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:800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00800000 | 2024-05-09 10:31AM EDT | 2024-05-10 | 450.00 | 455.65 | 467.95 | +6.48 | +1.46% | 2 | 7 | 354.27% |
| MSTR240517C00800000 | 2024-05-03 9:32AM EDT | 2024-05-17 | 395.00 | 455.85 | 469.10 | 0.00 | - | 1 | 14 | 174.85% |
| MSTR240621C00800000 | 2024-05-09 12:14PM EDT | 2024-06-21 | 513.45 | 473.90 | 485.80 | +89.25 | +21.04% | 18 | 455 | 101.75% |
| MSTR240719C00800000 | 2024-05-09 12:07PM EDT | 2024-07-19 | 534.00 | 496.50 | 509.90 | +57.40 | +12.04% | 1 | 77 | 104.70% |
| MSTR240816C00800000 | 2024-05-01 10:57AM EDT | 2024-08-16 | 359.37 | 522.30 | 533.70 | 0.00 | - | 1 | 149 | 107.06% |
| MSTR241018C00800000 | 2024-04-22 12:11PM EDT | 2024-10-18 | 654.10 | 566.00 | 583.85 | 0.00 | - | 1 | 5 | 107.72% |
| MSTR241115C00800000 | 2024-05-09 12:42PM EDT | 2024-11-15 | 615.00 | 586.00 | 603.60 | +18.60 | +3.12% | 1 | 9 | 108.36% |
| MSTR250117C00800000 | 2024-05-03 3:52PM EDT | 2025-01-17 | 610.00 | 623.80 | 638.85 | 0.00 | - | 1 | 230 | 107.79% |
| MSTR250221C00800000 | 2024-05-02 11:24AM EDT | 2025-02-21 | 539.72 | 638.00 | 655.25 | 0.00 | - | 4 | 125 | 106.45% |
| MSTR251219C00800000 | 2024-05-01 9:49AM EDT | 2025-12-19 | 585.00 | 746.00 | 766.00 | 0.00 | - | 1 | 178 | 101.85% |
| MSTR260116C00800000 | 2024-05-08 12:56PM EDT | 2026-01-16 | 754.00 | 754.00 | 774.00 | 0.00 | - | 40 | 128 | 101.54% |
| MSTR260618C00800000 | 2024-05-06 12:58PM EDT | 2026-06-18 | 832.30 | 790.00 | 810.00 | 0.00 | - | 1 | 26 | 99.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00800000 | 2024-05-09 3:43PM EDT | 2024-05-10 | 0.11 | 0.03 | 0.20 | -0.18 | -62.07% | 27 | 952 | 218.75% |
| MSTR240517P00800000 | 2024-05-09 2:34PM EDT | 2024-05-17 | 0.36 | 0.18 | 0.50 | -0.29 | -44.62% | 60 | 499 | 115.43% |
| MSTR240524P00800000 | 2024-05-09 12:00PM EDT | 2024-05-24 | 1.50 | 0.56 | 1.95 | -0.65 | -30.23% | 6 | 64 | 102.25% |
| MSTR240531P00800000 | 2024-05-09 1:01PM EDT | 2024-05-31 | 3.56 | 2.80 | 4.25 | -1.09 | -23.44% | 2 | 36 | 100.67% |
| MSTR240607P00800000 | 2024-05-08 3:44PM EDT | 2024-06-07 | 7.60 | 2.35 | 8.65 | 0.00 | - | 4 | 13 | 95.92% |
| MSTR240614P00800000 | 2024-05-09 11:25AM EDT | 2024-06-14 | 9.00 | 7.05 | 11.65 | -3.60 | -28.57% | 2 | 3 | 96.80% |
| MSTR240621P00800000 | 2024-05-09 12:59PM EDT | 2024-06-21 | 12.85 | 12.40 | 14.85 | -3.55 | -21.65% | 11 | 291 | 97.24% |
| MSTR240719P00800000 | 2024-05-08 11:01AM EDT | 2024-07-19 | 38.56 | 30.45 | 33.95 | +0.16 | +0.42% | 1 | 120 | 97.60% |
| MSTR240816P00800000 | 2024-05-09 12:55PM EDT | 2024-08-16 | 53.90 | 51.75 | 56.15 | -13.93 | -20.54% | 2 | 109 | 99.72% |
| MSTR241018P00800000 | 2024-05-09 10:58AM EDT | 2024-10-18 | 96.50 | 90.75 | 96.40 | -4.55 | -4.50% | 1 | 74 | 99.00% |
| MSTR241115P00800000 | 2024-05-08 11:29AM EDT | 2024-11-15 | 119.05 | 106.60 | 113.75 | 0.00 | - | 2 | 46 | 99.03% |
| MSTR250117P00800000 | 2024-05-08 12:48PM EDT | 2025-01-17 | 140.00 | 135.75 | 143.40 | -6.13 | -4.19% | 1 | 222 | 97.19% |
| MSTR250221P00800000 | 2024-05-01 9:34AM EDT | 2025-02-21 | 211.02 | 148.00 | 161.30 | 0.00 | - | 2 | 6 | 96.47% |
| MSTR251219P00800000 | 2024-05-07 10:16AM EDT | 2025-12-19 | 239.56 | 230.00 | 245.75 | 0.00 | - | 1 | 10 | 88.10% |
| MSTR260116P00800000 | 2024-05-09 10:06AM EDT | 2026-01-16 | 248.42 | 236.00 | 251.70 | -42.58 | -14.63% | 1 | 20 | 87.54% |
| MSTR260618P00800000 | 2024-05-09 11:06AM EDT | 2026-06-18 | 267.00 | 262.20 | 280.00 | -30.63 | -10.29% | 1 | 3 | 84.38% |
