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:1450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01450000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.80 | 0.50 | 1.00 | -0.55 | -40.74% | 193 | 344 | 130.32% |
| MSTR240517C01450000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 12.80 | 12.00 | 13.40 | -2.83 | -18.11% | 162 | 337 | 86.95% |
| MSTR240524C01450000 | 2024-05-09 3:26PM EDT | 2024-05-24 | 33.62 | 30.80 | 35.15 | +0.62 | +1.88% | 8 | 41 | 91.07% |
| MSTR240531C01450000 | 2024-05-09 3:58PM EDT | 2024-05-31 | 50.00 | 47.40 | 53.55 | -56.54 | -53.07% | 61 | 5 | 91.85% |
| MSTR240607C01450000 | 2024-05-09 3:57PM EDT | 2024-06-07 | 68.70 | 65.10 | 73.20 | -58.33 | -45.92% | 5 | 2 | 94.47% |
| MSTR240614C01450000 | 2024-05-03 11:16AM EDT | 2024-06-14 | 105.68 | 86.00 | 93.95 | 0.00 | - | 1 | 1 | 98.70% |
| MSTR240621C01450000 | 2024-05-09 3:29PM EDT | 2024-06-21 | 106.60 | 101.05 | 108.05 | +3.44 | +3.33% | 9 | 549 | 99.03% |
| MSTR240719C01450000 | 2024-05-09 2:43PM EDT | 2024-07-19 | 166.20 | 156.00 | 167.25 | +7.11 | +4.47% | 1 | 119 | 103.05% |
| MSTR240816C01450000 | 2024-05-09 10:22AM EDT | 2024-08-16 | 197.16 | 206.80 | 218.40 | +27.51 | +16.22% | 3 | 90 | 106.70% |
| MSTR241018C01450000 | 2024-05-07 2:22PM EDT | 2024-10-18 | 305.50 | 282.00 | 296.25 | 0.00 | - | 1 | 3 | 106.32% |
| MSTR241115C01450000 | 2024-05-03 12:07PM EDT | 2024-11-15 | 316.95 | 314.00 | 327.40 | 0.00 | - | 1 | 15 | 107.00% |
| MSTR250117C01450000 | 2024-05-06 1:10PM EDT | 2025-01-17 | 410.15 | 364.00 | 380.25 | 0.00 | - | 1 | 460 | 105.35% |
| MSTR250221C01450000 | 2024-05-03 3:53PM EDT | 2025-02-21 | 384.00 | 390.90 | 405.55 | 0.00 | - | 1 | 96 | 104.84% |
| MSTR251219C01450000 | 2024-05-03 3:48PM EDT | 2025-12-19 | 524.04 | 540.00 | 557.95 | 0.00 | - | 2 | 56 | 99.06% |
| MSTR260116C01450000 | 2024-05-08 10:00AM EDT | 2026-01-16 | 546.08 | 550.00 | 567.85 | 0.00 | - | 7 | 403 | 98.53% |
| MSTR260618C01450000 | 2024-05-07 2:14PM EDT | 2026-06-18 | 609.91 | 598.00 | 618.00 | 0.00 | - | 1 | 38 | 96.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01450000 | 2024-05-09 11:37AM EDT | 2024-05-10 | 167.45 | 182.35 | 194.00 | -13.40 | -7.41% | 16 | 17 | 151.71% |
| MSTR240517P01450000 | 2024-05-09 11:14AM EDT | 2024-05-17 | 186.08 | 193.30 | 204.65 | -27.97 | -13.07% | 15 | 25 | 86.77% |
| MSTR240524P01450000 | 2024-05-08 1:52PM EDT | 2024-05-24 | 240.15 | 213.40 | 222.85 | 0.00 | - | 3 | 3 | 89.61% |
| MSTR240531P01450000 | 2024-05-06 1:02PM EDT | 2024-05-31 | 236.45 | 228.65 | 239.65 | 0.00 | - | 7 | 4 | 89.39% |
| MSTR240607P01450000 | 2024-05-09 3:58PM EDT | 2024-06-07 | 252.45 | 247.75 | 257.40 | -0.60 | -0.24% | 2 | 1 | 92.25% |
| MSTR240621P01450000 | 2024-05-07 1:09PM EDT | 2024-06-21 | 293.85 | 280.00 | 287.85 | 0.00 | - | 5 | 29 | 94.88% |
| MSTR240719P01450000 | 2024-05-09 11:42AM EDT | 2024-07-19 | 330.55 | 330.45 | 342.25 | -21.50 | -6.11% | 2 | 7 | 97.81% |
| MSTR240816P01450000 | 2024-05-07 12:37PM EDT | 2024-08-16 | 391.85 | 376.25 | 387.20 | 0.00 | - | 2 | 18 | 100.15% |
| MSTR241018P01450000 | 2024-05-07 2:35PM EDT | 2024-10-18 | 463.40 | 440.05 | 454.65 | 0.00 | - | 2 | 7 | 97.88% |
| MSTR241115P01450000 | 2024-03-15 11:36AM EDT | 2024-11-15 | 499.20 | 464.00 | 474.45 | 0.00 | - | - | 1 | 96.45% |
| MSTR250117P01450000 | 2024-04-26 1:05PM EDT | 2025-01-17 | 555.08 | 508.15 | 524.00 | 0.00 | - | 1 | 17 | 94.95% |
| MSTR250221P01450000 | 2024-04-09 10:13AM EDT | 2025-02-21 | 553.62 | 530.30 | 545.55 | 0.00 | - | 1 | 1 | 94.01% |
| MSTR251219P01450000 | 2024-03-13 3:59PM EDT | 2025-12-19 | 612.00 | 606.00 | 623.95 | 0.00 | - | 2 | 3 | 78.37% |
| MSTR260116P01450000 | 2024-03-15 1:08PM EDT | 2026-01-16 | 658.00 | 614.10 | 631.95 | 0.00 | - | 2 | 4 | 77.89% |
| MSTR260618P01450000 | 2024-04-17 12:04PM EDT | 2026-06-18 | 756.00 | 678.00 | 694.00 | 0.00 | - | 5 | 10 | 79.10% |
