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:730.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00730000 | 2024-04-08 10:01AM EDT | 2024-05-10 | 836.00 | 497.60 | 513.80 | 0.00 | - | - | 1 | 1,071.51% |
| MSTR240517C00730000 | 2024-03-26 2:07PM EDT | 2024-05-17 | 1,168.20 | 512.00 | 527.15 | 0.00 | - | 1 | 2 | 415.75% |
| MSTR240621C00730000 | 2024-05-09 11:20AM EDT | 2024-06-21 | 556.05 | 453.15 | 470.00 | 0.00 | - | 1 | 30 | 99.00% |
| MSTR240719C00730000 | 2024-02-27 1:13PM EDT | 2024-07-19 | 259.90 | 1,022.85 | 1,037.20 | 0.00 | - | 1 | 2 | 631.69% |
| MSTR240816C00730000 | 2024-03-19 9:38AM EDT | 2024-08-16 | 680.00 | 559.55 | 575.90 | 0.00 | - | 1 | 23 | 151.85% |
| MSTR241018C00730000 | 2024-05-10 10:50AM EDT | 2024-10-18 | 582.71 | 529.50 | 545.55 | +17.44 | +3.09% | 1 | 1 | 102.47% |
| MSTR250117C00730000 | 2024-03-11 3:31PM EDT | 2025-01-17 | 962.00 | 960.00 | 984.85 | 0.00 | - | 2 | 4 | 290.38% |
| MSTR250221C00730000 | 2024-04-09 9:49AM EDT | 2025-02-21 | 857.73 | 676.00 | 693.95 | 0.00 | - | 2 | 3 | 134.66% |
| MSTR251219C00730000 | 2024-02-29 2:39PM EDT | 2025-12-19 | 528.00 | 1,208.00 | 1,228.00 | 0.00 | - | 3 | 10 | 0.00% |
| MSTR260116C00730000 | 2024-02-28 11:40AM EDT | 2026-01-16 | 523.20 | 1,214.00 | 1,234.00 | 0.00 | - | 6 | 5 | 0.00% |
| MSTR260618C00730000 | 2024-02-15 2:24PM EDT | 2026-06-18 | 368.03 | 1,315.00 | 1,340.00 | 0.00 | - | 1 | 1 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00730000 | 2024-05-09 3:56PM EDT | 2024-05-10 | 0.10 | 0.00 | 5.00 | 0.00 | - | 9 | 16 | 480.76% |
| MSTR240517P00730000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 0.31 | 0.25 | 3.30 | +0.05 | +19.23% | 5 | 65 | 160.82% |
| MSTR240524P00730000 | 2024-05-07 9:38AM EDT | 2024-05-24 | 1.60 | 0.26 | 1.00 | 0.00 | - | 1 | 4 | 101.56% |
| MSTR240531P00730000 | 2024-05-03 11:46AM EDT | 2024-05-31 | 7.00 | 0.71 | 0.00 | 0.00 | - | 1 | 6 | 78.27% |
| MSTR240607P00730000 | 2024-05-09 10:47AM EDT | 2024-06-07 | 4.40 | 0.96 | 5.15 | 0.00 | - | 1 | 27 | 92.40% |
| MSTR240621P00730000 | 2024-05-10 10:52AM EDT | 2024-06-21 | 5.80 | 6.30 | 8.30 | -5.20 | -47.27% | 5 | 24 | 89.94% |
| MSTR240719P00730000 | 2024-05-08 11:49AM EDT | 2024-07-19 | 25.30 | 20.05 | 25.50 | 0.00 | - | 1 | 26 | 93.58% |
| MSTR240816P00730000 | 2024-05-09 1:59PM EDT | 2024-08-16 | 39.44 | 36.80 | 40.55 | 0.00 | - | 9 | 25 | 94.19% |
| MSTR241018P00730000 | 2024-05-03 2:42PM EDT | 2024-10-18 | 91.60 | 69.15 | 74.85 | 0.00 | - | 2 | 11 | 94.06% |
| MSTR241115P00730000 | 2024-04-30 10:17AM EDT | 2024-11-15 | 118.83 | 84.00 | 91.75 | 0.00 | - | 2 | 3 | 95.06% |
| MSTR250117P00730000 | 2024-04-30 10:04AM EDT | 2025-01-17 | 140.50 | 110.30 | 117.55 | 0.00 | - | 1 | 6 | 93.60% |
| MSTR250221P00730000 | 2024-03-07 12:20PM EDT | 2025-02-21 | 145.00 | 132.00 | 152.00 | 0.00 | - | 5 | 5 | 98.74% |
| MSTR251219P00730000 | 2024-03-15 3:24PM EDT | 2025-12-19 | 188.95 | 184.10 | 195.00 | 0.00 | - | 4 | 2 | 81.93% |
| MSTR260116P00730000 | 2024-03-15 3:14PM EDT | 2026-01-16 | 201.69 | 188.90 | 203.00 | 0.00 | - | 3 | 8 | 81.74% |
