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:1240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01240000 | 2024-05-09 3:29PM EDT | 2024-05-10 | 41.24 | 35.15 | 44.75 | +3.89 | +10.42% | 76 | 27 | 101.27% |
| MSTR240517C01240000 | 2024-05-09 2:57PM EDT | 2024-05-17 | 78.21 | 68.35 | 78.00 | +12.47 | +18.97% | 61 | 32 | 82.05% |
| MSTR240524C01240000 | 2024-05-08 3:13PM EDT | 2024-05-24 | 96.00 | 96.20 | 105.00 | 0.00 | - | 3 | 6 | 87.31% |
| MSTR240531C01240000 | 2024-05-09 11:51AM EDT | 2024-05-31 | 131.75 | 115.15 | 124.35 | +13.58 | +11.49% | 1 | 4 | 87.86% |
| MSTR240607C01240000 | 2024-05-03 11:58AM EDT | 2024-06-07 | 156.52 | 134.10 | 146.25 | 0.00 | - | 1 | 19 | 91.19% |
| MSTR240614C01240000 | 2024-05-08 10:29AM EDT | 2024-06-14 | 163.17 | 157.00 | 167.00 | 0.00 | - | 2 | 6 | 95.93% |
| MSTR240621C01240000 | 2024-05-09 10:12AM EDT | 2024-06-21 | 161.70 | 173.45 | 181.50 | +30.58 | +23.32% | 5 | 9 | 96.93% |
| MSTR240719C01240000 | 2024-05-03 11:38AM EDT | 2024-07-19 | 238.00 | 229.65 | 240.00 | 0.00 | - | 10 | 24 | 102.01% |
| MSTR240816C01240000 | 2024-05-09 3:08PM EDT | 2024-08-16 | 290.15 | 278.30 | 290.20 | +15.44 | +5.62% | 2 | 6 | 106.01% |
| MSTR241018C01240000 | 2024-05-07 9:42AM EDT | 2024-10-18 | 399.60 | 350.00 | 365.70 | 0.00 | - | 6 | 4 | 106.13% |
| MSTR241115C01240000 | 2024-04-26 2:03PM EDT | 2024-11-15 | 436.60 | 380.00 | 393.90 | 0.00 | - | 1 | 2 | 106.65% |
| MSTR250117C01240000 | 2024-05-08 10:42AM EDT | 2025-01-17 | 435.00 | 428.00 | 444.15 | 0.00 | - | 1 | 7 | 105.28% |
| MSTR250221C01240000 | 2024-05-09 10:09AM EDT | 2025-02-21 | 438.35 | 456.00 | 470.65 | -41.90 | -8.72% | 4 | 1 | 105.49% |
| MSTR251219C01240000 | 2024-02-09 11:50AM EDT | 2025-12-19 | 136.45 | 752.00 | 768.00 | 0.00 | - | 1 | 0 | 131.84% |
| MSTR260116C01240000 | 2024-05-09 9:40AM EDT | 2026-01-16 | 586.00 | 606.00 | 621.90 | -320.13 | -35.33% | 1 | 4 | 99.18% |
| MSTR260618C01240000 | 2024-04-01 9:30AM EDT | 2026-06-18 | 1,024.00 | 486.00 | 502.00 | 0.00 | - | 1 | 5 | 69.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01240000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 16.65 | 14.10 | 19.00 | -19.35 | -53.75% | 105 | 57 | 102.25% |
| MSTR240517P01240000 | 2024-05-09 3:37PM EDT | 2024-05-17 | 47.70 | 44.00 | 52.00 | -16.30 | -25.47% | 11 | 29 | 79.94% |
| MSTR240524P01240000 | 2024-05-09 2:30PM EDT | 2024-05-24 | 76.37 | 70.05 | 77.65 | -18.12 | -19.18% | 3 | 4 | 84.21% |
| MSTR240531P01240000 | 2024-05-09 2:30PM EDT | 2024-05-31 | 95.42 | 90.70 | 97.20 | -18.38 | -16.15% | 3 | 7 | 86.09% |
| MSTR240607P01240000 | 2024-05-09 1:17PM EDT | 2024-06-07 | 109.15 | 109.00 | 119.50 | -22.90 | -17.34% | 2 | 5 | 89.55% |
| MSTR240614P01240000 | 2024-05-09 1:12PM EDT | 2024-06-14 | 126.10 | 126.80 | 139.50 | +0.25 | +0.20% | 2 | 0 | 92.57% |
| MSTR240621P01240000 | 2024-05-09 12:32PM EDT | 2024-06-21 | 134.30 | 144.00 | 150.20 | -31.10 | -18.80% | 8 | 25 | 92.95% |
| MSTR240719P01240000 | 2024-05-07 1:03PM EDT | 2024-07-19 | 210.90 | 196.15 | 204.30 | 0.00 | - | 2 | 8 | 96.92% |
| MSTR240816P01240000 | 2024-05-09 3:12PM EDT | 2024-08-16 | 240.75 | 238.10 | 247.15 | -25.70 | -9.65% | 5 | 8 | 98.85% |
| MSTR241018P01240000 | 2024-05-09 12:48PM EDT | 2024-10-18 | 303.60 | 302.80 | 317.00 | -57.50 | -15.92% | 8 | 4 | 98.40% |
| MSTR241115P01240000 | 2024-05-09 9:58AM EDT | 2024-11-15 | 353.25 | 328.00 | 342.00 | -27.69 | -7.27% | 1 | 1 | 98.25% |
| MSTR250117P01240000 | 2024-05-06 9:57AM EDT | 2025-01-17 | 381.73 | 368.65 | 383.20 | 0.00 | - | 1 | 33 | 95.72% |
| MSTR250221P01240000 | 2024-05-03 1:34PM EDT | 2025-02-21 | 428.55 | 389.90 | 406.00 | 0.00 | - | 10 | 12 | 95.12% |
| MSTR251219P01240000 | 2024-03-13 9:40AM EDT | 2025-12-19 | 490.00 | 452.00 | 485.00 | 0.00 | - | 2 | 2 | 78.90% |
| MSTR260116P01240000 | 2024-05-09 9:40AM EDT | 2026-01-16 | 521.00 | 500.00 | 519.60 | +9.00 | +1.76% | 1 | 3 | 84.40% |
| MSTR260618P01240000 | 2024-04-03 12:07PM EDT | 2026-06-18 | 486.00 | 546.25 | 571.25 | 0.00 | - | 1 | 1 | 83.53% |
