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:1230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01230000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 46.04 | 42.15 | 51.00 | +6.04 | +15.10% | 32 | 48 | 71.76% |
| MSTR240517C01230000 | 2024-05-09 3:46PM EDT | 2024-05-17 | 79.59 | 74.15 | 83.00 | +2.09 | +2.70% | 42 | 26 | 77.21% |
| MSTR240524C01230000 | 2024-05-09 2:28PM EDT | 2024-05-24 | 104.90 | 102.00 | 110.00 | -30.20 | -22.35% | 1 | 4 | 84.77% |
| MSTR240531C01230000 | 2024-05-07 1:53PM EDT | 2024-05-31 | 150.95 | 120.10 | 130.65 | 0.00 | - | 2 | 1 | 86.44% |
| MSTR240607C01230000 | 2024-05-09 12:35PM EDT | 2024-06-07 | 167.75 | 139.35 | 151.10 | +66.75 | +66.09% | 2 | 3 | 89.80% |
| MSTR240621C01230000 | 2024-05-09 10:12AM EDT | 2024-06-21 | 166.00 | 177.15 | 185.80 | -9.15 | -5.22% | 65 | 75 | 95.46% |
| MSTR240719C01230000 | 2024-05-09 11:11AM EDT | 2024-07-19 | 255.00 | 233.70 | 243.30 | +19.40 | +8.23% | 1 | 31 | 101.00% |
| MSTR240816C01230000 | 2024-05-06 9:36AM EDT | 2024-08-16 | 321.56 | 281.95 | 291.90 | 0.00 | - | 1 | 2 | 104.92% |
| MSTR241018C01230000 | 2024-05-03 10:28AM EDT | 2024-10-18 | 371.76 | 354.00 | 369.30 | 0.00 | - | 1 | 5 | 105.83% |
| MSTR241115C01230000 | 2024-05-06 3:16PM EDT | 2024-11-15 | 422.00 | 384.00 | 399.55 | 0.00 | - | 1 | 3 | 106.73% |
| MSTR250117C01230000 | 2024-05-08 12:11PM EDT | 2025-01-17 | 422.04 | 432.00 | 448.55 | 0.00 | - | 1 | 2 | 105.29% |
| MSTR250221C01230000 | 2024-04-17 9:33AM EDT | 2025-02-21 | 491.98 | 459.35 | 476.00 | 0.00 | - | 1 | 4 | 105.57% |
| MSTR251219C01230000 | 2024-05-03 9:42AM EDT | 2025-12-19 | 572.00 | 598.00 | 618.00 | 0.00 | - | 1 | 4 | 99.76% |
| MSTR260116C01230000 | 2024-05-03 10:46AM EDT | 2026-01-16 | 614.00 | 608.00 | 628.00 | 0.00 | - | 1 | 2 | 99.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01230000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 16.05 | 10.85 | 16.00 | -13.00 | -44.75% | 100 | 65 | 73.27% |
| MSTR240517P01230000 | 2024-05-09 11:38AM EDT | 2024-05-17 | 41.00 | 39.10 | 47.25 | -19.00 | -31.67% | 10 | 31 | 74.90% |
| MSTR240524P01230000 | 2024-05-08 10:44AM EDT | 2024-05-24 | 85.00 | 65.65 | 73.55 | 0.00 | - | 1 | 14 | 82.08% |
| MSTR240531P01230000 | 2024-05-06 3:57PM EDT | 2024-05-31 | 112.60 | 85.95 | 92.20 | 0.00 | - | 2 | 6 | 84.29% |
| MSTR240607P01230000 | 2024-05-09 11:30AM EDT | 2024-06-07 | 100.15 | 103.80 | 113.95 | -26.30 | -20.80% | 6 | 4 | 87.88% |
| MSTR240614P01230000 | 2024-05-09 2:41PM EDT | 2024-06-14 | 127.80 | 121.50 | 132.00 | +0.50 | +0.39% | 2 | 0 | 90.58% |
| MSTR240621P01230000 | 2024-05-08 11:25AM EDT | 2024-06-21 | 161.80 | 134.00 | 146.45 | 0.00 | - | 2 | 28 | 90.99% |
| MSTR240719P01230000 | 2024-05-09 12:02PM EDT | 2024-07-19 | 188.80 | 190.90 | 196.40 | -25.40 | -11.86% | 2 | 14 | 95.81% |
| MSTR240816P01230000 | 2024-05-08 2:10PM EDT | 2024-08-16 | 255.00 | 231.25 | 244.20 | 0.00 | - | 5 | 7 | 98.73% |
| MSTR241018P01230000 | 2024-05-09 12:48PM EDT | 2024-10-18 | 297.25 | 296.65 | 312.15 | -20.90 | -6.57% | 6 | 3 | 98.31% |
| MSTR241115P01230000 | 2024-05-03 10:28AM EDT | 2024-11-15 | 364.60 | 322.00 | 335.65 | 0.00 | - | 4 | 3 | 98.02% |
| MSTR250117P01230000 | 2024-05-03 11:34AM EDT | 2025-01-17 | 406.30 | 361.35 | 377.35 | 0.00 | - | 2 | 2 | 95.50% |
| MSTR250221P01230000 | 2024-03-05 10:30AM EDT | 2025-02-21 | 474.60 | 343.90 | 362.00 | 0.00 | - | - | 1 | 85.53% |
| MSTR251219P01230000 | 2024-04-15 11:04AM EDT | 2025-12-19 | 478.80 | 488.00 | 505.60 | 0.00 | - | - | 1 | 85.21% |
| MSTR260116P01230000 | 2024-03-11 1:42PM EDT | 2026-01-16 | 500.00 | 448.00 | 468.00 | 0.00 | - | 1 | 1 | 76.39% |
| MSTR260618P01230000 | 2024-05-09 10:35AM EDT | 2026-06-18 | 546.22 | 526.00 | 545.65 | +43.72 | +8.70% | 1 | 3 | 80.88% |
