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:1330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01330000 | 2024-05-09 3:50PM EDT | 2024-05-10 | 7.70 | 4.10 | 8.85 | -0.30 | -3.75% | 65 | 37 | 73.12% |
| MSTR240517C01330000 | 2024-05-09 12:15PM EDT | 2024-05-17 | 53.90 | 31.95 | 39.95 | +17.72 | +48.98% | 14 | 27 | 78.49% |
| MSTR240524C01330000 | 2024-05-09 1:59PM EDT | 2024-05-24 | 65.50 | 59.10 | 66.50 | -0.08 | -0.12% | 1 | 12 | 85.25% |
| MSTR240531C01330000 | 2024-04-25 3:03PM EDT | 2024-05-31 | 155.00 | 78.00 | 85.95 | 0.00 | - | 2 | 4 | 86.46% |
| MSTR240607C01330000 | 2024-05-08 3:16PM EDT | 2024-06-07 | 104.26 | 100.05 | 109.00 | +104.26 | - | - | 8 | 91.38% |
| MSTR240621C01330000 | 2024-05-06 10:25AM EDT | 2024-06-21 | 215.00 | 137.40 | 145.90 | 0.00 | - | 2 | 94 | 96.67% |
| MSTR240719C01330000 | 2024-05-03 1:25PM EDT | 2024-07-19 | 216.40 | 195.50 | 204.10 | 0.00 | - | 1 | 15 | 101.61% |
| MSTR240816C01330000 | 2024-05-07 1:21PM EDT | 2024-08-16 | 284.25 | 242.90 | 257.10 | 0.00 | - | 2 | 6 | 105.46% |
| MSTR241018C01330000 | 2024-05-01 11:44AM EDT | 2024-10-18 | 223.20 | 318.00 | 333.65 | 0.00 | - | 2 | 2 | 105.73% |
| MSTR241115C01330000 | 2024-05-01 3:27PM EDT | 2024-11-15 | 269.17 | 350.00 | 364.85 | 0.00 | - | 1 | 2 | 106.74% |
| MSTR250117C01330000 | 2024-05-07 1:29PM EDT | 2025-01-17 | 425.91 | 400.00 | 414.70 | 0.00 | - | 1 | 7 | 105.18% |
| MSTR250221C01330000 | 2024-04-22 1:45PM EDT | 2025-02-21 | 525.00 | 426.50 | 444.00 | 0.00 | - | 1 | 2 | 105.34% |
| MSTR251219C01330000 | 2024-04-22 10:05AM EDT | 2025-12-19 | 655.00 | 572.00 | 590.00 | 0.00 | - | - | 1 | 99.57% |
| MSTR260116C01330000 | 2024-04-02 9:31AM EDT | 2026-01-16 | 796.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| MSTR260618C01330000 | 2024-05-08 9:54AM EDT | 2026-06-18 | 604.00 | 628.00 | 648.00 | 0.00 | - | 1 | 6 | 96.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01330000 | 2024-05-09 1:00PM EDT | 2024-05-10 | 72.00 | 69.00 | 77.00 | -17.94 | -19.95% | 12 | 37 | 73.79% |
| MSTR240517P01330000 | 2024-05-09 3:39PM EDT | 2024-05-17 | 101.30 | 97.05 | 104.60 | -21.90 | -17.78% | 8 | 15 | 76.49% |
| MSTR240524P01330000 | 2024-05-09 12:25PM EDT | 2024-05-24 | 111.30 | 124.00 | 132.80 | -41.40 | -27.11% | 2 | 5 | 84.52% |
| MSTR240531P01330000 | 2024-05-09 12:23PM EDT | 2024-05-31 | 129.90 | 142.95 | 149.90 | -27.00 | -17.21% | 2 | 2 | 84.94% |
| MSTR240607P01330000 | 2024-05-09 12:50PM EDT | 2024-06-07 | 159.45 | 161.25 | 172.60 | +4.20 | +2.71% | 12 | 13 | 88.64% |
| MSTR240621P01330000 | 2024-05-06 11:50AM EDT | 2024-06-21 | 204.90 | 197.75 | 204.65 | 0.00 | - | 2 | 38 | 92.79% |
| MSTR240719P01330000 | 2024-05-08 10:04AM EDT | 2024-07-19 | 282.75 | 250.10 | 258.75 | 0.00 | - | 2 | 24 | 96.35% |
| MSTR240816P01330000 | 2024-05-07 1:33PM EDT | 2024-08-16 | 316.30 | 295.00 | 306.75 | 0.00 | - | 1 | 11 | 99.51% |
| MSTR241018P01330000 | 2024-05-01 10:04AM EDT | 2024-10-18 | 499.05 | 359.50 | 375.25 | 0.00 | - | 3 | 4 | 98.12% |
| MSTR241115P01330000 | 2024-05-03 10:11AM EDT | 2024-11-15 | 435.50 | 384.00 | 400.30 | 0.00 | - | 2 | 4 | 97.68% |
| MSTR250117P01330000 | 2024-05-09 12:30PM EDT | 2025-01-17 | 421.83 | 426.35 | 442.15 | -20.39 | -4.61% | 1 | 5 | 95.21% |
| MSTR251219P01330000 | 2024-04-22 2:19PM EDT | 2025-12-19 | 573.00 | 556.00 | 572.70 | 0.00 | - | 1 | 0 | 84.60% |
| MSTR260116P01330000 | 2024-03-11 1:45PM EDT | 2026-01-16 | 568.00 | 512.00 | 530.00 | 0.00 | - | 2 | 2 | 75.30% |
| MSTR260618P01330000 | 2024-03-26 9:55AM EDT | 2026-06-18 | 567.85 | 624.00 | 641.45 | 0.00 | - | 10 | 20 | 84.77% |
