La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 290,07 +478,53 (+0,77 %)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achat
28 juin 2024
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 600.00 | 1.40 | -0.51 | -26.70% | 6 | 353 |
| - | - | - | - | - | 610.00 | 1.84 | 0.00 | - | 2 | 21 |
| - | - | - | - | - | 620.00 | 2.73 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 630.00 | 2.31 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 640.00 | 2.45 | 0.00 | - | - | 102 |
| 805.63 | 0.00 | - | - | 0 | 650.00 | 2.46 | +0.63 | +34.43% | 1 | 1 |
| - | - | - | - | - | 660.00 | 1.72 | 0.00 | - | 2 | 36 |
| - | - | - | - | - | 670.00 | 4.25 | 0.00 | - | 92 | 58 |
| - | - | - | - | - | 680.00 | 3.09 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 690.00 | 5.20 | 0.00 | - | 2 | 2 |
| 757.07 | 0.00 | - | - | 0 | 700.00 | 2.24 | 0.00 | - | 2 | 112 |
| - | - | - | - | - | 710.00 | 2.28 | 0.00 | - | - | 1 |
| - | - | - | - | - | 720.00 | 2.51 | 0.00 | - | 2 | 1 |
| 845.80 | 0.00 | - | - | 1 | 730.00 | 2.99 | 0.00 | - | - | 0 |
| 914.74 | 0.00 | - | 1 | 1 | 740.00 | 2.21 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 750.00 | 3.03 | +1.30 | +75.14% | 2 | 55 |
| - | - | - | - | - | 760.00 | 2.13 | 0.00 | - | 4 | 1 |
| - | - | - | - | - | 780.00 | 2.19 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 790.00 | 2.24 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 800.00 | 4.30 | +2.22 | +106.73% | 14 | 106 |
| - | - | - | - | - | 810.00 | 2.45 | -10.65 | -81.30% | 26 | 3 |
| - | - | - | - | - | 820.00 | 3.19 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 830.00 | 2.58 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 840.00 | 2.53 | 0.00 | - | 17 | 10 |
| 844.38 | 0.00 | - | 1 | 2 | 850.00 | 4.20 | +1.59 | +60.92% | 2 | 58 |
| 662.03 | 0.00 | - | - | 1 | 860.00 | 2.86 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 870.00 | 3.64 | +0.69 | +23.39% | 32 | 8 |
| - | - | - | - | - | 880.00 | 4.01 | +1.51 | +60.40% | 23 | 10 |
| - | - | - | - | - | 890.00 | 4.52 | +0.02 | +0.44% | 26 | 3 |
| 625.20 | 0.00 | - | - | 1 | 900.00 | 4.68 | +1.54 | +49.04% | 8 | 6 |
| - | - | - | - | - | 920.00 | 4.28 | +0.15 | +3.63% | 26 | 7 |
| - | - | - | - | - | 930.00 | 3.58 | 0.00 | - | 54 | 29 |
| - | - | - | - | - | 940.00 | 3.95 | 0.00 | - | 38 | 19 |
| - | - | - | - | - | 950.00 | 5.59 | +1.05 | +23.13% | 84 | 17 |
| - | - | - | - | - | 960.00 | 6.75 | +2.35 | +53.41% | 28 | 15 |
| - | - | - | - | - | 970.00 | 4.47 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 980.00 | 5.64 | 0.00 | - | 6 | 4 |
| - | - | - | - | - | 990.00 | 5.60 | -4.25 | -43.15% | 1 | 7 |
| 625.00 | 0.00 | - | 5 | 16 | 1,000.00 | 8.00 | +3.50 | +77.78% | 4 | 37 |
| - | - | - | - | - | 1,010.00 | 5.14 | 0.00 | - | 60 | 35 |
| - | - | - | - | - | 1,020.00 | 6.36 | 0.00 | - | 31 | 23 |
| - | - | - | - | - | 1,030.00 | 9.66 | +3.46 | +55.81% | 2 | 17 |
| - | - | - | - | - | 1,040.00 | 10.30 | +3.87 | +60.19% | 1 | 6 |
| 228.75 | 0.00 | - | - | 1 | 1,050.00 | 7.03 | 0.00 | - | 10 | 14 |
| 541.67 | 0.00 | - | 2 | 2 | 1,060.00 | 10.66 | +3.34 | +45.63% | 1 | 6 |
| 533.43 | 0.00 | - | 2 | 2 | 1,070.00 | 12.60 | 0.00 | - | 2 | 25 |
| 515.72 | 0.00 | - | 2 | 2 | 1,080.00 | 7.98 | 0.00 | - | 2 | 24 |
| 507.29 | 0.00 | - | 2 | 2 | 1,090.00 | 15.35 | +6.85 | +80.59% | 4 | 2 |
| - | - | - | - | - | 1,095.00 | 15.51 | +1.41 | +10.00% | 3 | 1 |
| - | - | - | - | - | 1,100.00 | 16.01 | +5.01 | +45.55% | 3 | 16 |
| - | - | - | - | - | 1,105.00 | 17.77 | +4.77 | +36.69% | 2 | 1 |
| - | - | - | - | - | 1,110.00 | 16.50 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,115.00 | 10.00 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 1,120.00 | 9.93 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,130.00 | 28.96 | 0.00 | - | - | 8 |
| - | - | - | - | - | 1,140.00 | 12.00 | 0.00 | - | 1 | 11 |
| 554.86 | 0.00 | - | 1 | 2 | 1,150.00 | 17.00 | 0.00 | - | 2 | 23 |
| - | - | - | - | - | 1,160.00 | 27.00 | +3.90 | +16.88% | 2 | 7 |
| - | - | - | - | - | 1,165.00 | 123.60 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,170.00 | 14.59 | 0.00 | - | 1 | 22 |
| 191.61 | 0.00 | - | 2 | 2 | 1,175.00 | 14.95 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,185.00 | 25.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,190.00 | 31.75 | 0.00 | - | - | 1 |
| 441.71 | 0.00 | - | 1 | 1 | 1,200.00 | 30.91 | +3.91 | +14.48% | 22 | 41 |
| 436.40 | 0.00 | - | - | 1 | 1,205.00 | 20.50 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,210.00 | 40.00 | +21.00 | +110.53% | 1 | 13 |
| - | - | - | - | - | 1,215.00 | 23.00 | 0.00 | - | 1 | 1 |
| 401.42 | 0.00 | - | 1 | 1 | 1,220.00 | 23.95 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,225.00 | 152.45 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,230.00 | 75.00 | 0.00 | - | 1 | 1 |
| 245.26 | 0.00 | - | 1 | 1 | 1,235.00 | 21.00 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 1,245.00 | 52.50 | +28.63 | +119.94% | 2 | 6 |
| 240.33 | 0.00 | - | 2 | 4 | 1,250.00 | 24.60 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 1,255.00 | 25.41 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 1,260.00 | 45.74 | 0.00 | - | - | 10 |
| 442.85 | 0.00 | - | - | 6 | 1,265.00 | 31.15 | 0.00 | - | 1 | 1 |
| 430.35 | 0.00 | - | 1 | 1 | 1,270.00 | 31.85 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 1,275.00 | 29.34 | 0.00 | - | - | 1 |
| 460.00 | 0.00 | - | 2 | 3 | 1,280.00 | 30.25 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 1,290.00 | 35.10 | 0.00 | - | 1 | 1 |
| 214.06 | 0.00 | - | - | 1 | 1,295.00 | 61.60 | 0.00 | - | 4 | 5 |
| 441.62 | 0.00 | - | 1 | 2 | 1,300.00 | 61.98 | +11.98 | +23.96% | 5 | 23 |
| 357.54 | 0.00 | - | 1 | 1 | 1,305.00 | 38.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,310.00 | 35.43 | 0.00 | - | 6 | 6 |
| 333.15 | 0.00 | - | 2 | 2 | 1,315.00 | 36.37 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 1,320.00 | 74.72 | +34.12 | +84.04% | 4 | 4 |
| - | - | - | - | - | 1,325.00 | 61.84 | 0.00 | - | - | 0 |
| 443.50 | 0.00 | - | 1 | 1 | 1,330.00 | 36.85 | 0.00 | - | 1 | 3 |
| 332.60 | 0.00 | - | 1 | 1 | 1,335.00 | - | - | - | - | - |
| - | - | - | - | - | 1,340.00 | 46.70 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 1,345.00 | 46.16 | 0.00 | - | 2 | 3 |
| 370.71 | 0.00 | - | 1 | 2 | 1,350.00 | 74.13 | +31.27 | +72.96% | 4 | 10 |
| - | - | - | - | - | 1,355.00 | 68.20 | +26.79 | +64.69% | 1 | 2 |
| - | - | - | - | - | 1,360.00 | 62.12 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,365.00 | 48.44 | 0.00 | - | 2 | 6 |
| 310.20 | 0.00 | - | 1 | 1 | 1,370.00 | 90.34 | 0.00 | - | 1 | 6 |
| 324.26 | 0.00 | - | - | 0 | 1,380.00 | 107.40 | +49.40 | +85.17% | 2 | 23 |
| - | - | - | - | - | 1,385.00 | 53.14 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 1,390.00 | 85.62 | +33.39 | +63.93% | 1 | 2 |
| - | - | - | - | - | 1,395.00 | 112.15 | 0.00 | - | - | 1 |
| 233.40 | -100.59 | -30.12% | 1 | 23 | 1,400.00 | 95.00 | +30.50 | +47.29% | 3 | 39 |
| 309.40 | 0.00 | - | 1 | 13 | 1,410.00 | - | - | - | - | - |
| - | - | - | - | - | 1,415.00 | 104.00 | -64.15 | -38.15% | 2 | 1 |
| - | - | - | - | - | 1,420.00 | 121.25 | 0.00 | - | 2 | 5 |
| 325.85 | 0.00 | - | 2 | 6 | 1,430.00 | 64.24 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 1,435.00 | 128.00 | +43.20 | +50.94% | 1 | 2 |
| 193.46 | 0.00 | - | - | 1 | 1,440.00 | 69.42 | 0.00 | - | 4 | 6 |
| 234.00 | 0.00 | - | 1 | 1 | 1,445.00 | 92.50 | 0.00 | - | - | 1 |
| 210.59 | 0.00 | - | 1 | 5 | 1,450.00 | 130.00 | +49.00 | +60.49% | 1 | 12 |
| - | - | - | - | - | 1,455.00 | 104.25 | 0.00 | - | - | 10 |
| 277.05 | 0.00 | - | 1 | 1 | 1,460.00 | 75.97 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 1,465.00 | 80.85 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,470.00 | 124.80 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,475.00 | 84.55 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,480.00 | 93.00 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,485.00 | 123.00 | 0.00 | - | - | 1 |
| 170.67 | -123.33 | -41.95% | 3 | 50 | 1,490.00 | 121.74 | +17.24 | +16.50% | 10 | 7 |
| 170.00 | -62.22 | -26.79% | 2 | 9 | 1,500.00 | 126.70 | +27.85 | +28.17% | 12 | 23 |
| 262.51 | 0.00 | - | 1 | 1 | 1,510.00 | 147.05 | 0.00 | - | - | 5 |
| 162.00 | -147.11 | -47.59% | 4 | 0 | 1,520.00 | 171.11 | +31.56 | +22.62% | 3 | 4 |
| 264.39 | 0.00 | - | 2 | 2 | 1,530.00 | 177.21 | +29.41 | +19.90% | 1 | 5 |
| 186.72 | 0.00 | - | 3 | 3 | 1,540.00 | 168.00 | +10.25 | +6.50% | 1 | 5 |
| 140.00 | -69.78 | -33.26% | 7 | 10 | 1,550.00 | 168.13 | +43.28 | +34.67% | 1 | 21 |
| 173.00 | -65.68 | -27.52% | 2 | 6 | 1,560.00 | 176.00 | +20.23 | +12.99% | 2 | 6 |
| 226.44 | 0.00 | - | 1 | 14 | 1,570.00 | 159.45 | 0.00 | - | 2 | 7 |
| 131.60 | -89.89 | -40.58% | 4 | 7 | 1,580.00 | 145.20 | 0.00 | - | - | 5 |
| 154.60 | 0.00 | - | 1 | 8 | 1,590.00 | 156.60 | 0.00 | - | - | 1 |
| 129.14 | -13.28 | -9.32% | 10 | 9 | 1,600.00 | 199.10 | +25.93 | +14.97% | 2 | 46 |
| 181.78 | 0.00 | - | 1 | 1 | 1,605.00 | - | - | - | - | - |
| 154.42 | 0.00 | - | 1 | 1 | 1,610.00 | 167.05 | 0.00 | - | - | 3 |
| 145.42 | 0.00 | - | 3 | 3 | 1,615.00 | 190.05 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,620.00 | 143.02 | 0.00 | - | 2 | 0 |
| 172.00 | 0.00 | - | 1 | 2 | 1,625.00 | 213.10 | 0.00 | - | - | 1 |
| 190.00 | 0.00 | - | - | 1 | 1,630.00 | 165.00 | 0.00 | - | 2 | 2 |
| 214.00 | 0.00 | - | 15 | 9 | 1,635.00 | 211.80 | 0.00 | - | - | 1 |
| 190.00 | 0.00 | - | 1 | 5 | 1,640.00 | 142.00 | 0.00 | - | 4 | 7 |
| - | - | - | - | - | 1,645.00 | 158.00 | 0.00 | - | 4 | 0 |
| 115.13 | -55.80 | -32.64% | 2 | 6 | 1,650.00 | 238.58 | +42.93 | +21.94% | 1 | 8 |
| 165.00 | 0.00 | - | 1 | 11 | 1,655.00 | 223.75 | 0.00 | - | - | 1 |
| 85.00 | -100.00 | -54.05% | 2 | 5 | 1,660.00 | 203.80 | 0.00 | - | 1 | 4 |
| 124.10 | 0.00 | - | 2 | 1 | 1,670.00 | 160.00 | 0.00 | - | 8 | 5 |
| 175.00 | 0.00 | - | 1 | 1 | 1,675.00 | - | - | - | - | - |
| 171.69 | 0.00 | - | 2 | 1 | 1,680.00 | 204.27 | 0.00 | - | - | 7 |
| 178.00 | 0.00 | - | 10 | 10 | 1,685.00 | - | - | - | - | - |
| 130.40 | 0.00 | - | 6 | 6 | 1,690.00 | 181.25 | 0.00 | - | 5 | 5 |
| 150.00 | 0.00 | - | 1 | 2 | 1,695.00 | 180.00 | 0.00 | - | 1 | 1 |
| 82.19 | -59.81 | -42.12% | 19 | 51 | 1,700.00 | 235.55 | -2.62 | -1.10% | 1 | 17 |
| 79.11 | -35.14 | -30.76% | 1 | 3 | 1,710.00 | 217.20 | 0.00 | - | 2 | 4 |
| 150.00 | 0.00 | - | 1 | 1 | 1,715.00 | - | - | - | - | - |
| 152.92 | 0.00 | - | 5 | 2 | 1,720.00 | 233.00 | 0.00 | - | - | 1 |
| 125.00 | 0.00 | - | - | 2 | 1,730.00 | - | - | - | - | - |
| 47.50 | 0.00 | - | 6 | 6 | 1,740.00 | 285.00 | 0.00 | - | 2 | 6 |
| 69.92 | -78.08 | -52.76% | 2 | 57 | 1,750.00 | 340.00 | +67.00 | +24.54% | 1 | 1 |
| 102.45 | 0.00 | - | 1 | 1 | 1,760.00 | 265.45 | 0.00 | - | - | 1 |
| 98.52 | 0.00 | - | 1 | 2 | 1,770.00 | - | - | - | - | - |
| 148.00 | 0.00 | - | 29 | 30 | 1,780.00 | - | - | - | - | - |
| 140.90 | 0.00 | - | 3 | 10 | 1,790.00 | - | - | - | - | - |
| 75.00 | -12.67 | -14.45% | 15 | 22 | 1,800.00 | - | - | - | - | - |
| 70.00 | -58.00 | -45.31% | 2 | 4 | 1,820.00 | - | - | - | - | - |
| 129.29 | 0.00 | - | 1 | 2 | 1,830.00 | 302.75 | 0.00 | - | - | 2 |
| 57.86 | -74.96 | -56.44% | 2 | 12 | 1,850.00 | 299.57 | 0.00 | - | 6 | 18 |
| 101.35 | 0.00 | - | - | 1 | 1,870.00 | - | - | - | - | - |
| 123.16 | 0.00 | - | 1 | 1 | 1,880.00 | - | - | - | - | - |
| 52.00 | -37.00 | -41.57% | 3 | 16 | 1,900.00 | - | - | - | - | - |
| 71.50 | -33.98 | -32.21% | 2 | 3 | 1,910.00 | - | - | - | - | - |
| 86.46 | 0.00 | - | 1 | 1 | 1,920.00 | - | - | - | - | - |
| 70.00 | 0.00 | - | 4 | 3 | 1,930.00 | - | - | - | - | - |
| 107.00 | 0.00 | - | 2 | 2 | 1,940.00 | - | - | - | - | - |
| 50.37 | -36.96 | -42.32% | 4 | 7 | 1,950.00 | 376.55 | 0.00 | - | 7 | 7 |
| 50.60 | -86.02 | -62.96% | 6 | 1 | 1,990.00 | - | - | - | - | - |
| 46.00 | -11.50 | -20.00% | 12 | 58 | 2,000.00 | - | - | - | - | - |
| 37.05 | -48.20 | -56.54% | 1 | 6 | 2,020.00 | - | - | - | - | - |
| 85.00 | 0.00 | - | 2 | 1 | 2,040.00 | - | - | - | - | - |
| 93.05 | 0.00 | - | 2 | 16 | 2,050.00 | - | - | - | - | - |
| 66.00 | 0.00 | - | 2 | 2 | 2,060.00 | 462.25 | 0.00 | - | - | 1 |
| 79.50 | 0.00 | - | 1 | 1 | 2,080.00 | - | - | - | - | - |
| 34.16 | -10.84 | -24.09% | 2 | 13 | 2,100.00 | - | - | - | - | - |
| 125.00 | 0.00 | - | - | 1 | 2,120.00 | - | - | - | - | - |
| 31.60 | -27.40 | -46.44% | 1 | 8 | 2,150.00 | - | - | - | - | - |
| 88.50 | 0.00 | - | 1 | 7 | 2,160.00 | - | - | - | - | - |
| 27.00 | -28.00 | -50.91% | 2 | 14 | 2,180.00 | - | - | - | - | - |
| 30.15 | -20.90 | -40.94% | 3 | 6 | 2,200.00 | - | - | - | - | - |
| 38.00 | -21.43 | -36.06% | 1 | 1 | 2,250.00 | - | - | - | - | - |
| 27.00 | -11.00 | -28.95% | 8 | 10 | 2,300.00 | - | - | - | - | - |
| 31.69 | -18.31 | -36.62% | 1 | 2 | 2,350.00 | - | - | - | - | - |
| 22.00 | -19.04 | -46.39% | 1 | 9 | 2,400.00 | - | - | - | - | - |
| 28.92 | 0.00 | - | 1 | 6 | 2,500.00 | - | - | - | - | - |
| 24.00 | 0.00 | - | 2 | 1 | 2,600.00 | - | - | - | - | - |
| 20.11 | -3.19 | -13.69% | 10 | 10 | 2,650.00 | - | - | - | - | - |
| 26.00 | 0.00 | - | 1 | 4 | 2,700.00 | - | - | - | - | - |
| 14.88 | -1.80 | -10.79% | 1 | 4 | 2,750.00 | - | - | - | - | - |
| 17.87 | 0.00 | - | 10 | 9 | 2,800.00 | - | - | - | - | - |
| 19.00 | 0.00 | - | 1 | 1 | 2,850.00 | - | - | - | - | - |
| 23.88 | 0.00 | - | 2 | 1 | 2,900.00 | - | - | - | - | - |
| 9.00 | -5.00 | -35.71% | 1 | 6 | 3,000.00 | - | - | - | - | - |
| 15.87 | 0.00 | - | 1 | 0 | 3,050.00 | - | - | - | - | - |
| 11.90 | 0.00 | - | 2 | 2 | 3,100.00 | - | - | - | - | - |
| 10.95 | 0.00 | - | 2 | 2 | 3,150.00 | - | - | - | - | - |
| 5.30 | -7.40 | -58.27% | 3 | 10 | 3,300.00 | - | - | - | - | - |
| 5.50 | -5.00 | -47.62% | 2 | 7 | 3,400.00 | - | - | - | - | - |
| 5.56 | -5.19 | -48.28% | 1 | 16 | 3,450.00 | - | - | - | - | - |
