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:1600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01600000 | 2024-05-10 2:16PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | -0.05 | -71.43% | 55 | 688 | 162.50% |
| MSTR240517C01600000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 1.80 | 1.50 | 2.32 | -2.08 | -53.61% | 311 | 345 | 103.94% |
| MSTR240524C01600000 | 2024-05-10 1:43PM EDT | 2024-05-24 | 8.06 | 6.30 | 8.80 | -6.47 | -44.53% | 103 | 110 | 98.34% |
| MSTR240531C01600000 | 2024-05-10 11:45AM EDT | 2024-05-31 | 15.00 | 12.20 | 15.65 | -11.97 | -44.38% | 80 | 43 | 94.15% |
| MSTR240607C01600000 | 2024-05-10 2:21PM EDT | 2024-06-07 | 25.00 | 20.95 | 27.25 | -20.29 | -44.80% | 7 | 21 | 95.88% |
| MSTR240614C01600000 | 2024-05-10 2:55PM EDT | 2024-06-14 | 37.00 | 30.05 | 38.95 | -72.25 | -66.13% | 5 | 6 | 96.76% |
| MSTR240621C01600000 | 2024-05-10 3:35PM EDT | 2024-06-21 | 44.99 | 39.70 | 46.50 | -28.91 | -39.12% | 18 | 245 | 95.88% |
| MSTR240719C01600000 | 2024-05-10 2:45PM EDT | 2024-07-19 | 89.42 | 82.10 | 90.40 | -34.58 | -27.89% | 7 | 51 | 99.61% |
| MSTR240816C01600000 | 2024-05-10 12:32PM EDT | 2024-08-16 | 136.00 | 121.00 | 133.00 | -43.00 | -24.02% | 2 | 60 | 102.26% |
| MSTR241018C01600000 | 2024-05-10 10:51AM EDT | 2024-10-18 | 223.25 | 190.00 | 202.45 | +9.59 | +4.49% | 3 | 51 | 102.48% |
| MSTR241115C01600000 | 2024-04-30 3:16PM EDT | 2024-11-15 | 225.00 | 218.05 | 232.45 | 0.00 | - | 6 | 17 | 103.19% |
| MSTR250117C01600000 | 2024-05-10 3:53PM EDT | 2025-01-17 | 275.85 | 264.95 | 279.60 | -61.82 | -18.24% | 27 | 114 | 101.43% |
| MSTR250221C01600000 | 2024-05-09 11:34AM EDT | 2025-02-21 | 370.82 | 290.00 | 305.65 | 0.00 | - | 1 | 14 | 101.19% |
| MSTR251219C01600000 | 2024-05-01 2:45PM EDT | 2025-12-19 | 423.15 | 446.00 | 466.00 | 0.00 | - | 2 | 135 | 98.11% |
| MSTR260116C01600000 | 2024-05-01 2:43PM EDT | 2026-01-16 | 423.00 | 454.00 | 474.00 | 0.00 | - | 1 | 100 | 97.27% |
| MSTR260618C01600000 | 2024-05-07 2:08PM EDT | 2026-06-18 | 585.00 | 504.00 | 524.00 | 0.00 | - | 1 | 84 | 95.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01600000 | 2024-05-08 3:52PM EDT | 2024-05-10 | 355.01 | 412.00 | 430.00 | 0.00 | - | 480 | 1 | 282.57% |
| MSTR240517P01600000 | 2024-05-08 12:24PM EDT | 2024-05-17 | 364.04 | 412.00 | 428.55 | 0.00 | - | 1 | 46 | 90.87% |
| MSTR240524P01600000 | 2024-05-07 9:36AM EDT | 2024-05-24 | 341.21 | 418.55 | 434.40 | 0.00 | - | 1 | 5 | 96.60% |
| MSTR240531P01600000 | 2024-05-01 3:43PM EDT | 2024-05-31 | 571.55 | 423.15 | 439.50 | 0.00 | - | 1 | 4 | 90.26% |
| MSTR240621P01600000 | 2024-05-09 9:33AM EDT | 2024-06-21 | 436.65 | 448.15 | 464.90 | 0.00 | - | 1 | 19 | 90.75% |
| MSTR240719P01600000 | 2024-04-22 10:17AM EDT | 2024-07-19 | 502.00 | 486.00 | 500.65 | 0.00 | - | 2 | 2 | 92.82% |
| MSTR240816P01600000 | 2024-05-07 11:13AM EDT | 2024-08-16 | 495.45 | 522.00 | 535.40 | 0.00 | - | 2 | 38 | 94.59% |
| MSTR241018P01600000 | 2024-04-23 9:37AM EDT | 2024-10-18 | 590.02 | 578.00 | 592.40 | 0.00 | - | 1 | 5 | 92.67% |
| MSTR241115P01600000 | 2024-05-08 10:40AM EDT | 2024-11-15 | 596.67 | 600.00 | 615.75 | 0.00 | - | 1 | 56 | 92.32% |
| MSTR250117P01600000 | 2024-05-09 11:11AM EDT | 2025-01-17 | 617.67 | 640.00 | 655.10 | 0.00 | - | 1 | 16 | 90.16% |
| MSTR250221P01600000 | 2024-05-10 2:54PM EDT | 2025-02-21 | 660.00 | 660.00 | 672.70 | +22.33 | +3.50% | 2 | 4 | 89.01% |
| MSTR251219P01600000 | 2024-05-02 10:58AM EDT | 2025-12-19 | 826.57 | 774.00 | 788.00 | 0.00 | - | 3 | 4 | 81.60% |
| MSTR260116P01600000 | 2024-04-29 1:15PM EDT | 2026-01-16 | 780.00 | 778.00 | 794.00 | 0.00 | - | 1 | 6 | 80.57% |
| MSTR260618P01600000 | 2024-04-30 3:57PM EDT | 2026-06-18 | 873.03 | 808.00 | 826.00 | 0.00 | - | 4 | 4 | 76.82% |
