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:1350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01350000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 4.80 | 4.05 | 5.50 | -0.70 | -12.73% | 2,931 | 296 | 78.22% |
| MSTR240517C01350000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 30.00 | 25.80 | 31.85 | -1.50 | -4.76% | 301 | 92 | 76.76% |
| MSTR240524C01350000 | 2024-05-09 3:57PM EDT | 2024-05-24 | 58.07 | 52.10 | 60.25 | +9.65 | +19.93% | 12 | 64 | 85.39% |
| MSTR240531C01350000 | 2024-05-09 3:58PM EDT | 2024-05-31 | 75.00 | 73.15 | 79.95 | +4.91 | +7.01% | 19 | 10 | 87.77% |
| MSTR240607C01350000 | 2024-05-09 1:00PM EDT | 2024-06-07 | 104.67 | 93.00 | 102.00 | +6.46 | +6.58% | 4 | 9 | 91.52% |
| MSTR240614C01350000 | 2024-05-09 1:14PM EDT | 2024-06-14 | 131.17 | 111.00 | 124.70 | 0.00 | - | 1 | 0 | 95.14% |
| MSTR240621C01350000 | 2024-05-09 3:40PM EDT | 2024-06-21 | 135.75 | 131.35 | 138.00 | +1.26 | +0.94% | 5 | 118 | 96.87% |
| MSTR240719C01350000 | 2024-05-09 3:53PM EDT | 2024-07-19 | 190.50 | 188.70 | 198.05 | +4.53 | +2.44% | 1 | 22 | 101.97% |
| MSTR240816C01350000 | 2024-05-09 3:54PM EDT | 2024-08-16 | 242.05 | 235.65 | 249.80 | -13.93 | -5.44% | 2 | 27 | 105.36% |
| MSTR241018C01350000 | 2024-05-06 2:59PM EDT | 2024-10-18 | 361.27 | 312.00 | 325.35 | 0.00 | - | 2 | 3 | 105.57% |
| MSTR241115C01350000 | 2024-05-07 12:44PM EDT | 2024-11-15 | 382.75 | 344.00 | 357.35 | 0.00 | - | 3 | 23 | 106.65% |
| MSTR250117C01350000 | 2024-05-07 11:20AM EDT | 2025-01-17 | 443.10 | 392.00 | 409.70 | 0.00 | - | 2 | 69 | 105.09% |
| MSTR250221C01350000 | 2024-05-03 9:30AM EDT | 2025-02-21 | 392.25 | 420.10 | 435.90 | 0.00 | - | 1 | 18 | 105.03% |
| MSTR251219C01350000 | 2024-05-01 10:14AM EDT | 2025-12-19 | 420.50 | 566.00 | 586.00 | 0.00 | - | 2 | 19 | 99.56% |
| MSTR260116C01350000 | 2024-04-17 10:38AM EDT | 2026-01-16 | 547.53 | 576.00 | 592.00 | 0.00 | - | 1 | 19 | 98.73% |
| MSTR260618C01350000 | 2024-04-16 9:52AM EDT | 2026-06-18 | 660.75 | 624.00 | 642.00 | 0.00 | - | 2 | 7 | 96.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01350000 | 2024-05-09 3:46PM EDT | 2024-05-10 | 90.25 | 87.00 | 95.00 | -22.05 | -19.63% | 26 | 50 | 77.55% |
| MSTR240517P01350000 | 2024-05-09 1:07PM EDT | 2024-05-17 | 106.70 | 110.60 | 120.20 | -31.60 | -22.85% | 28 | 139 | 77.07% |
| MSTR240524P01350000 | 2024-05-09 12:25PM EDT | 2024-05-24 | 122.85 | 137.85 | 146.50 | -42.10 | -25.52% | 5 | 38 | 85.04% |
| MSTR240531P01350000 | 2024-05-09 3:43PM EDT | 2024-05-31 | 158.20 | 156.25 | 165.35 | -4.76 | -2.92% | 4 | 15 | 86.07% |
| MSTR240607P01350000 | 2024-05-09 12:36PM EDT | 2024-06-07 | 164.85 | 175.30 | 185.45 | -38.30 | -18.85% | 10 | 2 | 89.09% |
| MSTR240614P01350000 | 2024-05-09 1:22PM EDT | 2024-06-14 | 195.90 | 193.10 | 203.75 | -0.05 | -0.03% | 2 | 0 | 91.54% |
| MSTR240621P01350000 | 2024-05-08 11:56AM EDT | 2024-06-21 | 235.71 | 208.80 | 219.05 | 0.00 | - | 1 | 24 | 92.81% |
| MSTR240719P01350000 | 2024-05-08 10:19AM EDT | 2024-07-19 | 295.50 | 263.20 | 271.00 | 0.00 | - | 4 | 41 | 96.32% |
| MSTR240816P01350000 | 2024-05-09 11:13AM EDT | 2024-08-16 | 308.15 | 308.65 | 320.20 | -23.55 | -7.10% | 2 | 11 | 99.76% |
| MSTR241018P01350000 | 2024-05-02 11:38AM EDT | 2024-10-18 | 470.45 | 372.60 | 387.95 | 0.00 | - | 2 | 27 | 98.02% |
| MSTR241115P01350000 | 2024-04-19 3:44PM EDT | 2024-11-15 | 489.11 | 398.00 | 411.80 | 0.00 | - | 1 | 1 | 97.51% |
| MSTR250117P01350000 | 2024-04-30 1:32PM EDT | 2025-01-17 | 542.31 | 439.30 | 454.35 | 0.00 | - | 1 | 7 | 94.95% |
| MSTR250221P01350000 | 2024-04-17 1:51PM EDT | 2025-02-21 | 526.45 | 461.75 | 476.45 | 0.00 | - | 1 | 2 | 94.25% |
| MSTR251219P01350000 | 2024-04-22 9:38AM EDT | 2025-12-19 | 612.31 | 568.00 | 587.30 | 0.00 | - | 3 | 6 | 84.40% |
| MSTR260116P01350000 | 2024-03-18 9:35AM EDT | 2026-01-16 | 586.00 | 626.05 | 643.45 | 0.00 | - | - | 1 | 92.39% |
| MSTR260618P01350000 | 2024-04-17 9:31AM EDT | 2026-06-18 | 645.90 | 608.00 | 624.40 | 0.00 | - | 5 | 6 | 79.80% |
