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:1380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01380000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 2.00 | 1.90 | 2.89 | -1.57 | -43.98% | 84 | 55 | 80.30% |
| MSTR240517C01380000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 22.00 | 21.00 | 25.10 | -8.00 | -26.67% | 26 | 29 | 79.10% |
| MSTR240524C01380000 | 2024-05-09 3:34PM EDT | 2024-05-24 | 49.55 | 45.90 | 50.75 | +7.95 | +19.11% | 8 | 2 | 86.61% |
| MSTR240531C01380000 | 2024-05-06 10:57AM EDT | 2024-05-31 | 121.55 | 64.15 | 70.85 | 0.00 | - | 1 | 3 | 88.29% |
| MSTR240607C01380000 | 2024-05-08 10:37AM EDT | 2024-06-07 | 93.24 | 84.15 | 92.00 | +93.24 | - | - | 4 | 91.97% |
| MSTR240621C01380000 | 2024-05-07 3:56PM EDT | 2024-06-21 | 138.00 | 120.75 | 128.85 | 0.00 | - | 2 | 94 | 97.15% |
| MSTR240719C01380000 | 2024-05-06 10:07AM EDT | 2024-07-19 | 246.10 | 178.10 | 188.30 | 0.00 | - | 1 | 2 | 102.05% |
| MSTR240816C01380000 | 2024-05-09 11:06AM EDT | 2024-08-16 | 238.76 | 227.65 | 240.40 | -52.54 | -18.04% | 1 | 24 | 105.92% |
| MSTR241018C01380000 | 2024-04-24 10:22AM EDT | 2024-10-18 | 395.65 | 302.20 | 316.75 | 0.00 | - | 1 | 5 | 105.71% |
| MSTR241115C01380000 | 2024-05-06 9:57AM EDT | 2024-11-15 | 387.95 | 334.00 | 348.50 | 0.00 | - | 3 | 4 | 106.65% |
| MSTR250117C01380000 | 2024-04-19 1:51PM EDT | 2025-01-17 | 410.01 | 384.40 | 401.35 | 0.00 | - | 13 | 22 | 105.34% |
| MSTR250221C01380000 | 2024-04-05 3:41PM EDT | 2025-02-21 | 649.50 | 398.00 | 416.00 | 0.00 | - | 2 | 2 | 102.10% |
| MSTR251219C01380000 | 2024-04-22 11:54AM EDT | 2025-12-19 | 624.37 | 558.00 | 578.00 | 0.00 | - | - | 1 | 99.44% |
| MSTR260618C01380000 | 2024-03-15 3:15PM EDT | 2026-06-18 | 1,110.00 | 796.00 | 816.00 | 0.00 | - | 1 | 2 | 129.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01380000 | 2024-05-09 11:08AM EDT | 2024-05-10 | 110.65 | 114.00 | 125.00 | -17.43 | -13.61% | 10 | 28 | 85.64% |
| MSTR240517P01380000 | 2024-05-09 10:51AM EDT | 2024-05-17 | 153.80 | 134.20 | 142.85 | +11.05 | +7.74% | 10 | 64 | 77.72% |
| MSTR240524P01380000 | 2024-05-09 1:24PM EDT | 2024-05-24 | 159.10 | 156.90 | 167.80 | +0.55 | +0.35% | 2 | 8 | 84.22% |
| MSTR240531P01380000 | 2024-05-07 10:27AM EDT | 2024-05-31 | 195.50 | 176.65 | 186.35 | 0.00 | - | 2 | 3 | 86.35% |
| MSTR240607P01380000 | 2024-05-09 11:49AM EDT | 2024-06-07 | 195.65 | 195.00 | 204.60 | +0.60 | +0.31% | 2 | 1 | 88.70% |
| MSTR240614P01380000 | 2024-05-09 12:59PM EDT | 2024-06-14 | 218.10 | 212.65 | 224.15 | -0.30 | -0.14% | 2 | 0 | 91.66% |
| MSTR240621P01380000 | 2024-05-09 1:48PM EDT | 2024-06-21 | 230.80 | 228.70 | 239.70 | -27.80 | -10.75% | 2 | 16 | 93.16% |
| MSTR240719P01380000 | 2024-05-09 2:43PM EDT | 2024-07-19 | 286.50 | 282.50 | 291.85 | -6.45 | -2.20% | 6 | 11 | 96.53% |
| MSTR240816P01380000 | 2024-05-06 11:09AM EDT | 2024-08-16 | 351.45 | 328.35 | 338.70 | 0.00 | - | 2 | 9 | 99.51% |
| MSTR241018P01380000 | 2024-05-09 12:48PM EDT | 2024-10-18 | 392.80 | 392.05 | 405.75 | -43.40 | -9.95% | 6 | 6 | 97.56% |
| MSTR241115P01380000 | 2024-05-08 2:30PM EDT | 2024-11-15 | 436.32 | 418.00 | 433.20 | 0.00 | - | 2 | 4 | 97.61% |
| MSTR250117P01380000 | 2024-05-07 1:11PM EDT | 2025-01-17 | 474.45 | 458.00 | 474.70 | 0.00 | - | 4 | 10 | 94.66% |
| MSTR251219P01380000 | 2024-04-16 12:25PM EDT | 2025-12-19 | 644.10 | 590.00 | 607.05 | 0.00 | - | - | 0 | 84.23% |
| MSTR260116P01380000 | 2024-03-15 1:12PM EDT | 2026-01-16 | 604.25 | 564.00 | 583.65 | 0.00 | - | 3 | 2 | 78.16% |
