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
18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 832.00 | 0.00 | - | 2 | 3 | 350.00 | 4.43 | +0.54 | +13.88% | 18 | 81 |
| 1,244.00 | 0.00 | - | 3 | 4 | 360.00 | 4.76 | +0.35 | +7.94% | 6 | 12 |
| 1,294.00 | 0.00 | - | 1 | 1 | 370.00 | 6.15 | 0.00 | - | 2 | 8 |
| 1,252.00 | 0.00 | - | 2 | 2 | 380.00 | 4.48 | 0.00 | - | 2 | 12 |
| 890.00 | 0.00 | - | 2 | 4 | 390.00 | 6.94 | 0.00 | - | 3 | 6 |
| 901.15 | 0.00 | - | 1 | 2 | 400.00 | 6.18 | +0.23 | +3.87% | 2 | 21 |
| 1,462.00 | 0.00 | - | 1 | 2 | 410.00 | 6.57 | -4.23 | -39.17% | 2 | 1 |
| 1,214.00 | 0.00 | - | 1 | 7 | 420.00 | 7.22 | +3.52 | +95.14% | 24 | 4 |
| 1,490.00 | 0.00 | - | 1 | 4 | 430.00 | 7.46 | -16.19 | -68.46% | 6 | 10 |
| 1,394.00 | 0.00 | - | 1 | 3 | 440.00 | 7.70 | 0.00 | - | 1 | 13 |
| 1,149.57 | 0.00 | - | 1 | 6 | 450.00 | 8.61 | 0.00 | - | 4 | 20 |
| 1,206.00 | 0.00 | - | 3 | 3 | 460.00 | 20.40 | 0.00 | - | 1 | 24 |
| 1,190.00 | 0.00 | - | 1 | 1 | 470.00 | 9.22 | -0.21 | -2.23% | 1 | 48 |
| 1,089.21 | 0.00 | - | 2 | 2 | 480.00 | 9.58 | 0.00 | - | 3 | 80 |
| 1,440.00 | 0.00 | - | 1 | 5 | 490.00 | 10.08 | 0.00 | - | 6 | 438 |
| 1,184.85 | 0.00 | - | 1 | 3 | 500.00 | 8.94 | 0.00 | - | 9 | 519 |
| 1,169.35 | 0.00 | - | 1 | 2 | 520.00 | 22.45 | 0.00 | - | 2 | 51 |
| 1,124.00 | 0.00 | - | 1 | 1 | 540.00 | 14.18 | 0.00 | - | 2 | 24 |
| 1,290.00 | 0.00 | - | 1 | 1 | 550.00 | 15.01 | 0.00 | - | 2 | 329 |
| 777.78 | 0.00 | - | 1 | 1 | 560.00 | 22.00 | 0.00 | - | 12 | 7 |
| 1,124.00 | 0.00 | - | - | 2 | 570.00 | 22.50 | 0.00 | - | 7 | 9 |
| 1,221.60 | 0.00 | - | 1 | 1 | 580.00 | 15.13 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 590.00 | 37.50 | 0.00 | - | 10 | 27 |
| 584.45 | 0.00 | - | 1 | 6 | 600.00 | 16.00 | 0.00 | - | 3 | 88 |
| 1,345.00 | 0.00 | - | 1 | 1 | 610.00 | 54.00 | 0.00 | - | 2 | 29 |
| - | - | - | - | - | 620.00 | 29.57 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 630.00 | 83.00 | 0.00 | - | - | 1 |
| 736.45 | 0.00 | - | 1 | 4 | 640.00 | 26.00 | +5.00 | +23.81% | 2 | 14 |
| 724.22 | 0.00 | - | 2 | 5 | 650.00 | 21.37 | 0.00 | - | 1 | 325 |
| 828.88 | 0.00 | - | 1 | 1 | 660.00 | 87.30 | 0.00 | - | 2 | 7 |
| 674.79 | 0.00 | - | 1 | 1 | 670.00 | 25.11 | 0.00 | - | 1 | 14 |
| 624.10 | 0.00 | - | 1 | 2 | 680.00 | 67.84 | 0.00 | - | 1 | 3 |
| 691.99 | 0.00 | - | 1 | 1 | 690.00 | 91.45 | 0.00 | - | 1 | 25 |
| 584.58 | 0.00 | - | 1 | 6 | 700.00 | 33.45 | +6.08 | +22.21% | 6 | 23 |
| 447.31 | 0.00 | - | 1 | 1 | 710.00 | 37.00 | -77.35 | -67.64% | 1 | 3 |
| 571.68 | 0.00 | - | 1 | 1 | 720.00 | 32.00 | 0.00 | - | 3 | 5 |
| 992.39 | 0.00 | - | 1 | 1 | 730.00 | 48.84 | 0.00 | - | 1 | 11 |
| 983.93 | 0.00 | - | 1 | 3 | 740.00 | 33.88 | 0.00 | - | 3 | 11 |
| 984.00 | 0.00 | - | 1 | 2 | 750.00 | 34.60 | 0.00 | - | 1 | 15 |
| 1,092.02 | 0.00 | - | 1 | 27 | 760.00 | 38.00 | 0.00 | - | 10 | 25 |
| 762.00 | 0.00 | - | 1 | 3 | 770.00 | 32.95 | -13.69 | -29.35% | 1 | 18 |
| 988.35 | 0.00 | - | 1 | 2 | 780.00 | 34.95 | -3.75 | -9.69% | 1 | 10 |
| - | - | - | - | - | 790.00 | 91.60 | 0.00 | - | 2 | 5 |
| 900.90 | 0.00 | - | 1 | 11 | 800.00 | 46.20 | 0.00 | - | 19 | 83 |
| - | - | - | - | - | 810.00 | 46.67 | 0.00 | - | 1 | 76 |
| 448.98 | 0.00 | - | 1 | 4 | 820.00 | 50.62 | 0.00 | - | 1 | 19 |
| 556.96 | 0.00 | - | 1 | 1 | 830.00 | 61.05 | 0.00 | - | 1 | 41 |
| 587.40 | 0.00 | - | 1 | 1 | 840.00 | 53.30 | 0.00 | - | 1 | 18 |
| 758.90 | 0.00 | - | 1 | 2 | 860.00 | 68.80 | 0.00 | - | 4 | 6 |
| 832.20 | 0.00 | - | 1 | 2 | 880.00 | 64.00 | 0.00 | - | 2 | 10 |
| 700.90 | +115.90 | +19.81% | 1 | 16 | 900.00 | 84.00 | +14.00 | +20.00% | 1 | 86 |
| 764.10 | 0.00 | - | 1 | 2 | 920.00 | 79.80 | 0.00 | - | 1 | 13 |
| 820.82 | 0.00 | - | 1 | 4 | 940.00 | 95.15 | +20.14 | +26.85% | 2 | 20 |
| 518.35 | 0.00 | - | 1 | 1 | 960.00 | 81.25 | 0.00 | - | 2 | 18 |
| 676.95 | -90.45 | -11.79% | 2 | 1 | 980.00 | 88.63 | 0.00 | - | 5 | 103 |
| 790.90 | 0.00 | - | 3 | 29 | 1,000.00 | 115.00 | +9.00 | +8.49% | 1 | 68 |
| 389.00 | 0.00 | - | 1 | 11 | 1,010.00 | 239.35 | 0.00 | - | 2 | 4 |
| 332.05 | 0.00 | - | 2 | 2 | 1,020.00 | 118.05 | -60.85 | -34.01% | 1 | 18 |
| 310.00 | 0.00 | - | 1 | 0 | 1,030.00 | 270.30 | 0.00 | - | 2 | 13 |
| 495.88 | 0.00 | - | 1 | 27 | 1,040.00 | 232.55 | 0.00 | - | 2 | 0 |
| 454.78 | 0.00 | - | 10 | 5 | 1,050.00 | 112.98 | 0.00 | - | 1 | 9 |
| 703.23 | 0.00 | - | 1 | 1 | 1,060.00 | 240.65 | 0.00 | - | 4 | 7 |
| - | - | - | - | - | 1,070.00 | 292.45 | 0.00 | - | 2 | 4 |
| 670.83 | 0.00 | - | 1 | 5 | 1,080.00 | 208.50 | 0.00 | - | 3 | 18 |
| 651.60 | 0.00 | - | 1 | 2 | 1,090.00 | 260.60 | 0.00 | - | 2 | 2 |
| 673.35 | 0.00 | - | 2 | 7 | 1,100.00 | 142.80 | +17.80 | +14.24% | 1 | 24 |
| 587.60 | 0.00 | - | 1 | 1 | 1,110.00 | 141.99 | -20.01 | -12.35% | 1 | 25 |
| 582.61 | 0.00 | - | 1 | 1 | 1,120.00 | 144.01 | -101.74 | -41.40% | 1 | 3 |
| 408.54 | 0.00 | - | 1 | 5 | 1,130.00 | 334.50 | 0.00 | - | 2 | 5 |
| 488.69 | 0.00 | - | 1 | 0 | 1,140.00 | 240.35 | 0.00 | - | 3 | 13 |
| 365.67 | 0.00 | - | 1 | 10 | 1,150.00 | 167.76 | 0.00 | - | 1 | 7 |
| 802.95 | 0.00 | - | 1 | 2 | 1,160.00 | 298.05 | 0.00 | - | 2 | 11 |
| 389.15 | 0.00 | - | 2 | 2 | 1,170.00 | 167.98 | -82.85 | -33.03% | 1 | 13 |
| 380.45 | 0.00 | - | 1 | 2 | 1,180.00 | 264.50 | 0.00 | - | 6 | 4 |
| 424.00 | 0.00 | - | 1 | 1 | 1,190.00 | 286.80 | 0.00 | - | 2 | 3 |
| 644.22 | 0.00 | - | 1 | 30 | 1,200.00 | 180.70 | 0.00 | - | 2 | 350 |
| 405.00 | 0.00 | - | 2 | 4 | 1,210.00 | 177.75 | 0.00 | - | 1 | 26 |
| 399.40 | 0.00 | - | - | 2 | 1,220.00 | 209.05 | -101.55 | -32.69% | 1 | 10 |
| 340.00 | 0.00 | - | 6 | 7 | 1,230.00 | 186.75 | 0.00 | - | 1 | 7 |
| 399.60 | 0.00 | - | 1 | 4 | 1,240.00 | 320.30 | 0.00 | - | 1 | 24 |
| 641.50 | 0.00 | - | 3 | 5 | 1,250.00 | 205.93 | 0.00 | - | 2 | 19 |
| 624.43 | 0.00 | - | 1 | 5 | 1,260.00 | 245.00 | +51.85 | +26.84% | 10 | 16 |
| 421.00 | 0.00 | - | 2 | 7 | 1,270.00 | 350.10 | 0.00 | - | 2 | 4 |
| 433.10 | 0.00 | - | 1 | 4 | 1,280.00 | 263.85 | 0.00 | - | 9 | 8 |
| 387.00 | 0.00 | - | 8 | 11 | 1,290.00 | 378.00 | 0.00 | - | 1 | 3 |
| 524.25 | -66.72 | -11.29% | 4 | 36 | 1,300.00 | 233.15 | -6.85 | -2.85% | 7 | 13 |
| 376.20 | 0.00 | - | 8 | 18 | 1,310.00 | 272.40 | 0.00 | - | 8 | 9 |
| 645.76 | 0.00 | - | 1 | 11 | 1,320.00 | 275.80 | 0.00 | - | 2 | 4 |
| 223.20 | 0.00 | - | 2 | 2 | 1,330.00 | 287.85 | 0.00 | - | 4 | 9 |
| 610.00 | 0.00 | - | 1 | 3 | 1,340.00 | 262.80 | 0.00 | - | 2 | 13 |
| 546.45 | 0.00 | - | 1 | 4 | 1,350.00 | 274.95 | +35.35 | +14.75% | 2 | 30 |
| - | - | - | - | - | 1,360.00 | 244.55 | 0.00 | - | 2 | 6 |
| 437.80 | 0.00 | - | 1 | 4 | 1,370.00 | 279.65 | 0.00 | - | 2 | 3 |
| 275.80 | 0.00 | - | 1 | 5 | 1,380.00 | 310.51 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,390.00 | 291.40 | 0.00 | - | 1 | 4 |
| 420.00 | -160.80 | -27.69% | 2 | 235 | 1,400.00 | 300.34 | +40.37 | +15.53% | 1 | 277 |
| 476.90 | -77.53 | -13.98% | 2 | 6 | 1,410.00 | 275.50 | 0.00 | - | 3 | 19 |
| 527.17 | 0.00 | - | 2 | 3 | 1,420.00 | 272.45 | 0.00 | - | 49 | 53 |
| 395.00 | 0.00 | - | 2 | 4 | 1,430.00 | 277.90 | 0.00 | - | 1 | 12 |
| 472.98 | 0.00 | - | 1 | 7 | 1,440.00 | 283.45 | 0.00 | - | 4 | 5 |
| 423.82 | -98.61 | -18.88% | 141 | 134 | 1,450.00 | 289.05 | 0.00 | - | 46 | 64 |
| 428.75 | 0.00 | - | 1 | 2 | 1,460.00 | 295.95 | 0.00 | - | 1 | 9 |
| 325.17 | 0.00 | - | 1 | 4 | 1,470.00 | 299.95 | 0.00 | - | 1 | 4 |
| 589.30 | 0.00 | - | 1 | 3 | 1,480.00 | 337.00 | 0.00 | - | 4 | 7 |
| 350.43 | 0.00 | - | 2 | 2 | 1,490.00 | 387.60 | 0.00 | - | 10 | 5 |
| 414.66 | -96.52 | -18.88% | 141 | 26 | 1,500.00 | 348.50 | 0.00 | - | 2 | 25 |
| 405.20 | 0.00 | - | 6 | 7 | 1,520.00 | 370.85 | +13.68 | +3.83% | 1 | 11 |
| 378.10 | -67.98 | -15.24% | 1 | 6 | 1,540.00 | 347.98 | 0.00 | - | 1 | 3 |
| 380.50 | -174.47 | -31.44% | 2 | 10 | 1,560.00 | 378.13 | 0.00 | - | 1 | 8 |
| 487.90 | 0.00 | - | 3 | 9 | 1,580.00 | 409.89 | +37.51 | +10.07% | 2 | 13 |
| 370.80 | -31.40 | -7.81% | 20 | 96 | 1,600.00 | 375.65 | 0.00 | - | 10 | 27 |
| 477.10 | 0.00 | - | 1 | 11 | 1,620.00 | 394.23 | 0.00 | - | 2 | 5 |
| 342.05 | -88.05 | -20.47% | 1 | 18 | 1,640.00 | 385.26 | 0.00 | - | 1 | 9 |
| 422.24 | 0.00 | - | 1 | 10 | 1,660.00 | 423.02 | 0.00 | - | 1 | 4 |
| 460.95 | 0.00 | - | 1 | 20 | 1,680.00 | 433.85 | 0.00 | - | 2 | 5 |
| 419.29 | 0.00 | - | 1 | 24 | 1,700.00 | 480.55 | +1.75 | +0.37% | 5 | 14 |
| 442.00 | 0.00 | - | 4 | 8 | 1,720.00 | 516.95 | +53.58 | +11.56% | 3 | 19 |
| 256.59 | 0.00 | - | - | 4 | 1,740.00 | 530.70 | +58.25 | +12.33% | 2 | 7 |
| 478.50 | 0.00 | - | 1 | 12 | 1,760.00 | 485.00 | 0.00 | - | 2 | 8 |
| 304.07 | -107.16 | -26.06% | 1 | 4 | 1,780.00 | 536.05 | -210.85 | -28.23% | 2 | 3 |
| 290.00 | -52.70 | -15.38% | 9 | 35 | 1,800.00 | 492.00 | 0.00 | - | 1 | 6 |
| 250.58 | 0.00 | - | 1 | 3 | 1,820.00 | 754.82 | 0.00 | - | - | 1 |
| 290.40 | -136.90 | -32.04% | 1 | 8 | 1,840.00 | 938.65 | 0.00 | - | - | 2 |
| 365.00 | 0.00 | - | 94 | 99 | 1,860.00 | 728.82 | 0.00 | - | 2 | 0 |
| 330.75 | -28.25 | -7.87% | 3 | 5 | 1,880.00 | 889.15 | 0.00 | - | 1 | 1 |
| 267.95 | -63.02 | -19.04% | 3 | 16 | 1,900.00 | 634.50 | -50.50 | -7.37% | 1 | 6 |
| 258.45 | -87.91 | -25.38% | 2 | 22 | 1,920.00 | - | - | - | - | - |
| 344.98 | 0.00 | - | 18 | 8 | 1,940.00 | 615.50 | 0.00 | - | 1 | 1 |
| 301.40 | +147.65 | +96.03% | 1 | 4 | 1,960.00 | 1,057.00 | 0.00 | - | - | 1 |
| 296.35 | -108.70 | -26.84% | 2 | 6 | 1,980.00 | 695.05 | -269.60 | -27.95% | 1 | 2 |
| 258.55 | -71.45 | -21.65% | 12 | 98 | 2,000.00 | 704.10 | +17.10 | +2.49% | 3 | 64 |
| 242.05 | -94.65 | -28.11% | 1 | 11 | 2,050.00 | - | - | - | - | - |
| 276.95 | -43.20 | -13.49% | 1 | 17 | 2,100.00 | 911.40 | 0.00 | - | 1 | 2 |
| 129.50 | 0.00 | - | 1 | 5 | 2,150.00 | 816.30 | -176.50 | -17.78% | 3 | 1 |
| 216.65 | -132.25 | -37.90% | 1 | 20 | 2,200.00 | 989.10 | 0.00 | - | 51 | 75 |
| 208.65 | -73.85 | -26.14% | 1 | 6 | 2,250.00 | 1,035.90 | 0.00 | - | - | 1 |
| 271.80 | 0.00 | - | 1 | 13 | 2,300.00 | 1,036.40 | 0.00 | - | 35 | 45 |
| 206.78 | -119.70 | -36.66% | 1 | 2 | 2,350.00 | 1,221.60 | 0.00 | - | 1 | 2 |
| 199.78 | -30.00 | -13.06% | 2 | 15 | 2,400.00 | - | - | - | - | - |
| 222.37 | 0.00 | - | 1 | 6 | 2,450.00 | 1,190.10 | 0.00 | - | 3 | 4 |
| 220.00 | 0.00 | - | 29 | 97 | 2,500.00 | 1,214.40 | 0.00 | - | 15 | 59 |
| 285.35 | 0.00 | - | 3 | 7 | 2,550.00 | - | - | - | - | - |
| 243.20 | 0.00 | - | 1 | 4 | 2,600.00 | - | - | - | - | - |
| 133.11 | 0.00 | - | 2 | 1 | 2,650.00 | 1,276.70 | 0.00 | - | 4 | 5 |
| 159.09 | 0.00 | - | 5 | 16 | 2,700.00 | 1,407.55 | 0.00 | - | - | 1 |
| 136.53 | 0.00 | - | 2 | 0 | 2,750.00 | 1,436.75 | 0.00 | - | - | 1 |
| 235.10 | 0.00 | - | 1 | 12 | 2,800.00 | 1,584.25 | 0.00 | - | 1 | 2 |
| 237.00 | 0.00 | - | 1 | 6 | 2,850.00 | 1,566.75 | 0.00 | - | 2 | 2 |
| 146.80 | 0.00 | - | 2 | 154 | 2,900.00 | 1,700.00 | 0.00 | - | 6 | 8 |
| 111.00 | 0.00 | - | 2 | 6 | 2,950.00 | - | - | - | - | - |
| 125.37 | -54.63 | -30.35% | 3 | 65 | 3,000.00 | 1,764.51 | 0.00 | - | - | 0 |
| 203.00 | 0.00 | - | 1 | 6 | 3,050.00 | 1,696.00 | 0.00 | - | - | 1 |
| 220.00 | 0.00 | - | 1 | 12 | 3,100.00 | 1,647.45 | 0.00 | - | 1 | 2 |
| 181.96 | 0.00 | - | 2 | 18 | 3,150.00 | 1,808.00 | 0.00 | - | 1 | 5 |
| 201.06 | 0.00 | - | 1 | 8 | 3,200.00 | - | - | - | - | - |
| 177.00 | 0.00 | - | 2 | 12 | 3,250.00 | - | - | - | - | - |
| 169.37 | 0.00 | - | 1 | 3 | 3,300.00 | - | - | - | - | - |
| 204.15 | 0.00 | - | 1 | 1 | 3,350.00 | - | - | - | - | - |
| 173.10 | 0.00 | - | 2 | 10 | 3,400.00 | - | - | - | - | - |
| 93.15 | 0.00 | - | - | 1 | 3,450.00 | - | - | - | - | - |
| 105.00 | -34.32 | -24.63% | 6 | 99 | 3,500.00 | 2,249.94 | 0.00 | - | - | 1 |
| 150.00 | 0.00 | - | 1 | 15 | 3,550.00 | - | - | - | - | - |
| 148.00 | 0.00 | - | 2 | 7 | 3,600.00 | - | - | - | - | - |
| 100.05 | -33.85 | -25.28% | 2 | 103 | 3,650.00 | 2,169.85 | 0.00 | - | 1 | 1 |
| 143.80 | 0.00 | - | 1 | 2 | 3,700.00 | 2,221.85 | 0.00 | - | 1 | 1 |
| 100.92 | -27.78 | -21.59% | 1 | 103 | 3,750.00 | 2,555.25 | 0.00 | - | 1 | 2 |
| 94.00 | -11.00 | -10.48% | 25 | 154 | 3,800.00 | 2,366.90 | 0.00 | - | 1 | 2 |
