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:1310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01310000 | 2024-05-09 3:55PM EDT | 2024-05-10 | 10.70 | 6.75 | 11.75 | +0.25 | +2.39% | 50 | 77 | 68.82% |
| MSTR240517C01310000 | 2024-05-09 3:40PM EDT | 2024-05-17 | 41.00 | 38.60 | 43.95 | -0.50 | -1.20% | 8 | 8 | 76.60% |
| MSTR240524C01310000 | 2024-05-09 1:26PM EDT | 2024-05-24 | 80.00 | 66.00 | 73.30 | +8.60 | +12.04% | 3 | 7 | 84.74% |
| MSTR240531C01310000 | 2024-05-08 3:59PM EDT | 2024-05-31 | 84.00 | 85.05 | 93.00 | 0.00 | - | 1 | 14 | 86.05% |
| MSTR240607C01310000 | 2024-04-26 3:36PM EDT | 2024-06-07 | 187.30 | 105.85 | 117.45 | 0.00 | - | 1 | 1 | 91.01% |
| MSTR240614C01310000 | 2024-05-08 10:44AM EDT | 2024-06-14 | 141.95 | 126.15 | 138.55 | +141.95 | - | - | 1 | 94.84% |
| MSTR240621C01310000 | 2024-05-09 1:44PM EDT | 2024-06-21 | 158.44 | 145.70 | 152.90 | +13.92 | +9.63% | 4 | 49 | 96.67% |
| MSTR240719C01310000 | 2024-05-02 11:12AM EDT | 2024-07-19 | 166.00 | 202.80 | 212.45 | 0.00 | - | 2 | 7 | 101.77% |
| MSTR240816C01310000 | 2024-05-02 9:33AM EDT | 2024-08-16 | 197.62 | 250.75 | 264.10 | 0.00 | - | 10 | 9 | 105.53% |
| MSTR241018C01310000 | 2024-04-25 3:21PM EDT | 2024-10-18 | 376.20 | 326.00 | 338.40 | 0.00 | - | 8 | 18 | 105.61% |
| MSTR241115C01310000 | 2024-04-18 10:47AM EDT | 2024-11-15 | 432.10 | 356.00 | 369.55 | 0.00 | - | 2 | 5 | 106.38% |
| MSTR250117C01310000 | 2024-04-22 10:19AM EDT | 2025-01-17 | 480.00 | 406.00 | 421.80 | 0.00 | - | 1 | 5 | 105.26% |
| MSTR250221C01310000 | 2024-05-06 9:47AM EDT | 2025-02-21 | 481.92 | 432.95 | 450.00 | +481.92 | - | - | 2 | 105.38% |
| MSTR251219C01310000 | 2024-04-16 11:46AM EDT | 2025-12-19 | 604.00 | 576.00 | 593.80 | 0.00 | - | 2 | 2 | 99.35% |
| MSTR260116C01310000 | 2024-04-02 9:32AM EDT | 2026-01-16 | 806.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| MSTR260618C01310000 | 2024-03-26 3:32PM EDT | 2026-06-18 | 1,221.50 | 644.00 | 662.00 | 0.00 | - | 1 | 3 | 98.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01310000 | 2024-05-09 3:46PM EDT | 2024-05-10 | 56.90 | 52.00 | 61.00 | -26.17 | -31.50% | 16 | 26 | 71.81% |
| MSTR240517P01310000 | 2024-05-09 2:49PM EDT | 2024-05-17 | 86.11 | 83.05 | 90.95 | -22.24 | -20.53% | 13 | 24 | 75.78% |
| MSTR240524P01310000 | 2024-05-08 10:08AM EDT | 2024-05-24 | 156.58 | 106.35 | 119.40 | 0.00 | - | 2 | 15 | 81.76% |
| MSTR240531P01310000 | 2024-05-07 2:56PM EDT | 2024-05-31 | 153.66 | 127.45 | 138.00 | +153.66 | - | - | 11 | 83.95% |
| MSTR240607P01310000 | 2024-05-09 1:45PM EDT | 2024-06-07 | 149.25 | 150.55 | 159.60 | +1.40 | +0.95% | 14 | 6 | 88.98% |
| MSTR240614P01310000 | 2024-05-09 12:44PM EDT | 2024-06-14 | 165.15 | 167.00 | 177.95 | -0.60 | -0.36% | 32 | 1 | 90.97% |
| MSTR240621P01310000 | 2024-05-08 1:40PM EDT | 2024-06-21 | 207.25 | 185.15 | 192.10 | 0.00 | - | 2 | 34 | 92.65% |
| MSTR240719P01310000 | 2024-05-07 11:07AM EDT | 2024-07-19 | 244.80 | 237.15 | 246.20 | 0.00 | - | 3 | 40 | 96.23% |
| MSTR240816P01310000 | 2024-05-09 11:07AM EDT | 2024-08-16 | 285.25 | 282.95 | 294.40 | -19.16 | -6.29% | 3 | 19 | 99.70% |
| MSTR241018P01310000 | 2024-04-30 1:18PM EDT | 2024-10-18 | 463.20 | 346.00 | 360.80 | 0.00 | - | 2 | 6 | 97.84% |
| MSTR241115P01310000 | 2024-05-03 11:36AM EDT | 2024-11-15 | 425.25 | 370.00 | 386.35 | 0.00 | - | 2 | 186 | 97.47% |
| MSTR250117P01310000 | 2024-05-02 11:44AM EDT | 2025-01-17 | 494.15 | 412.35 | 427.55 | 0.00 | - | 2 | 7 | 95.00% |
| MSTR250221P01310000 | 2024-03-06 3:29PM EDT | 2025-02-21 | 523.90 | 450.00 | 470.00 | 0.00 | - | 1 | 0 | 98.64% |
| MSTR251219P01310000 | 2024-03-13 1:29PM EDT | 2025-12-19 | 519.95 | 512.05 | 530.00 | 0.00 | - | 2 | 5 | 79.51% |
