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:930.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00930000 | 2024-05-01 3:22PM EDT | 2024-05-10 | 161.10 | 324.95 | 338.10 | 0.00 | - | - | 1 | 254.79% |
| MSTR240517C00930000 | 2024-05-03 11:16AM EDT | 2024-05-17 | 288.08 | 330.10 | 338.90 | 0.00 | - | 2 | 2 | 90.65% |
| MSTR240531C00930000 | 2024-05-08 11:59AM EDT | 2024-05-31 | 329.50 | 336.00 | 349.95 | +329.50 | - | - | 1 | 88.84% |
| MSTR240607C00930000 | 2024-05-08 12:03PM EDT | 2024-06-07 | 333.51 | 344.35 | 359.35 | +333.51 | - | - | 1 | 93.55% |
| MSTR240621C00930000 | 2024-04-23 3:28PM EDT | 2024-06-21 | 473.61 | 363.35 | 375.65 | 0.00 | - | 1 | 6 | 97.19% |
| MSTR240719C00930000 | 2024-05-09 11:58AM EDT | 2024-07-19 | 429.05 | 398.60 | 413.35 | +145.80 | +51.47% | 1 | 10 | 102.26% |
| MSTR240816C00930000 | 2024-05-06 3:04PM EDT | 2024-08-16 | 477.59 | 434.00 | 448.15 | 0.00 | - | 2 | 4 | 106.05% |
| MSTR241115C00930000 | 2024-05-06 1:55PM EDT | 2024-11-15 | 562.83 | 514.00 | 529.15 | 0.00 | - | 1 | 1 | 107.08% |
| MSTR250117C00930000 | 2024-04-08 3:08PM EDT | 2025-01-17 | 826.25 | 535.65 | 549.70 | 0.00 | - | 2 | 6 | 99.67% |
| MSTR250221C00930000 | 2024-05-06 9:42AM EDT | 2025-02-21 | 625.00 | 574.00 | 592.65 | 0.00 | - | 3 | 3 | 105.82% |
| MSTR260116C00930000 | 2024-03-12 10:20AM EDT | 2026-01-16 | 963.92 | 941.00 | 965.00 | 0.00 | - | 6 | 185 | 163.24% |
| MSTR260618C00930000 | 2024-03-08 4:31PM EDT | 2026-06-18 | 894.63 | 908.00 | 928.00 | 0.00 | - | 2 | 2 | 136.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00930000 | 2024-05-08 10:51AM EDT | 2024-05-10 | 1.52 | 0.10 | 4.00 | 0.00 | - | 1 | 26 | 220.24% |
| MSTR240517P00930000 | 2024-05-09 3:25PM EDT | 2024-05-17 | 0.91 | 0.52 | 1.93 | -2.47 | -73.08% | 22 | 175 | 95.53% |
| MSTR240524P00930000 | 2024-05-06 3:48PM EDT | 2024-05-24 | 10.40 | 3.45 | 6.75 | 0.00 | - | 9 | 7 | 92.65% |
| MSTR240531P00930000 | 2024-05-09 2:07PM EDT | 2024-05-31 | 9.25 | 8.10 | 10.05 | -4.55 | -32.97% | 4 | 10 | 88.23% |
| MSTR240621P00930000 | 2024-05-06 2:04PM EDT | 2024-06-21 | 41.22 | 30.45 | 32.50 | 0.00 | - | 2 | 16 | 92.63% |
| MSTR240719P00930000 | 2024-05-03 1:10PM EDT | 2024-07-19 | 96.65 | 60.50 | 66.15 | 0.00 | - | 4 | 13 | 96.15% |
| MSTR240816P00930000 | 2024-05-06 3:33PM EDT | 2024-08-16 | 109.00 | 91.45 | 96.45 | 0.00 | - | 15 | 16 | 98.79% |
| MSTR241115P00930000 | 2024-05-02 9:39AM EDT | 2024-11-15 | 230.29 | 161.35 | 168.15 | 0.00 | - | 1 | 7 | 98.45% |
| MSTR250117P00930000 | 2024-05-07 2:34PM EDT | 2025-01-17 | 208.25 | 193.70 | 202.45 | 0.00 | - | 4 | 5 | 96.15% |
| MSTR251219P00930000 | 2024-05-07 3:57PM EDT | 2025-12-19 | 314.38 | 302.00 | 316.70 | 0.00 | - | 1 | 9 | 87.03% |
