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
62 285,29 +238,62 (+0,38 %)
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
16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,471.15 | 0.00 | - | 1 | 1 | 200.00 | 0.22 | 0.00 | - | 6 | 361 |
| 495.00 | 0.00 | - | 2 | 2 | 210.00 | 0.70 | 0.00 | - | 75 | 80 |
| - | - | - | - | - | 220.00 | 0.70 | 0.00 | - | 75 | 80 |
| - | - | - | - | - | 230.00 | 0.70 | 0.00 | - | 75 | 88 |
| - | - | - | - | - | 240.00 | 1.80 | 0.00 | - | 2 | 9 |
| 724.57 | 0.00 | - | 1 | 3 | 250.00 | 1.00 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 260.00 | 4.00 | 0.00 | - | 1 | 301 |
| 1,385.49 | 0.00 | - | 1 | 1 | 280.00 | 1.08 | 0.00 | - | 2 | 5 |
| 1,353.25 | 0.00 | - | - | 1 | 290.00 | 1.81 | 0.00 | - | 2 | 14 |
| 1,006.00 | 0.00 | - | 1 | 1 | 300.00 | 1.70 | 0.00 | - | 3 | 45 |
| 1,090.00 | 0.00 | - | 1 | 2 | 320.00 | 1.39 | 0.00 | - | 1 | 5 |
| 936.00 | 0.00 | - | 1 | 2 | 330.00 | 10.05 | 0.00 | - | 1 | 0 |
| 1,072.00 | 0.00 | - | 1 | 2 | 340.00 | 2.49 | 0.00 | - | 4 | 3 |
| 1,236.73 | 0.00 | - | 1 | 3 | 350.00 | 2.05 | 0.00 | - | 1 | 36 |
| 1,054.00 | 0.00 | - | 1 | 2 | 360.00 | 9.80 | 0.00 | - | 1 | 3 |
| 1,316.00 | 0.00 | - | 1 | 0 | 370.00 | 2.13 | 0.00 | - | 1 | 3 |
| 984.00 | 0.00 | - | 1 | 1 | 380.00 | 2.18 | 0.00 | - | 300 | 58 |
| - | - | - | - | - | 390.00 | 1.48 | 0.00 | - | 3 | 19 |
| 1,418.00 | 0.00 | - | 1 | 4 | 400.00 | 1.44 | 0.00 | - | 2 | 34 |
| 1,012.00 | 0.00 | - | 1 | 5 | 410.00 | 10.35 | 0.00 | - | 2 | 6 |
| 681.20 | 0.00 | - | 3 | 5 | 420.00 | 15.00 | 0.00 | - | 1 | 6 |
| 1,432.44 | 0.00 | - | 3 | 1 | 430.00 | 4.14 | 0.00 | - | 2 | 53 |
| 1,468.97 | 0.00 | - | 1 | 0 | 440.00 | 12.50 | 0.00 | - | 1 | 12 |
| 881.39 | 0.00 | - | 1 | 0 | 450.00 | 3.11 | 0.00 | - | 5 | 47 |
| 1,228.00 | 0.00 | - | 1 | 6 | 460.00 | 4.05 | 0.00 | - | 5 | 45 |
| 340.18 | 0.00 | - | 46 | 23 | 470.00 | 2.77 | 0.00 | - | 3 | 28 |
| - | - | - | - | - | 480.00 | 2.71 | 0.00 | - | 84 | 107 |
| 112.00 | 0.00 | - | - | 1 | 490.00 | 3.05 | 0.00 | - | 46 | 69 |
| 787.12 | 0.00 | - | 10 | 32 | 500.00 | 4.16 | +0.29 | +7.49% | 2 | 129 |
| 1,248.00 | 0.00 | - | 1 | 1 | 510.00 | 3.79 | 0.00 | - | 28 | 23 |
| 769.12 | 0.00 | - | 10 | 31 | 520.00 | 2.79 | 0.00 | - | 32 | 17 |
| 759.50 | 0.00 | - | - | 1 | 530.00 | 3.95 | 0.00 | - | 24 | 53 |
| 1,215.46 | 0.00 | - | - | 5 | 540.00 | 4.83 | +0.20 | +4.32% | 2 | 13 |
| 1,003.79 | 0.00 | - | 2 | 3 | 550.00 | 3.90 | 0.00 | - | 4 | 46 |
| 1,218.40 | 0.00 | - | 1 | 1 | 560.00 | 4.00 | 0.00 | - | 2 | 36 |
| 1,244.39 | 0.00 | - | 2 | 2 | 570.00 | 5.54 | +1.24 | +28.84% | 28 | 65 |
| 948.59 | +394.44 | +71.18% | 2 | 6 | 580.00 | 5.84 | +0.17 | +3.00% | 20 | 93 |
| 84.57 | 0.00 | - | - | 1 | 590.00 | 6.50 | +1.07 | +19.71% | 2 | 40 |
| 993.06 | 0.00 | - | 2 | 12 | 600.00 | 6.63 | +1.91 | +40.47% | 5 | 57 |
| 887.99 | +194.65 | +28.07% | 1 | 2 | 610.00 | 6.01 | 0.00 | - | 2 | 14 |
| 914.53 | -119.32 | -11.54% | 2 | 5 | 620.00 | 7.11 | +0.01 | +0.14% | 26 | 20 |
| 1,250.00 | 0.00 | - | 1 | 0 | 630.00 | 7.51 | -0.74 | -8.97% | 22 | 28 |
| 516.15 | 0.00 | - | 4 | 7 | 640.00 | 8.28 | +0.69 | +9.09% | 2 | 16 |
| 1,030.89 | 0.00 | - | 1 | 3 | 650.00 | 6.60 | 0.00 | - | 12 | 28 |
| 114.75 | 0.00 | - | - | 0 | 660.00 | 11.06 | 0.00 | - | 1 | 24 |
| 309.18 | 0.00 | - | 1 | 1 | 670.00 | 6.60 | 0.00 | - | 1 | 26 |
| 853.72 | +222.19 | +35.18% | 2 | 3 | 680.00 | 10.10 | 0.00 | - | 1 | 23 |
| 886.94 | 0.00 | - | 1 | 5 | 690.00 | 10.55 | 0.00 | - | 10 | 26 |
| 975.15 | 0.00 | - | 9 | 23 | 700.00 | 11.51 | +2.16 | +23.10% | 4 | 118 |
| 537.18 | 0.00 | - | 1 | 7 | 710.00 | 12.75 | +3.75 | +41.67% | 1 | 59 |
| 687.26 | 0.00 | - | 52 | 28 | 720.00 | 13.73 | +3.93 | +40.10% | 1 | 7 |
| 963.47 | 0.00 | - | 1 | 24 | 730.00 | 10.19 | 0.00 | - | 9 | 33 |
| 954.22 | 0.00 | - | 1 | 1 | 740.00 | 23.58 | 0.00 | - | 1 | 17 |
| 854.65 | 0.00 | - | 1 | 4 | 750.00 | 15.18 | +3.96 | +35.29% | 12 | 31 |
| 964.60 | 0.00 | - | 1 | 2 | 760.00 | 17.15 | +2.15 | +14.33% | 1 | 13 |
| 640.00 | 0.00 | - | 3 | 9 | 770.00 | 13.70 | 0.00 | - | 1 | 36 |
| 360.00 | 0.00 | - | 3 | 6 | 780.00 | 13.60 | 0.00 | - | 1 | 10 |
| 128.95 | 0.00 | - | 1 | 1 | 790.00 | 13.61 | 0.00 | - | 2 | 32 |
| 887.55 | 0.00 | - | 2 | 151 | 800.00 | 19.60 | +3.60 | +22.50% | 2 | 123 |
| 554.04 | 0.00 | - | - | 2 | 810.00 | 16.00 | 0.00 | - | 1 | 6 |
| 767.18 | 0.00 | - | 10 | 16 | 820.00 | 20.90 | -0.68 | -3.15% | 1 | 10 |
| 761.18 | 0.00 | - | 10 | 11 | 830.00 | 17.95 | 0.00 | - | 4 | 32 |
| 102.90 | 0.00 | - | - | 1 | 840.00 | 64.76 | 0.00 | - | 2 | 34 |
| 801.28 | 0.00 | - | 1 | 5 | 850.00 | 26.01 | +6.31 | +32.03% | 15 | 52 |
| 686.47 | +242.47 | +54.61% | 4 | 3 | 860.00 | 27.53 | +5.92 | +27.39% | 61 | 15 |
| 570.20 | 0.00 | - | 3 | 4 | 870.00 | 24.40 | 0.00 | - | 2 | 8 |
| 490.08 | 0.00 | - | 1 | 5 | 880.00 | 21.77 | 0.00 | - | 2 | 11 |
| 475.03 | 0.00 | - | 1 | 7 | 890.00 | 24.81 | 0.00 | - | 1 | 7 |
| 586.70 | -214.41 | -26.76% | 30 | 63 | 900.00 | 31.00 | +0.90 | +2.99% | 5 | 26 |
| 481.00 | 0.00 | - | 3 | 1 | 910.00 | 35.70 | -0.30 | -0.83% | 3 | 1 |
| 636.67 | +88.87 | +16.22% | 4 | 1 | 920.00 | 37.58 | -5.52 | -12.81% | 59 | 2 |
| 768.81 | 0.00 | - | 1 | 5 | 930.00 | 26.05 | 0.00 | - | 1 | 17 |
| 455.00 | 0.00 | - | 1 | 2 | 940.00 | 39.00 | +9.42 | +31.85% | 2 | 3 |
| 617.79 | -154.15 | -19.97% | 1 | 12 | 950.00 | 28.30 | 0.00 | - | 2 | 15 |
| 521.00 | 0.00 | - | 1 | 2 | 960.00 | 49.55 | 0.00 | - | 2 | 6 |
| 529.42 | 0.00 | - | 1 | 0 | 970.00 | 50.00 | +14.74 | +41.80% | 3 | 5 |
| 746.94 | 0.00 | - | 1 | 6 | 980.00 | 37.05 | 0.00 | - | 2 | 15 |
| 750.35 | 0.00 | - | 12 | 15 | 990.00 | 38.14 | 0.00 | - | 1 | 19 |
| 700.00 | 0.00 | - | 2 | 53 | 1,000.00 | 53.05 | +13.05 | +32.62% | 7 | 82 |
| 454.35 | 0.00 | - | 4 | 6 | 1,010.00 | 39.98 | 0.00 | - | 1 | 10 |
| 272.55 | 0.00 | - | 26 | 27 | 1,020.00 | 44.00 | 0.00 | - | 1 | 6 |
| 654.28 | 0.00 | - | 1 | 6 | 1,030.00 | 43.68 | 0.00 | - | 1 | 14 |
| 507.46 | 0.00 | - | 6 | 7 | 1,040.00 | 50.24 | 0.00 | - | 1 | 6 |
| 633.55 | 0.00 | - | 2 | 103 | 1,050.00 | 48.45 | 0.00 | - | 1 | 19 |
| 366.75 | 0.00 | - | 1 | 2 | 1,060.00 | 64.01 | -1.16 | -1.78% | 1 | 13 |
| 273.00 | 0.00 | - | 2 | 2 | 1,070.00 | 67.67 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,080.00 | 70.06 | +11.87 | +20.40% | 1 | 15 |
| 283.38 | 0.00 | - | - | 2 | 1,090.00 | 101.61 | 0.00 | - | 5 | 23 |
| 606.40 | 0.00 | - | 1 | 18 | 1,100.00 | 87.38 | +26.63 | +43.84% | 5 | 37 |
| 462.65 | 0.00 | - | 1 | 1 | 1,110.00 | 79.90 | 0.00 | - | 1 | 19 |
| 252.54 | 0.00 | - | - | 1 | 1,120.00 | 223.08 | 0.00 | - | 1 | 5 |
| 922.45 | 0.00 | - | 5 | 5 | 1,130.00 | 71.51 | 0.00 | - | 1 | 7 |
| 567.50 | 0.00 | - | 1 | 3 | 1,140.00 | 88.48 | -180.62 | -67.12% | 1 | 7 |
| 619.53 | 0.00 | - | 1 | 20 | 1,150.00 | 102.00 | +13.30 | +14.99% | 1 | 14 |
| 281.00 | 0.00 | - | 1 | 3 | 1,160.00 | 209.75 | 0.00 | - | 1 | 7 |
| 613.61 | 0.00 | - | 2 | 2 | 1,170.00 | 100.00 | 0.00 | - | 1 | 15 |
| 530.55 | 0.00 | - | 3 | 1 | 1,180.00 | 97.80 | 0.00 | - | 2 | 7 |
| 370.00 | 0.00 | - | 1 | 6 | 1,190.00 | 100.00 | +8.68 | +9.51% | 1 | 13 |
| 556.55 | 0.00 | - | 1 | 44 | 1,200.00 | 112.43 | +22.43 | +24.92% | 4 | 45 |
| 302.75 | 0.00 | - | 6 | 7 | 1,210.00 | 223.10 | 0.00 | - | 1 | 8 |
| 607.69 | 0.00 | - | 1 | 3 | 1,220.00 | 101.85 | 0.00 | - | 14 | 11 |
| 321.56 | 0.00 | - | 1 | 2 | 1,230.00 | 101.00 | 0.00 | - | 12 | 21 |
| 523.48 | 0.00 | - | 1 | 6 | 1,240.00 | 120.10 | 0.00 | - | 2 | 7 |
| 523.66 | 0.00 | - | 1 | 8 | 1,250.00 | 131.00 | +21.20 | +19.31% | 11 | 31 |
| 492.55 | 0.00 | - | 1 | 7 | 1,260.00 | 135.25 | 0.00 | - | 10 | 6 |
| 407.00 | -125.99 | -23.64% | 2 | 8 | 1,270.00 | 118.00 | 0.00 | - | 1 | 17 |
| 435.00 | 0.00 | - | 2 | 5 | 1,280.00 | 135.80 | 0.00 | - | 4 | 7 |
| 480.98 | 0.00 | - | 1 | 14 | 1,290.00 | 151.65 | 0.00 | - | 1 | 10 |
| 532.88 | 0.00 | - | 1 | 130 | 1,300.00 | 155.00 | +9.50 | +6.53% | 9 | 45 |
| 255.88 | 0.00 | - | 4 | 13 | 1,310.00 | 148.25 | 0.00 | - | 2 | 26 |
| 256.62 | 0.00 | - | 2 | 5 | 1,320.00 | 159.90 | +22.40 | +16.29% | 1 | 17 |
| 284.25 | 0.00 | - | 1 | 6 | 1,330.00 | 136.00 | 0.00 | - | 1 | 13 |
| 508.38 | 0.00 | - | 1 | 11 | 1,340.00 | 169.06 | 0.00 | - | 1 | 7 |
| 339.00 | -107.02 | -23.99% | 1 | 39 | 1,350.00 | 139.10 | 0.00 | - | 2 | 13 |
| 430.00 | 0.00 | - | 4 | 4 | 1,360.00 | 152.25 | 0.00 | - | 3 | 29 |
| 466.75 | 0.00 | - | 1 | 11 | 1,370.00 | 177.50 | 0.00 | - | 4 | 10 |
| 478.90 | 0.00 | - | 1 | 26 | 1,380.00 | 183.87 | 0.00 | - | 1 | 12 |
| 409.35 | 0.00 | - | 1 | 14 | 1,390.00 | 163.07 | 0.00 | - | 1 | 10 |
| 435.37 | 0.00 | - | 1 | 93 | 1,400.00 | 221.90 | +20.80 | +10.34% | 3 | 17 |
| 291.68 | 0.00 | - | 1 | 30 | 1,410.00 | 176.80 | 0.00 | - | 5 | 19 |
| 425.52 | 0.00 | - | 1 | 28 | 1,420.00 | 180.90 | 0.00 | - | 1 | 4 |
| 401.99 | 0.00 | - | 1 | 6 | 1,430.00 | 187.90 | 0.00 | - | 2 | 6 |
| 397.25 | 0.00 | - | 1 | 19 | 1,440.00 | 191.20 | 0.00 | - | 2 | 11 |
| 278.00 | -116.75 | -29.58% | 1 | 98 | 1,450.00 | 232.83 | +37.93 | +19.46% | 2 | 16 |
| 389.41 | 0.00 | - | 10 | 12 | 1,460.00 | 242.34 | +42.39 | +21.20% | 4 | 10 |
| 426.00 | 0.00 | - | 1 | 2 | 1,470.00 | 203.15 | 0.00 | - | 2 | 10 |
| 357.27 | 0.00 | - | 2 | 10 | 1,480.00 | 253.81 | +43.86 | +20.89% | 8 | 6 |
| 356.55 | +29.55 | +9.04% | 1 | 8 | 1,490.00 | 213.55 | 0.00 | - | 3 | 48 |
| 285.05 | -63.42 | -18.20% | 4 | 206 | 1,500.00 | 265.58 | +15.06 | +6.01% | 7 | 51 |
| 294.60 | -115.60 | -28.18% | 1 | 49 | 1,520.00 | 281.85 | +53.78 | +23.58% | 2 | 17 |
| 270.80 | -33.90 | -11.13% | 9 | 14 | 1,540.00 | 243.85 | 0.00 | - | 2 | 19 |
| 371.75 | 0.00 | - | 1 | 31 | 1,560.00 | 306.86 | 0.00 | - | 5 | 12 |
| 384.00 | 0.00 | - | 10 | 16 | 1,580.00 | 309.49 | +37.04 | +13.60% | 2 | 9 |
| 302.55 | +15.95 | +5.57% | 1 | 76 | 1,600.00 | 268.00 | 0.00 | - | 9 | 40 |
| 366.00 | 0.00 | - | 2 | 14 | 1,620.00 | 278.50 | 0.00 | - | 2 | 26 |
| 276.50 | -49.25 | -15.12% | 1 | 17 | 1,640.00 | 302.75 | 0.00 | - | 1 | 7 |
| 245.00 | -55.30 | -18.41% | 2 | 37 | 1,660.00 | 300.40 | 0.00 | - | 2 | 29 |
| 217.10 | -122.90 | -36.15% | 1 | 9 | 1,680.00 | 327.47 | 0.00 | - | 1 | 14 |
| 228.90 | -70.78 | -23.62% | 7 | 121 | 1,700.00 | 394.80 | +43.80 | +12.48% | 2 | 16 |
| 329.22 | 0.00 | - | 2 | 21 | 1,720.00 | 387.10 | 0.00 | - | 2 | 6 |
| 272.00 | 0.00 | - | 1 | 8 | 1,740.00 | 409.40 | 0.00 | - | 11 | 15 |
| 216.50 | -93.50 | -30.16% | 4 | 63 | 1,760.00 | 422.90 | 0.00 | - | 1 | 5 |
| 188.42 | -38.58 | -17.00% | 3 | 5 | 1,780.00 | 667.85 | 0.00 | - | 3 | 0 |
| 208.60 | -26.40 | -11.23% | 1 | 112 | 1,800.00 | 406.65 | 0.00 | - | 2 | 4 |
| 207.93 | -89.29 | -30.04% | 1 | 29 | 1,820.00 | 467.95 | 0.00 | - | 8 | 12 |
| 210.25 | 0.00 | - | 1 | 19 | 1,840.00 | 658.00 | 0.00 | - | 1 | 3 |
| 182.00 | -64.60 | -26.20% | 2 | 10 | 1,860.00 | 445.35 | 0.00 | - | 1 | 3 |
| 187.44 | -55.01 | -22.69% | 2 | 13 | 1,880.00 | 457.40 | 0.00 | - | 1 | 4 |
| 178.59 | -21.41 | -10.71% | 5 | 51 | 1,900.00 | 482.25 | 0.00 | - | 1 | 9 |
| 185.00 | -60.80 | -24.74% | 1 | 4 | 1,920.00 | 634.46 | 0.00 | - | 1 | 1 |
| 254.39 | 0.00 | - | 1 | 7 | 1,940.00 | 511.20 | 0.00 | - | 12 | 24 |
| 311.30 | 0.00 | - | 3 | 6 | 1,960.00 | 555.79 | 0.00 | - | 2 | 4 |
| 189.95 | 0.00 | - | 2 | 22 | 1,980.00 | 548.00 | 0.00 | - | 6 | 17 |
| 151.66 | -29.34 | -16.21% | 19 | 197 | 2,000.00 | 570.00 | 0.00 | - | 6 | 52 |
| 171.00 | +4.00 | +2.40% | 1 | 17 | 2,050.00 | 615.73 | 0.00 | - | 2 | 17 |
| 148.85 | -5.15 | -3.34% | 6 | 64 | 2,100.00 | 642.45 | 0.00 | - | 1 | 5 |
| 199.75 | 0.00 | - | 2 | 13 | 2,150.00 | 682.13 | 0.00 | - | 1 | 7 |
| 127.00 | -19.30 | -13.19% | 4 | 53 | 2,200.00 | 888.85 | 0.00 | - | 3 | 4 |
| 116.19 | -74.21 | -38.98% | 55 | 60 | 2,250.00 | 946.35 | 0.00 | - | - | 2 |
| 116.00 | -46.00 | -28.40% | 15 | 40 | 2,300.00 | 1,152.00 | 0.00 | - | 1 | 3 |
| 166.55 | 0.00 | - | 1 | 3 | 2,350.00 | 1,021.40 | 0.00 | - | 5 | 7 |
| 109.00 | -16.49 | -13.14% | 1 | 24 | 2,400.00 | 1,130.00 | 0.00 | - | 1 | 2 |
| 133.79 | 0.00 | - | 3 | 24 | 2,450.00 | 1,118.70 | 0.00 | - | 1 | 3 |
| 89.80 | -22.95 | -20.35% | 9 | 236 | 2,500.00 | 1,060.77 | 0.00 | - | 3 | 3 |
| 89.40 | 0.00 | - | 2 | 333 | 2,950.00 | 1,706.00 | 0.00 | - | 3 | 3 |
| 65.00 | -11.00 | -14.47% | 11 | 152 | 3,000.00 | 1,484.00 | 0.00 | - | 1 | 2 |
| 82.15 | 0.00 | - | 2 | 303 | 3,050.00 | 1,866.00 | 0.00 | - | 2 | 2 |
| 55.00 | -14.00 | -20.29% | 1 | 59 | 3,100.00 | - | - | - | - | - |
| 74.40 | 0.00 | - | 11 | 63 | 3,150.00 | 1,767.15 | 0.00 | - | - | 1 |
| 78.46 | 0.00 | - | 1 | 3 | 3,200.00 | - | - | - | - | - |
| 81.95 | 0.00 | - | 2 | 6 | 3,250.00 | - | - | - | - | - |
| 77.50 | 0.00 | - | 2 | 3 | 3,300.00 | - | - | - | - | - |
| 70.00 | 0.00 | - | 4 | 8 | 3,350.00 | - | - | - | - | - |
| 60.34 | 0.00 | - | 2 | 9 | 3,400.00 | - | - | - | - | - |
| 73.00 | 0.00 | - | 2 | 3 | 3,450.00 | - | - | - | - | - |
| 49.00 | -3.00 | -5.77% | 3 | 27 | 3,500.00 | - | - | - | - | - |
| 69.00 | 0.00 | - | 2 | 3 | 3,550.00 | - | - | - | - | - |
| 37.00 | -18.60 | -33.45% | 4 | 6 | 3,600.00 | - | - | - | - | - |
| 26.00 | 0.00 | - | 2 | 2 | 3,650.00 | - | - | - | - | - |
| 40.00 | -12.20 | -23.37% | 1 | 14 | 3,700.00 | - | - | - | - | - |
| 53.09 | 0.00 | - | 2 | 41 | 3,750.00 | - | - | - | - | - |
| 40.50 | -2.15 | -5.04% | 30 | 279 | 3,800.00 | 2,077.50 | 0.00 | - | 1 | 1 |
