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:1390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01390000 | 2024-05-09 3:50PM EDT | 2024-05-10 | 2.10 | 1.44 | 1.93 | -0.58 | -21.64% | 215 | 42 | 111.82% |
| MSTR240517C01390000 | 2024-05-09 2:22PM EDT | 2024-05-17 | 22.00 | 19.35 | 24.50 | +0.13 | +0.59% | 22 | 148 | 85.60% |
| MSTR240524C01390000 | 2024-05-09 3:49PM EDT | 2024-05-24 | 46.58 | 43.70 | 48.65 | -4.22 | -8.31% | 11 | 3 | 90.10% |
| MSTR240531C01390000 | 2024-05-06 3:19PM EDT | 2024-05-31 | 96.95 | 61.25 | 67.90 | 0.00 | - | 2 | 8 | 90.33% |
| MSTR240607C01390000 | 2024-05-07 11:49AM EDT | 2024-06-07 | 123.45 | 81.10 | 90.00 | +123.45 | - | - | 0 | 94.00% |
| MSTR240621C01390000 | 2024-05-09 1:20PM EDT | 2024-06-21 | 129.75 | 117.65 | 125.20 | +37.75 | +41.03% | 2 | 133 | 98.23% |
| MSTR240719C01390000 | 2024-05-08 9:36AM EDT | 2024-07-19 | 155.95 | 174.90 | 185.05 | 0.00 | - | 2 | 9 | 102.82% |
| MSTR240816C01390000 | 2024-04-30 11:31AM EDT | 2024-08-16 | 185.70 | 223.70 | 237.15 | 0.00 | - | 1 | 15 | 106.33% |
| MSTR241115C01390000 | 2024-04-18 10:38AM EDT | 2024-11-15 | 398.50 | 330.00 | 343.65 | 0.00 | - | 1 | 3 | 106.54% |
| MSTR250117C01390000 | 2024-05-07 1:29PM EDT | 2025-01-17 | 406.85 | 380.10 | 396.70 | 0.00 | - | 1 | 4 | 105.16% |
| MSTR250221C01390000 | 2024-05-06 10:43AM EDT | 2025-02-21 | 484.63 | 408.00 | 426.00 | 0.00 | - | 1 | 1 | 105.35% |
| MSTR251219C01390000 | 2024-04-10 9:33AM EDT | 2025-12-19 | 695.22 | 556.00 | 576.00 | 0.00 | - | - | 1 | 99.59% |
| MSTR260116C01390000 | 2024-03-19 12:57PM EDT | 2026-01-16 | 760.00 | 556.00 | 576.00 | 0.00 | - | 1 | 4 | 97.31% |
| MSTR260618C01390000 | 2024-03-05 3:04PM EDT | 2026-06-18 | 582.00 | 910.00 | 930.00 | 0.00 | - | - | 0 | 155.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01390000 | 2024-05-07 2:27PM EDT | 2024-05-10 | 138.20 | 124.00 | 134.60 | 0.00 | - | 1 | 2 | 126.43% |
| MSTR240517P01390000 | 2024-05-09 12:31PM EDT | 2024-05-17 | 124.18 | 143.60 | 152.40 | -42.22 | -25.37% | 10 | 76 | 85.12% |
| MSTR240524P01390000 | 2024-05-08 2:19PM EDT | 2024-05-24 | 187.05 | 166.45 | 173.75 | 0.00 | - | 4 | 7 | 87.48% |
| MSTR240531P01390000 | 2024-05-09 1:35PM EDT | 2024-05-31 | 181.65 | 183.60 | 193.40 | +0.40 | +0.22% | 8 | 0 | 88.27% |
| MSTR240607P01390000 | 2024-05-07 10:19AM EDT | 2024-06-07 | 219.75 | 203.45 | 213.55 | +219.75 | - | - | 1 | 91.54% |
| MSTR240614P01390000 | 2024-05-09 1:30PM EDT | 2024-06-14 | 220.65 | 219.65 | 232.70 | +2.85 | +1.31% | 16 | 0 | 93.57% |
| MSTR240621P01390000 | 2024-05-09 11:06AM EDT | 2024-06-21 | 239.90 | 237.65 | 245.15 | -21.50 | -8.22% | 1 | 22 | 94.52% |
| MSTR240719P01390000 | 2024-05-07 9:55AM EDT | 2024-07-19 | 310.10 | 289.15 | 300.20 | 0.00 | - | 10 | 28 | 97.59% |
| MSTR240816P01390000 | 2024-05-08 10:32AM EDT | 2024-08-16 | 360.45 | 334.90 | 347.00 | 0.00 | - | 2 | 4 | 100.29% |
| MSTR241018P01390000 | 2024-03-27 9:42AM EDT | 2024-10-18 | 366.00 | 464.00 | 476.55 | 0.00 | - | 2 | 4 | 117.59% |
| MSTR241115P01390000 | 2024-05-06 10:10AM EDT | 2024-11-15 | 434.30 | 424.00 | 440.00 | +434.30 | - | - | 1 | 97.74% |
| MSTR250117P01390000 | 2024-05-07 3:12PM EDT | 2025-01-17 | 484.65 | 466.40 | 481.80 | 0.00 | - | 10 | 9 | 95.05% |
| MSTR250221P01390000 | 2024-04-15 1:51PM EDT | 2025-02-21 | 508.10 | 488.40 | 502.60 | 0.00 | - | 1 | 0 | 94.07% |
| MSTR260116P01390000 | 2024-04-03 10:12AM EDT | 2026-01-16 | 565.60 | 632.00 | 646.00 | 0.00 | - | 1 | 1 | 88.01% |
| MSTR260618P01390000 | 2024-03-18 9:37AM EDT | 2026-06-18 | 640.00 | 682.00 | 702.00 | 0.00 | - | - | 2 | 87.09% |
