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:1490.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01490000 | 2024-05-09 1:32PM EDT | 2024-05-10 | 0.82 | 0.13 | 3.05 | -0.28 | -25.45% | 13 | 45 | 171.19% |
| MSTR240517C01490000 | 2024-05-09 3:00PM EDT | 2024-05-17 | 10.51 | 7.95 | 12.20 | -1.38 | -11.61% | 24 | 51 | 91.52% |
| MSTR240524C01490000 | 2024-04-25 3:43PM EDT | 2024-05-24 | 89.42 | 24.80 | 31.00 | 0.00 | - | 1 | 3 | 93.97% |
| MSTR240531C01490000 | 2024-05-09 3:40PM EDT | 2024-05-31 | 42.33 | 39.65 | 45.40 | -31.67 | -42.80% | 50 | 2 | 92.55% |
| MSTR240607C01490000 | 2024-05-01 9:31AM EDT | 2024-06-07 | 41.00 | 59.00 | 65.00 | 0.00 | - | - | 1 | 96.46% |
| MSTR240614C01490000 | 2024-05-09 12:14PM EDT | 2024-06-14 | 93.18 | 77.00 | 84.00 | 0.00 | - | 1 | 1 | 99.33% |
| MSTR240621C01490000 | 2024-05-08 12:36PM EDT | 2024-06-21 | 93.25 | 92.55 | 98.40 | 0.00 | - | 2 | 36 | 100.06% |
| MSTR240719C01490000 | 2024-05-09 2:43PM EDT | 2024-07-19 | 155.25 | 147.00 | 155.80 | +2.75 | +1.80% | 4 | 15 | 103.64% |
| MSTR240816C01490000 | 2024-05-08 1:43PM EDT | 2024-08-16 | 197.17 | 197.30 | 207.15 | 0.00 | - | 1 | 3 | 107.18% |
| MSTR241018C01490000 | 2024-04-23 3:30PM EDT | 2024-10-18 | 370.00 | 272.00 | 284.00 | 0.00 | - | 1 | 2 | 106.40% |
| MSTR241115C01490000 | 2024-05-06 10:18AM EDT | 2024-11-15 | 372.00 | 302.00 | 316.95 | 0.00 | - | 1 | 7 | 107.00% |
| MSTR250117C01490000 | 2024-04-15 2:16PM EDT | 2025-01-17 | 470.00 | 354.75 | 368.15 | 0.00 | - | 1 | 3 | 105.39% |
| MSTR250221C01490000 | 2024-03-19 10:59AM EDT | 2025-02-21 | 475.00 | 387.50 | 404.55 | 0.00 | - | 1 | 2 | 106.80% |
| MSTR260116C01490000 | 2024-03-22 9:31AM EDT | 2026-01-16 | 816.00 | 508.00 | 528.00 | 0.00 | - | 1 | 2 | 93.03% |
| MSTR260618C01490000 | 2024-04-10 1:22PM EDT | 2026-06-18 | 790.45 | 590.00 | 610.00 | 0.00 | - | 1 | 1 | 96.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01490000 | 2024-05-01 11:18AM EDT | 2024-05-10 | 476.52 | 222.05 | 233.45 | 0.00 | - | 11 | 7 | 167.29% |
| MSTR240517P01490000 | 2024-05-08 1:30PM EDT | 2024-05-17 | 258.00 | 229.75 | 240.40 | 0.00 | - | 2 | 9 | 87.90% |
| MSTR240524P01490000 | 2024-05-08 1:36PM EDT | 2024-05-24 | 274.05 | 246.60 | 257.45 | 0.00 | - | 4 | 3 | 91.00% |
| MSTR240531P01490000 | 2024-05-07 2:22PM EDT | 2024-05-31 | 280.40 | 261.05 | 272.00 | +280.40 | - | - | 2 | 90.25% |
| MSTR240607P01490000 | 2024-05-07 2:23PM EDT | 2024-06-07 | 298.25 | 278.40 | 289.95 | +298.25 | - | - | 1 | 93.15% |
| MSTR240621P01490000 | 2024-05-07 1:09PM EDT | 2024-06-21 | 322.00 | 309.80 | 317.95 | 0.00 | - | 2 | 18 | 95.22% |
| MSTR240719P01490000 | 2024-05-08 2:13PM EDT | 2024-07-19 | 386.15 | 358.65 | 369.75 | 0.00 | - | 3 | 8 | 97.48% |
| MSTR240816P01490000 | 2024-05-06 3:42PM EDT | 2024-08-16 | 432.70 | 404.30 | 414.20 | 0.00 | - | 1 | 47 | 99.83% |
| MSTR241018P01490000 | 2024-04-15 10:33AM EDT | 2024-10-18 | 467.70 | 470.00 | 485.25 | 0.00 | - | 1 | 1 | 98.42% |
| MSTR241115P01490000 | 2024-05-06 3:26PM EDT | 2024-11-15 | 515.70 | 494.00 | 509.65 | 0.00 | - | 1 | 2 | 97.57% |
| MSTR250221P01490000 | 2024-03-28 10:10AM EDT | 2025-02-21 | 512.72 | 588.05 | 604.00 | 0.00 | - | 1 | 2 | 100.70% |
| MSTR251219P01490000 | 2024-03-15 12:41PM EDT | 2025-12-19 | 672.00 | 632.00 | 651.05 | 0.00 | - | - | 1 | 77.86% |
