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:1520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01520000 | 2024-05-09 2:24PM EDT | 2024-05-10 | 2.71 | 0.09 | 4.45 | +2.21 | +442.00% | 1 | 37 | 200.15% |
| MSTR240517C01520000 | 2024-05-09 3:40PM EDT | 2024-05-17 | 7.00 | 6.35 | 7.35 | -2.00 | -22.22% | 18 | 47 | 89.62% |
| MSTR240524C01520000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 22.37 | 21.00 | 27.25 | +0.37 | +1.68% | 2 | 0 | 95.24% |
| MSTR240531C01520000 | 2024-05-09 3:34PM EDT | 2024-05-31 | 38.00 | 35.50 | 39.85 | -31.75 | -45.52% | 4 | 1 | 93.39% |
| MSTR240607C01520000 | 2024-05-01 11:36AM EDT | 2024-06-07 | 40.74 | 52.00 | 58.95 | 0.00 | - | 11 | 10 | 96.47% |
| MSTR240621C01520000 | 2024-05-07 10:07AM EDT | 2024-06-21 | 110.67 | 85.20 | 91.55 | 0.00 | - | 1 | 19 | 100.27% |
| MSTR240719C01520000 | 2024-05-02 9:58AM EDT | 2024-07-19 | 103.81 | 138.95 | 148.10 | 0.00 | - | 1 | 11 | 103.75% |
| MSTR240816C01520000 | 2024-05-02 11:12AM EDT | 2024-08-16 | 161.00 | 190.50 | 199.00 | 0.00 | - | 1 | 43 | 107.50% |
| MSTR241018C01520000 | 2024-05-03 10:24AM EDT | 2024-10-18 | 280.67 | 264.00 | 277.35 | 0.00 | - | 1 | 4 | 106.67% |
| MSTR241115C01520000 | 2024-04-12 1:38PM EDT | 2024-11-15 | 500.00 | 294.00 | 309.45 | 0.00 | - | 4 | 4 | 107.10% |
| MSTR250117C01520000 | 2024-05-01 10:50AM EDT | 2025-01-17 | 242.00 | 346.45 | 362.05 | 0.00 | - | 2 | 15 | 105.55% |
| MSTR250221C01520000 | 2024-05-09 12:29PM EDT | 2025-02-21 | 399.30 | 372.00 | 389.45 | -12.30 | -2.99% | 1 | 2 | 105.03% |
| MSTR251219C01520000 | 2024-04-02 9:46AM EDT | 2025-12-19 | 743.00 | 414.00 | 434.00 | 0.00 | - | - | 1 | 80.51% |
| MSTR260116C01520000 | 2024-04-12 12:45PM EDT | 2026-01-16 | 729.55 | 534.00 | 552.00 | 0.00 | - | 1 | 9 | 98.46% |
| MSTR260618C01520000 | 2024-04-17 3:53PM EDT | 2026-06-18 | 569.23 | 582.00 | 602.00 | 0.00 | - | 1 | 9 | 95.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01520000 | 2024-05-07 12:16PM EDT | 2024-05-10 | 226.60 | 252.00 | 264.45 | 0.00 | - | 1 | 1 | 193.14% |
| MSTR240517P01520000 | 2024-05-08 3:15PM EDT | 2024-05-17 | 285.87 | 257.55 | 270.90 | 0.00 | - | 1 | 19 | 92.80% |
| MSTR240524P01520000 | 2024-05-08 3:15PM EDT | 2024-05-24 | 299.52 | 270.10 | 283.30 | +299.52 | - | - | 1 | 89.74% |
| MSTR240621P01520000 | 2024-05-06 11:56AM EDT | 2024-06-21 | 329.51 | 328.05 | 342.35 | 0.00 | - | 1 | 8 | 94.34% |
| MSTR240719P01520000 | 2024-04-25 9:52AM EDT | 2024-07-19 | 462.68 | 381.20 | 392.10 | 0.00 | - | 2 | 6 | 97.70% |
| MSTR240816P01520000 | 2024-04-08 1:27PM EDT | 2024-08-16 | 433.05 | 447.85 | 462.30 | 0.00 | - | 2 | 4 | 109.03% |
| MSTR241018P01520000 | 2024-05-06 1:28PM EDT | 2024-10-18 | 505.35 | 492.00 | 505.40 | 0.00 | - | 6 | 5 | 98.23% |
| MSTR241115P01520000 | 2024-05-06 11:49AM EDT | 2024-11-15 | 524.35 | 516.00 | 530.65 | 0.00 | - | 2 | 2 | 97.49% |
| MSTR250117P01520000 | 2024-05-07 3:53PM EDT | 2025-01-17 | 578.80 | 558.00 | 573.80 | 0.00 | - | 2 | 2 | 94.72% |
| MSTR250221P01520000 | 2024-04-09 9:48AM EDT | 2025-02-21 | 597.03 | 578.00 | 594.20 | 0.00 | - | - | 0 | 93.36% |
| MSTR251219P01520000 | 2024-05-09 3:32PM EDT | 2025-12-19 | 698.00 | 688.00 | 708.00 | -24.00 | -3.32% | 1 | 1 | 83.47% |
| MSTR260618P01520000 | 2024-03-27 9:55AM EDT | 2026-06-18 | 681.00 | 752.05 | 770.00 | 0.00 | - | 1 | 1 | 82.34% |
