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:600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00600000 | 2024-05-08 2:52PM EDT | 2024-05-10 | 650.65 | 654.60 | 667.70 | 0.00 | - | 1 | 2 | 760.30% |
| MSTR240524C00600000 | 2024-04-16 9:47AM EDT | 2024-05-24 | 693.00 | 656.15 | 672.45 | 0.00 | - | - | 1 | 151.22% |
| MSTR240621C00600000 | 2024-05-06 10:25AM EDT | 2024-06-21 | 744.27 | 661.25 | 677.50 | 0.00 | - | 2 | 338 | 123.35% |
| MSTR240719C00600000 | 2024-05-01 2:39PM EDT | 2024-07-19 | 515.00 | 670.00 | 686.00 | 0.00 | - | 7 | 76 | 116.50% |
| MSTR240816C00600000 | 2024-04-17 3:27PM EDT | 2024-08-16 | 643.45 | 680.10 | 694.00 | 0.00 | - | 5 | 14 | 111.76% |
| MSTR241018C00600000 | 2024-05-02 12:00PM EDT | 2024-10-18 | 584.45 | 706.00 | 725.05 | 0.00 | - | 1 | 6 | 111.92% |
| MSTR241115C00600000 | 2024-03-14 2:08PM EDT | 2024-11-15 | 1,155.00 | 944.95 | 964.00 | 0.00 | - | 1 | 3 | 248.33% |
| MSTR250117C00600000 | 2024-05-09 9:39AM EDT | 2025-01-17 | 711.74 | 745.75 | 763.05 | +131.74 | +22.71% | 3 | 284 | 111.45% |
| MSTR250221C00600000 | 2024-04-17 12:12PM EDT | 2025-02-21 | 691.30 | 756.00 | 775.20 | 0.00 | - | 2 | 16 | 109.98% |
| MSTR251219C00600000 | 2024-04-15 1:00PM EDT | 2025-12-19 | 981.00 | 838.00 | 858.00 | 0.00 | - | 1 | 212 | 104.23% |
| MSTR260116C00600000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 785.58 | 844.00 | 864.00 | 0.00 | - | 1 | 74 | 103.78% |
| MSTR260618C00600000 | 2024-03-14 3:47PM EDT | 2026-06-18 | 1,220.45 | 1,080.00 | 1,100.00 | 0.00 | - | 1 | 6 | 174.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00600000 | 2024-05-09 3:58PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | -0.12 | -80.00% | 1,220 | 9,928 | 431.25% |
| MSTR240517P00600000 | 2024-05-09 3:56PM EDT | 2024-05-17 | 0.15 | 0.05 | 0.15 | -0.16 | -51.61% | 135 | 40 | 170.70% |
| MSTR240524P00600000 | 2024-05-09 10:15AM EDT | 2024-05-24 | 0.22 | 0.20 | 0.50 | -0.13 | -37.14% | 1 | 53 | 140.82% |
| MSTR240531P00600000 | 2024-05-07 3:38PM EDT | 2024-05-31 | 1.00 | 0.05 | 4.00 | 0.00 | - | 11 | 57 | 145.02% |
| MSTR240607P00600000 | 2024-05-09 11:07AM EDT | 2024-06-07 | 1.36 | 0.94 | 2.10 | -1.64 | -54.67% | 6 | 15 | 121.20% |
| MSTR240614P00600000 | 2024-05-09 11:46AM EDT | 2024-06-14 | 2.43 | 0.57 | 3.85 | +0.48 | +24.62% | 2 | 6 | 114.87% |
| MSTR240621P00600000 | 2024-05-09 2:10PM EDT | 2024-06-21 | 5.00 | 2.00 | 4.95 | +1.91 | +61.81% | 2 | 224 | 112.93% |
| MSTR240719P00600000 | 2024-05-09 3:43PM EDT | 2024-07-19 | 9.05 | 8.20 | 12.00 | -2.85 | -23.95% | 5 | 142 | 107.59% |
| MSTR240816P00600000 | 2024-05-09 1:50PM EDT | 2024-08-16 | 18.16 | 16.70 | 19.15 | -6.26 | -25.63% | 5 | 48 | 104.19% |
| MSTR241018P00600000 | 2024-05-09 10:32AM EDT | 2024-10-18 | 39.95 | 36.95 | 44.20 | -5.65 | -12.39% | 2 | 86 | 102.98% |
| MSTR241115P00600000 | 2024-05-09 10:38AM EDT | 2024-11-15 | 51.65 | 47.40 | 55.00 | -5.35 | -9.39% | 2 | 74 | 102.88% |
| MSTR250117P00600000 | 2024-05-09 11:06AM EDT | 2025-01-17 | 69.21 | 66.40 | 72.50 | -3.35 | -4.62% | 2 | 713 | 99.84% |
| MSTR250221P00600000 | 2024-05-02 12:56PM EDT | 2025-02-21 | 98.00 | 76.00 | 85.95 | 0.00 | - | 4 | 12 | 99.55% |
| MSTR251219P00600000 | 2024-05-03 9:50AM EDT | 2025-12-19 | 151.58 | 136.00 | 150.00 | 0.00 | - | 1 | 63 | 90.64% |
| MSTR260116P00600000 | 2024-05-03 12:18PM EDT | 2026-01-16 | 158.33 | 141.00 | 155.00 | 0.00 | - | 2 | 151 | 90.17% |
| MSTR260618P00600000 | 2024-05-07 12:54PM EDT | 2026-06-18 | 169.00 | 162.00 | 176.00 | 0.00 | - | 1 | 47 | 86.77% |
