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
62 406,35 +434,37 (+0,70 %)
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
15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,441.15 | 0.00 | - | 1 | 1 | 230.00 | 3.38 | 0.00 | - | 4 | 70 |
| - | - | - | - | - | 240.00 | 3.50 | 0.00 | - | 2 | 18 |
| 456.22 | 0.00 | - | - | 2 | 250.00 | 3.18 | 0.00 | - | 3 | 11 |
| 520.85 | 0.00 | - | 1 | 1 | 260.00 | 4.12 | 0.00 | - | 2 | 5 |
| 743.15 | 0.00 | - | 1 | 3 | 270.00 | 11.45 | 0.00 | - | 2 | 7 |
| 1,365.09 | 0.00 | - | 2 | 2 | 280.00 | 4.68 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 290.00 | 9.75 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 300.00 | 4.47 | 0.00 | - | 2 | 29 |
| 1,402.50 | 0.00 | - | 1 | 2 | 310.00 | 5.86 | 0.00 | - | 2 | 12 |
| 1,286.00 | 0.00 | - | 1 | 1 | 320.00 | 6.00 | 0.00 | - | 1 | 16 |
| 1,236.00 | 0.00 | - | 1 | 1 | 330.00 | 20.95 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 340.00 | 19.61 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 350.00 | 3.95 | 0.00 | - | 1 | 17 |
| 1,318.00 | 0.00 | - | - | 1 | 360.00 | 23.00 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 370.00 | 12.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 380.00 | 20.00 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 390.00 | 10.50 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 400.00 | 8.46 | 0.00 | - | 2 | 418 |
| - | - | - | - | - | 410.00 | 20.60 | 0.00 | - | 10 | 3 |
| 1,298.00 | 0.00 | - | 1 | 1 | 420.00 | 21.15 | 0.00 | - | 1 | 8 |
| 1,260.00 | 0.00 | - | - | 1 | 430.00 | 26.74 | 0.00 | - | 6 | 2 |
| - | - | - | - | - | 440.00 | 30.50 | 0.00 | - | 4 | 17 |
| 1,095.39 | 0.00 | - | 1 | 1 | 450.00 | 25.90 | 0.00 | - | 10 | 19 |
| 1,054.35 | 0.00 | - | 5 | 10 | 460.00 | 13.39 | 0.00 | - | 2 | 15 |
| 838.30 | 0.00 | - | 1 | 1 | 470.00 | 13.10 | 0.00 | - | 1 | 3 |
| 858.50 | 0.00 | - | 1 | 1 | 480.00 | 27.25 | 0.00 | - | 1 | 7 |
| 300.00 | 0.00 | - | 1 | 1 | 490.00 | 33.00 | 0.00 | - | 1 | 11 |
| 795.50 | 0.00 | - | 2 | 25 | 500.00 | 16.88 | -3.37 | -16.64% | 1 | 254 |
| 1,344.00 | 0.00 | - | 1 | 1 | 510.00 | 45.92 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 520.00 | 17.00 | 0.00 | - | 1 | 5 |
| 1,184.00 | 0.00 | - | 1 | 2 | 530.00 | 89.20 | 0.00 | - | - | 1 |
| 1,000.70 | 0.00 | - | 1 | 2 | 540.00 | 27.55 | 0.00 | - | 1 | 10 |
| 744.35 | 0.00 | - | 2 | 0 | 550.00 | 20.00 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 560.00 | 24.55 | -11.50 | -31.90% | 1 | 6 |
| 743.62 | 0.00 | - | 2 | 6 | 570.00 | 59.88 | 0.00 | - | 10 | 14 |
| 1,090.75 | 0.00 | - | 1 | 3 | 580.00 | 33.69 | 0.00 | - | 5 | 7 |
| 93.80 | 0.00 | - | - | 1 | 590.00 | 25.00 | 0.00 | - | 1 | 22 |
| 1,155.00 | 0.00 | - | 1 | 3 | 600.00 | 31.55 | +3.80 | +13.69% | 2 | 112 |
| 1,057.85 | 0.00 | - | 1 | 3 | 610.00 | 80.65 | 0.00 | - | 1 | 8 |
| 378.04 | 0.00 | - | 1 | 1 | 620.00 | 83.80 | 0.00 | - | 2 | 1 |
| 947.95 | 0.00 | - | 4 | 8 | 630.00 | 69.95 | 0.00 | - | 2 | 6 |
| 972.40 | 0.00 | - | 1 | 3 | 640.00 | 73.05 | 0.00 | - | 3 | 6 |
| 931.00 | +41.60 | +4.68% | 1 | 6 | 650.00 | 32.30 | 0.00 | - | 1 | 23 |
| 711.14 | 0.00 | - | - | 2 | 660.00 | 93.50 | 0.00 | - | 2 | 14 |
| 203.68 | 0.00 | - | 2 | 1 | 670.00 | 60.09 | 0.00 | - | 2 | 10 |
| 955.50 | +15.20 | +1.62% | 1 | 2 | 680.00 | 92.00 | 0.00 | - | 1 | 0 |
| 1,248.17 | 0.00 | - | 5 | 5 | 690.00 | 102.25 | 0.00 | - | 1 | 68 |
| 1,018.65 | 0.00 | - | 1 | 13 | 700.00 | 49.00 | +5.00 | +11.36% | 2 | 98 |
| 1,235.97 | 0.00 | - | 5 | 6 | 710.00 | 109.92 | 0.00 | - | 6 | 16 |
| 700.10 | 0.00 | - | 1 | 52 | 720.00 | 49.70 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 730.00 | 48.75 | 0.00 | - | 1 | 4 |
| 654.70 | 0.00 | - | 1 | 1 | 740.00 | 68.62 | 0.00 | - | 1 | 9 |
| 805.45 | 0.00 | - | 35 | 56 | 750.00 | 48.60 | 0.00 | - | 1 | 20 |
| 1,240.00 | 0.00 | - | 1 | 3 | 760.00 | 100.70 | 0.00 | - | 1 | 2 |
| 1,010.57 | 0.00 | - | 1 | 3 | 770.00 | 73.50 | 0.00 | - | 2 | 3 |
| 899.94 | 0.00 | - | 1 | 7 | 780.00 | 106.05 | 0.00 | - | 2 | 4 |
| 811.71 | -81.01 | -9.07% | 1 | 27 | 790.00 | 53.90 | 0.00 | - | 1 | 4 |
| 804.72 | -95.28 | -10.59% | 1 | 9 | 800.00 | 70.10 | +10.10 | +16.83% | 4 | 56 |
| - | - | - | - | - | 810.00 | 78.58 | 0.00 | - | 1 | 9 |
| 617.50 | 0.00 | - | 23 | 0 | 820.00 | 87.57 | 0.00 | - | 1 | 13 |
| 653.00 | 0.00 | - | 1 | 1 | 830.00 | 91.99 | 0.00 | - | 1 | 3 |
| 104.84 | 0.00 | - | - | 2 | 840.00 | 101.15 | 0.00 | - | 1 | 6 |
| 649.99 | 0.00 | - | 1 | 2 | 850.00 | 67.80 | 0.00 | - | 4 | 9 |
| 730.45 | 0.00 | - | 35 | 29 | 860.00 | 80.50 | 0.00 | - | 4 | 14 |
| 910.00 | 0.00 | - | 1 | 2 | 870.00 | 87.75 | 0.00 | - | 10 | 5 |
| 912.79 | 0.00 | - | 1 | 3 | 880.00 | 110.90 | 0.00 | - | 10 | 9 |
| 503.80 | 0.00 | - | 1 | 2 | 890.00 | 110.00 | 0.00 | - | 10 | 7 |
| 559.28 | 0.00 | - | 1 | 21 | 900.00 | 89.95 | 0.00 | - | 1 | 37 |
| 518.00 | 0.00 | - | 1 | 2 | 910.00 | 165.45 | 0.00 | - | 3 | 4 |
| 408.05 | 0.00 | - | 1 | 21 | 920.00 | 192.64 | 0.00 | - | 1 | 10 |
| 562.83 | 0.00 | - | 1 | 1 | 930.00 | 103.40 | 0.00 | - | 4 | 10 |
| 423.25 | 0.00 | - | 1 | 3 | 940.00 | 174.20 | 0.00 | - | 2 | 3 |
| 458.00 | 0.00 | - | - | 1 | 950.00 | 110.00 | -1.27 | -1.14% | 10 | 12 |
| 688.60 | 0.00 | - | 1 | 4 | 960.00 | 112.00 | 0.00 | - | 2 | 302 |
| 505.44 | 0.00 | - | 1 | 0 | 970.00 | 192.05 | 0.00 | - | 2 | 4 |
| 385.40 | 0.00 | - | 1 | 3 | 980.00 | 121.70 | 0.00 | - | 1 | 57 |
| 813.00 | 0.00 | - | 2 | 5 | 990.00 | 151.30 | 0.00 | - | 3 | 41 |
| 665.90 | -72.40 | -9.81% | 2 | 75 | 1,000.00 | 145.00 | +15.00 | +11.54% | 1 | 70 |
| 129.80 | 0.00 | - | 2 | 2 | 1,010.00 | 146.23 | -129.07 | -46.88% | 1 | 7 |
| 488.85 | 0.00 | - | 1 | 1 | 1,020.00 | 233.70 | 0.00 | - | 2 | 1 |
| 738.60 | 0.00 | - | 1 | 8 | 1,030.00 | 202.00 | 0.00 | - | 1 | 8 |
| 482.85 | 0.00 | - | 1 | 2 | 1,040.00 | 148.00 | 0.00 | - | 3 | 4 |
| 652.78 | -97.62 | -13.01% | 1 | 29 | 1,050.00 | 134.55 | 0.00 | - | 4 | 19 |
| 530.00 | 0.00 | - | 3 | 3 | 1,060.00 | 253.40 | 0.00 | - | 13 | 8 |
| 319.50 | 0.00 | - | 1 | 3 | 1,070.00 | 267.75 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,080.00 | 169.00 | 0.00 | - | 1 | 4 |
| 465.84 | 0.00 | - | 1 | 1 | 1,090.00 | 330.70 | 0.00 | - | 2 | 5 |
| 719.01 | 0.00 | - | 1 | 7 | 1,100.00 | 167.60 | +9.35 | +5.91% | 2 | 50 |
| - | - | - | - | - | 1,110.00 | 198.15 | 0.00 | - | 5 | 12 |
| 736.53 | 0.00 | - | 2 | 4 | 1,120.00 | 162.50 | 0.00 | - | 1 | 5 |
| 872.00 | 0.00 | - | 1 | 3 | 1,130.00 | 346.82 | 0.00 | - | 20 | 21 |
| 402.88 | 0.00 | - | 1 | 1 | 1,140.00 | 380.32 | 0.00 | - | - | 0 |
| 848.90 | 0.00 | - | 1 | 2 | 1,150.00 | 194.54 | 0.00 | - | 1 | 22 |
| 362.90 | 0.00 | - | - | 1 | 1,160.00 | 316.00 | 0.00 | - | 7 | 4 |
| - | - | - | - | - | 1,170.00 | 199.40 | 0.00 | - | 1 | 5 |
| 435.80 | 0.00 | - | 1 | 1 | 1,180.00 | 377.60 | 0.00 | - | 4 | 3 |
| 500.00 | 0.00 | - | 1 | 1 | 1,190.00 | 396.80 | 0.00 | - | 2 | 1 |
| 601.09 | 0.00 | - | 4 | 95 | 1,200.00 | 194.54 | 0.00 | - | 2 | 108 |
| 408.00 | 0.00 | - | 1 | 1 | 1,210.00 | 305.85 | 0.00 | - | 1 | 3 |
| 410.00 | 0.00 | - | 5 | 6 | 1,220.00 | 313.00 | 0.00 | - | 1 | 1 |
| 346.45 | 0.00 | - | 2 | 3 | 1,230.00 | 256.40 | 0.00 | - | 2 | 5 |
| 630.00 | 0.00 | - | 1 | 3 | 1,240.00 | 263.65 | 0.00 | - | 2 | 3 |
| 614.57 | 0.00 | - | 1 | 2 | 1,250.00 | 260.92 | -8.68 | -3.22% | 1 | 51 |
| 491.14 | 0.00 | - | 1 | 1 | 1,260.00 | 300.01 | 0.00 | - | 1 | 3 |
| 649.07 | 0.00 | - | 1 | 2 | 1,270.00 | 237.00 | 0.00 | - | 1 | 3 |
| 602.84 | 0.00 | - | 1 | 7 | 1,280.00 | 434.85 | 0.00 | - | 2 | 2 |
| 605.45 | 0.00 | - | 1 | 0 | 1,290.00 | 353.05 | 0.00 | - | 2 | 3 |
| 595.00 | 0.00 | - | 1 | 24 | 1,300.00 | 258.00 | 0.00 | - | 1 | 20 |
| 450.00 | 0.00 | - | 2 | 6 | 1,310.00 | 248.15 | 0.00 | - | 3 | 184 |
| 390.50 | 0.00 | - | 2 | 3 | 1,320.00 | 266.54 | 0.00 | - | 5 | 1 |
| 269.17 | 0.00 | - | 1 | 2 | 1,330.00 | 290.75 | 0.00 | - | 8 | 7 |
| 280.00 | 0.00 | - | 2 | 3 | 1,340.00 | 295.50 | 0.00 | - | 2 | 3 |
| 454.27 | -200.68 | -30.64% | 1 | 23 | 1,350.00 | 300.95 | 0.00 | - | 2 | 4 |
| 510.00 | 0.00 | - | 1 | 0 | 1,360.00 | 327.47 | 0.00 | - | 1 | 2 |
| 514.00 | 0.00 | - | 4 | 3 | 1,370.00 | 286.75 | 0.00 | - | 1 | 2 |
| 530.00 | 0.00 | - | 2 | 3 | 1,380.00 | 273.40 | 0.00 | - | 2 | 4 |
| 483.65 | 0.00 | - | 1 | 4 | 1,390.00 | 294.70 | 0.00 | - | 2 | 2 |
| 408.88 | 0.00 | - | 12 | 54 | 1,400.00 | 283.69 | 0.00 | - | 2 | 43 |
| 222.33 | 0.00 | - | 1 | 2 | 1,410.00 | 320.60 | 0.00 | - | 4 | 8 |
| 551.58 | 0.00 | - | 2 | 8 | 1,420.00 | 378.80 | 0.00 | - | 2 | 3 |
| 705.28 | 0.00 | - | 4 | 1 | 1,430.00 | 381.05 | 0.00 | - | 2 | 3 |
| 460.00 | -146.15 | -24.11% | 1 | 6 | 1,440.00 | 590.35 | 0.00 | - | 2 | 2 |
| 602.15 | 0.00 | - | 4 | 17 | 1,450.00 | 375.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,460.00 | 330.00 | 0.00 | - | 1 | 3 |
| 437.00 | 0.00 | - | - | 1 | 1,470.00 | 403.18 | 0.00 | - | 1 | 2 |
| 485.66 | 0.00 | - | 2 | 14 | 1,480.00 | 647.00 | 0.00 | - | - | 1 |
| 551.00 | 0.00 | - | 1 | 4 | 1,490.00 | 515.70 | 0.00 | - | 1 | 2 |
| 450.00 | -28.55 | -5.97% | 1 | 71 | 1,500.00 | 370.00 | 0.00 | - | 1 | 2 |
| 467.15 | 0.00 | - | 1 | 4 | 1,520.00 | 524.35 | 0.00 | - | 1 | 2 |
| 440.00 | -30.03 | -6.39% | 1 | 10 | 1,540.00 | 456.55 | 0.00 | - | 2 | 2 |
| 427.20 | -65.80 | -13.35% | 6 | 13 | 1,560.00 | 436.65 | +30.25 | +7.44% | 3 | 2 |
| 415.16 | -70.09 | -14.44% | 2 | 29 | 1,580.00 | 480.75 | 0.00 | - | 15 | 15 |
| 487.00 | 0.00 | - | 71 | 85 | 1,600.00 | 406.00 | 0.00 | - | 1 | 48 |
| 480.01 | 0.00 | - | 1 | 7 | 1,620.00 | 441.70 | 0.00 | - | 1 | 2 |
| 476.33 | 0.00 | - | 1 | 19 | 1,640.00 | 454.60 | 0.00 | - | 1 | 2 |
| 469.33 | 0.00 | - | 1 | 6 | 1,660.00 | 484.20 | 0.00 | - | 2 | 1 |
| 522.55 | 0.00 | - | 8 | 10 | 1,680.00 | 493.05 | 0.00 | - | 1 | 7 |
| 422.28 | +2.28 | +0.54% | 2 | 71 | 1,700.00 | 514.85 | 0.00 | - | 7 | 53 |
| 442.38 | 0.00 | - | 2 | 3 | 1,720.00 | 799.62 | 0.00 | - | 3 | 0 |
| 429.65 | 0.00 | - | 2 | 3 | 1,740.00 | 527.40 | 0.00 | - | 6 | 8 |
| 392.00 | -31.80 | -7.50% | 1 | 7 | 1,760.00 | 518.10 | 0.00 | - | 2 | 5 |
| 489.36 | 0.00 | - | 5 | 13 | 1,780.00 | 538.95 | 0.00 | - | 6 | 9 |
| 360.00 | -75.00 | -17.24% | 1 | 22 | 1,800.00 | 718.37 | 0.00 | - | 2 | 3 |
| 413.97 | 0.00 | - | 2 | 2 | 1,820.00 | 808.00 | 0.00 | - | 1 | 3 |
| 300.00 | 0.00 | - | 1 | 0 | 1,840.00 | - | - | - | - | - |
| 305.75 | -65.25 | -17.59% | 1 | 6 | 1,860.00 | - | - | - | - | - |
| 551.91 | 0.00 | - | 1 | 3 | 1,880.00 | 605.00 | 0.00 | - | 2 | 1 |
| 310.00 | -109.67 | -26.13% | 1 | 18 | 1,900.00 | 680.75 | 0.00 | - | 4 | 5 |
| 380.00 | 0.00 | - | 2 | 3 | 1,920.00 | 1,026.20 | 0.00 | - | - | 1 |
| 350.00 | 0.00 | - | 11 | 5 | 1,940.00 | 844.74 | 0.00 | - | 1 | 1 |
| 153.80 | 0.00 | - | - | 1 | 1,960.00 | 870.86 | 0.00 | - | 1 | 4 |
| 470.00 | 0.00 | - | 1 | 28 | 1,980.00 | 874.11 | 0.00 | - | 1 | 1 |
| 368.00 | 0.00 | - | 5 | 76 | 2,000.00 | 775.00 | +25.00 | +3.33% | 2 | 15 |
| 359.65 | 0.00 | - | 2 | 8 | 2,050.00 | 944.80 | 0.00 | - | 1 | 1 |
| 292.80 | -125.27 | -29.96% | 1 | 9 | 2,100.00 | 1,098.30 | 0.00 | - | 1 | 1 |
| 264.45 | -76.65 | -22.47% | 8 | 11 | 2,150.00 | - | - | - | - | - |
| 302.00 | -58.00 | -16.11% | 2 | 5 | 2,200.00 | - | - | - | - | - |
| 326.00 | 0.00 | - | 1 | 4 | 2,250.00 | - | - | - | - | - |
| 222.00 | 0.00 | - | 4 | 24 | 2,300.00 | 1,190.40 | 0.00 | - | 2 | 2 |
| 189.50 | 0.00 | - | 1 | 3 | 2,350.00 | 1,232.30 | 0.00 | - | 2 | 2 |
| 118.00 | 0.00 | - | 1 | 8 | 2,400.00 | 1,009.00 | 0.00 | - | 2 | 3 |
| 342.80 | 0.00 | - | 2 | 6 | 2,450.00 | - | - | - | - | - |
| 205.80 | -43.60 | -17.48% | 3 | 36 | 2,500.00 | 1,074.00 | 0.00 | - | 1 | 12 |
| 299.53 | 0.00 | - | 1 | 3 | 2,550.00 | - | - | - | - | - |
| 268.35 | 0.00 | - | 2 | 2 | 2,600.00 | 1,137.32 | 0.00 | - | 1 | 1 |
| 163.00 | 0.00 | - | 1 | 1 | 2,650.00 | - | - | - | - | - |
| 253.12 | 0.00 | - | 1 | 4 | 2,700.00 | - | - | - | - | - |
| 144.00 | 0.00 | - | 1 | 2 | 2,750.00 | - | - | - | - | - |
| 238.00 | 0.00 | - | 4 | 5 | 2,800.00 | - | - | - | - | - |
| 251.01 | 0.00 | - | 1 | 1 | 2,850.00 | - | - | - | - | - |
| 217.04 | 0.00 | - | 4 | 15 | 2,900.00 | 1,690.98 | 0.00 | - | 1 | 2 |
| 162.41 | 0.00 | - | 1 | 1 | 2,950.00 | 1,683.60 | 0.00 | - | - | 1 |
| 154.80 | -38.90 | -20.08% | 5 | 99 | 3,000.00 | 1,650.00 | 0.00 | - | 1 | 4 |
| 276.52 | 0.00 | - | 1 | 2 | 3,050.00 | - | - | - | - | - |
| 254.40 | 0.00 | - | 1 | 4 | 3,100.00 | 1,782.00 | 0.00 | - | 2 | 2 |
| 210.00 | 0.00 | - | 1 | 62 | 3,150.00 | 1,858.00 | 0.00 | - | 2 | 2 |
| 84.66 | 0.00 | - | 1 | 13 | 3,200.00 | 1,983.75 | 0.00 | - | 1 | 3 |
| 72.74 | 0.00 | - | 1 | 0 | 3,250.00 | - | - | - | - | - |
| 200.00 | 0.00 | - | 1 | 4 | 3,300.00 | - | - | - | - | - |
| - | - | - | - | - | 3,350.00 | 2,270.55 | 0.00 | - | - | 1 |
| - | - | - | - | - | 3,400.00 | 2,318.85 | 0.00 | - | - | 1 |
| 156.10 | 0.00 | - | 1 | 4 | 3,450.00 | - | - | - | - | - |
| 165.50 | 0.00 | - | 1 | 2 | 3,500.00 | 2,330.00 | 0.00 | - | 1 | 1 |
| 56.20 | 0.00 | - | 1 | 8 | 3,600.00 | 2,404.50 | 0.00 | - | 1 | 1 |
| 85.00 | 0.00 | - | 2 | 2 | 3,650.00 | - | - | - | - | - |
| 155.00 | 0.00 | - | 1 | 1 | 3,700.00 | - | - | - | - | - |
| 153.75 | 0.00 | - | 1 | 21 | 3,750.00 | 2,363.45 | 0.00 | - | - | 1 |
| 116.99 | -33.32 | -22.17% | 3 | 163 | 3,800.00 | 2,408.95 | 0.00 | - | 1 | 3 |
