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:1270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01270000 | 2024-05-09 3:57PM EDT | 2024-05-10 | 23.00 | 20.60 | 25.35 | +3.00 | +15.00% | 191 | 60 | 98.41% |
| MSTR240517C01270000 | 2024-05-09 3:28PM EDT | 2024-05-17 | 60.35 | 53.55 | 60.40 | +5.30 | +9.63% | 22 | 22 | 80.37% |
| MSTR240524C01270000 | 2024-05-09 2:10PM EDT | 2024-05-24 | 87.13 | 82.05 | 91.00 | +3.88 | +4.66% | 2 | 53 | 87.63% |
| MSTR240531C01270000 | 2024-05-09 12:13PM EDT | 2024-05-31 | 127.90 | 102.05 | 110.00 | +4.95 | +4.03% | 2 | 50 | 88.16% |
| MSTR240607C01270000 | 2024-05-09 1:33PM EDT | 2024-06-07 | 140.55 | 123.60 | 132.25 | +28.70 | +25.66% | 2 | 2 | 92.27% |
| MSTR240614C01270000 | 2024-05-09 9:49AM EDT | 2024-06-14 | 125.10 | 143.30 | 154.00 | 0.00 | - | 1 | 2 | 96.01% |
| MSTR240621C01270000 | 2024-05-09 11:11AM EDT | 2024-06-21 | 176.53 | 160.05 | 168.20 | -6.37 | -3.48% | 2 | 76 | 96.88% |
| MSTR240719C01270000 | 2024-05-09 3:26PM EDT | 2024-07-19 | 225.31 | 218.05 | 227.65 | -12.84 | -5.39% | 2 | 25 | 102.25% |
| MSTR240816C01270000 | 2024-05-09 9:40AM EDT | 2024-08-16 | 247.86 | 267.45 | 279.00 | -83.83 | -25.27% | 1 | 9 | 106.35% |
| MSTR241018C01270000 | 2024-05-06 10:38AM EDT | 2024-10-18 | 421.00 | 340.00 | 354.45 | 0.00 | - | 1 | 7 | 106.24% |
| MSTR241115C01270000 | 2024-05-09 3:37PM EDT | 2024-11-15 | 379.00 | 370.00 | 384.70 | -133.00 | -25.98% | 1 | 1 | 106.95% |
| MSTR250117C01270000 | 2024-05-08 9:31AM EDT | 2025-01-17 | 397.95 | 418.00 | 432.20 | 0.00 | - | 1 | 6 | 105.03% |
| MSTR250221C01270000 | 2024-05-07 2:51PM EDT | 2025-02-21 | 460.71 | 446.05 | 460.45 | 0.00 | - | 6 | 11 | 105.39% |
| MSTR251219C01270000 | 2024-03-11 12:16PM EDT | 2025-12-19 | 922.00 | 842.00 | 862.00 | 0.00 | - | 4 | 4 | 154.97% |
| MSTR260116C01270000 | 2024-04-09 9:59AM EDT | 2026-01-16 | 740.00 | 598.00 | 616.00 | 0.00 | - | 5 | 5 | 99.35% |
| MSTR260618C01270000 | 2024-04-30 10:29AM EDT | 2026-06-18 | 556.05 | 644.00 | 664.00 | 0.00 | - | 1 | 1 | 96.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01270000 | 2024-05-09 3:58PM EDT | 2024-05-10 | 32.00 | 27.60 | 34.00 | -13.17 | -29.16% | 127 | 36 | 103.98% |
| MSTR240517P01270000 | 2024-05-09 3:41PM EDT | 2024-05-17 | 64.21 | 59.20 | 66.50 | -37.79 | -37.05% | 29 | 25 | 79.73% |
| MSTR240524P01270000 | 2024-05-09 2:45PM EDT | 2024-05-24 | 88.87 | 86.00 | 93.75 | -40.23 | -31.16% | 5 | 4 | 84.69% |
| MSTR240531P01270000 | 2024-05-09 2:45PM EDT | 2024-05-31 | 108.12 | 106.30 | 113.55 | -119.12 | -52.42% | 3 | 1 | 86.17% |
| MSTR240607P01270000 | 2024-05-09 3:22PM EDT | 2024-06-07 | 128.50 | 125.55 | 135.90 | +2.00 | +1.58% | 15 | 13 | 89.76% |
| MSTR240614P01270000 | 2024-05-08 1:04PM EDT | 2024-06-14 | 167.80 | 143.20 | 153.40 | +167.80 | - | - | 5 | 91.74% |
| MSTR240621P01270000 | 2024-05-09 2:12PM EDT | 2024-06-21 | 166.20 | 160.95 | 167.90 | -17.30 | -9.43% | 3 | 28 | 93.35% |
| MSTR240628P01270000 | 2024-05-09 9:47AM EDT | 2024-06-28 | 210.00 | 173.00 | 186.90 | -0.20 | -0.10% | 2 | - | 94.99% |
| MSTR240719P01270000 | 2024-05-09 3:26PM EDT | 2024-07-19 | 216.67 | 213.70 | 221.30 | -17.88 | -7.62% | 2 | 17 | 96.88% |
| MSTR240816P01270000 | 2024-05-09 2:06PM EDT | 2024-08-16 | 263.17 | 255.30 | 265.70 | -15.83 | -5.67% | 2 | 18 | 98.85% |
| MSTR241018P01270000 | 2024-05-09 9:40AM EDT | 2024-10-18 | 350.10 | 320.10 | 335.30 | -21.55 | -5.80% | 1 | 3 | 98.11% |
| MSTR241115P01270000 | 2024-05-09 11:27AM EDT | 2024-11-15 | 347.55 | 346.05 | 360.35 | -17.95 | -4.91% | 2 | 5 | 98.01% |
| MSTR250117P01270000 | 2024-05-03 11:34AM EDT | 2025-01-17 | 432.60 | 387.75 | 397.35 | 0.00 | - | 2 | 1 | 94.97% |
| MSTR250221P01270000 | 2024-04-24 11:59AM EDT | 2025-02-21 | 449.16 | 409.10 | 421.85 | 0.00 | - | 1 | 2 | 94.56% |
| MSTR251219P01270000 | 2024-03-13 3:24PM EDT | 2025-12-19 | 500.00 | 486.00 | 504.00 | 0.00 | - | - | 1 | 79.93% |
