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:1370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01370000 | 2024-05-10 3:21PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -2.49 | -99.60% | 209 | 134 | 84.38% |
| MSTR240517C01370000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 10.20 | 8.80 | 11.70 | -21.55 | -67.87% | 22 | 58 | 87.55% |
| MSTR240524C01370000 | 2024-05-10 3:45PM EDT | 2024-05-24 | 28.94 | 22.10 | 28.35 | -24.06 | -45.40% | 4 | 4 | 87.50% |
| MSTR240531C01370000 | 2024-05-10 1:29PM EDT | 2024-05-31 | 45.00 | 35.15 | 42.25 | -42.40 | -48.51% | 4 | 15 | 86.82% |
| MSTR240614C01370000 | 2024-05-10 9:58AM EDT | 2024-06-14 | 120.60 | 66.00 | 76.00 | -49.40 | -29.06% | 14 | 5 | 92.30% |
| MSTR240621C01370000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 83.00 | 78.00 | 85.75 | -58.55 | -41.36% | 4 | 11 | 91.59% |
| MSTR240719C01370000 | 2024-05-10 9:44AM EDT | 2024-07-19 | 178.30 | 127.50 | 138.65 | +6.45 | +3.75% | 34 | 7 | 96.56% |
| MSTR240816C01370000 | 2024-04-22 1:06PM EDT | 2024-08-16 | 345.43 | 173.20 | 185.25 | 0.00 | - | 1 | 3 | 100.66% |
| MSTR241018C01370000 | 2024-04-23 3:43PM EDT | 2024-10-18 | 406.60 | 243.05 | 258.15 | 0.00 | - | 3 | 3 | 101.48% |
| MSTR241115C01370000 | 2024-04-09 11:16AM EDT | 2024-11-15 | 514.00 | 336.00 | 351.55 | 0.00 | - | 4 | 3 | 121.68% |
| MSTR250117C01370000 | 2024-03-14 9:35AM EDT | 2025-01-17 | 780.45 | 600.00 | 616.75 | 0.00 | - | 1 | 1 | 181.13% |
| MSTR250221C01370000 | 2024-04-15 10:57AM EDT | 2025-02-21 | 578.38 | 346.00 | 362.45 | 0.00 | - | - | 1 | 101.43% |
| MSTR260116C01370000 | 2024-03-28 11:36AM EDT | 2026-01-16 | 992.40 | 612.00 | 628.00 | 0.00 | - | 1 | 2 | 118.35% |
| MSTR260618C01370000 | 2024-03-21 1:03PM EDT | 2026-06-18 | 1,034.37 | 580.00 | 600.00 | 0.00 | - | - | 2 | 100.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01370000 | 2024-05-10 3:59PM EDT | 2024-05-10 | 188.35 | 185.00 | 197.75 | +106.37 | +129.75% | 8 | 10 | 164.36% |
| MSTR240517P01370000 | 2024-05-08 11:58AM EDT | 2024-05-17 | 196.88 | 193.00 | 207.60 | +41.38 | +26.61% | 1 | 17 | 88.91% |
| MSTR240524P01370000 | 2024-05-08 11:08AM EDT | 2024-05-24 | 182.95 | 207.20 | 221.50 | 0.00 | - | 14 | 9 | 86.96% |
| MSTR240531P01370000 | 2024-05-08 12:08PM EDT | 2024-05-31 | 200.75 | 218.05 | 234.80 | 0.00 | - | - | 1 | 84.96% |
| MSTR240607P01370000 | 2024-05-09 3:56PM EDT | 2024-06-07 | 192.65 | 233.80 | 247.75 | 0.00 | - | 22 | 3 | 86.56% |
| MSTR240621P01370000 | 2024-05-10 3:50PM EDT | 2024-06-21 | 264.55 | 256.95 | 272.75 | +35.10 | +15.30% | 1 | 25 | 87.32% |
| MSTR240719P01370000 | 2024-05-07 12:14PM EDT | 2024-07-19 | 287.30 | 304.20 | 318.05 | 0.00 | - | 2 | 6 | 90.99% |
| MSTR240816P01370000 | 2024-05-06 3:52PM EDT | 2024-08-16 | 350.30 | 346.00 | 358.25 | 0.00 | - | 2 | 6 | 93.89% |
| MSTR241018P01370000 | 2024-05-01 2:19PM EDT | 2024-10-18 | 512.75 | 406.00 | 418.85 | 0.00 | - | 2 | 2 | 92.63% |
| MSTR241115P01370000 | 2024-05-09 12:49PM EDT | 2024-11-15 | 412.15 | 430.00 | 444.95 | 0.00 | - | 2 | 2 | 92.94% |
| MSTR251219P01370000 | 2024-04-09 10:24AM EDT | 2025-12-19 | 579.75 | 582.00 | 601.45 | 0.00 | - | - | 2 | 79.41% |
| MSTR260116P01370000 | 2024-03-28 11:33AM EDT | 2026-01-16 | 568.00 | 612.00 | 625.70 | 0.00 | - | 1 | 0 | 82.34% |
