.70 | 286.10 | 295.35 | 0.00 | - | 1 | 4 | 105.31% |
| MSTR241018C01220000 | 2024-04-25 12:43PM EDT | 2024-10-18 | 399.40 | 358.00 | 373.15 | 0.00 | - | - | 2 | 106.20% |
| MSTR241115C01220000 | 2024-05-09 9:39AM EDT | 2024-11-15 | 371.00 | 388.00 | 403.20 | -113.00 | -23.35% | 5 | 1 | 107.07% |
| MSTR250117C01220000 | 2024-05-08 9:31AM EDT | 2025-01-17 | 413.73 | 436.00 | 449.70 | 0.00 | - | 1 | 9 | 105.27% |
| MSTR250221C01220000 | 2024-05-03 9:45AM EDT | 2025-02-21 | 452.00 | 462.70 | 477.95 | 0.00 | - | 1 | 2 | 105.59% |
| MSTR251219C01220000 | 2024-04-24 2:50PM EDT | 2025-12-19 | 638.00 | 602.00 | 622.00 | 0.00 | - | 1 | 6 | 100.09% |
| MSTR260116C01220000 | 2024-03-28 3:06PM EDT | 2026-01-16 | 1,049.00 | 652.00 | 668.00 | 0.00 | - | 2 | 2 | 107.10% |
| MSTR260618C01220000 | 2024-05-08 9:54AM EDT | 2026-06-18 | 628.00 | 658.00 | 676.00 | 0.00 | - | 2 | 5 | 97.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01220000 | 2024-05-09 3:58PM EDT | 2024-05-10 | 10.85 | 6.65 | 12.05 | -15.15 | -58.27% | 115 | 102 | 98.10% |
| MSTR240517P01220000 | 2024-05-09 3:21PM EDT | 2024-05-17 | 38.12 | 34.20 | 42.95 | -17.48 | -31.44% | 20 | 91 | 78.85% |
| MSTR240524P01220000 | 2024-04-30 3:29PM EDT | 2024-05-24 | 203.25 | 62.70 | 68.75 | 0.00 | - | - | 1 | 85.53% |
| MSTR240531P01220000 | 2024-05-09 11:16AM EDT | 2024-05-31 | 85.35 | 81.40 | 87.00 | -18.94 | -18.16% | 3 | 13 | 86.15% |
| MSTR240607P01220000 | 2024-05-07 3:22PM EDT | 2024-06-07 | 121.15 | 100.00 | 106.95 | +121.15 | - | - | 3 | 89.10% |
| MSTR240621P01220000 | 2024-05-09 1:56PM EDT | 2024-06-21 | 134.90 | 134.10 | 139.35 | -38.95 | -22.40% | 5 | 11 | 93.08% |
| MSTR240628P01220000 | 2024-05-09 11:24AM EDT | 2024-06-28 | 149.95 | 145.00 | 159.00 | 0.00 | - | 1 | - | 94.82% |
| MSTR240719P01220000 | 2024-05-09 12:01PM EDT | 2024-07-19 | 181.95 | 185.25 | 191.60 | -13.43 | -6.87% | 2 | 6 | 96.63% |
| MSTR240816P01220000 | 2024-05-09 9:58AM EDT | 2024-08-16 | 255.90 | 227.90 | 239.30 | +14.41 | +5.97% | 2 | 9 | 99.90% |
| MSTR241018P01220000 | 2024-05-09 3:10PM EDT | 2024-10-18 | 294.95 | 290.15 | 305.35 | -85.64 | -22.50% | 2 | 10 | 98.44% |
| MSTR241115P01220000 | 2024-05-03 3:58PM EDT | 2024-11-15 | 356.00 | 314.00 | 330.20 | 0.00 | - | 1 | 2 | 98.13% |
| MSTR250117P01220000 | 2024-05-09 11:14AM EDT | 2025-01-17 | 357.00 | 356.50 | 370.90 | -51.00 | -12.50% | 1 | 9 | 95.88% |
| MSTR250221P01220000 | 2024-05-03 10:33AM EDT | 2025-02-21 | 409.80 | 377.50 | 392.50 | 0.00 | - | 5 | 7 | 95.14% |
| MSTR260618P01220000 | 2024-05-03 2:26PM EDT | 2026-06-18 | 545.00 | 520.00 | 537.90 | 0.00 | - | 1 | 1 | 80.97% |
