Marchés français ouverture 7 h 3 min
Dow Jones
39 512,84 +837,14 (+2,16 %) Nasdaq
16 340,87 +184,57 (+1,14 %) Nikkei 225
38 229,11 -44,99 (-0,12 %) EUR/USD
1,0774 +0,0001 (+0,01 %) HANG SENG
18 963,68 +487,78 (+2,64 %) Bitcoin EUR
57 080,14 +650,21 (+1,15 %)
Microsoft Corporation (MSFT)
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
17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 271.45 | 0.00 | - | 2 | 9 | 160.00 | 0.02 | 0.00 | - | 3 | 57 |
| - | - | - | - | - | 165.00 | 0.01 | 0.00 | - | 20 | 118 |
| - | - | - | - | - | 170.00 | 0.02 | 0.00 | - | 1 | 30 |
| 149.00 | 0.00 | - | - | 1 | 175.00 | 0.01 | 0.00 | - | 2 | 32 |
| - | - | - | - | - | 180.00 | 0.01 | 0.00 | - | 50 | 64 |
| - | - | - | - | - | 185.00 | 0.01 | 0.00 | - | 50 | 120 |
| 221.50 | 0.00 | - | 6 | 6 | 190.00 | 0.03 | 0.00 | - | 1 | 222 |
| - | - | - | - | - | 195.00 | 0.04 | 0.00 | - | 3 | 636 |
| 214.07 | +7.84 | +3.80% | 3 | 14 | 200.00 | 0.03 | 0.00 | - | 1 | 540 |
| 188.85 | 0.00 | - | 3 | 3 | 205.00 | 0.03 | 0.00 | - | 15 | 941 |
| 213.95 | 0.00 | - | 2 | 2 | 210.00 | 0.06 | 0.00 | - | 2 | 247 |
| - | - | - | - | - | 215.00 | 0.02 | 0.00 | - | 2 | 916 |
| 194.34 | +10.13 | +5.50% | 9 | 15 | 220.00 | 0.03 | 0.00 | - | 7 | 321 |
| 187.00 | 0.00 | - | 1 | 6 | 225.00 | 0.02 | 0.00 | - | 1 | 56 |
| 183.63 | +14.57 | +8.62% | 3 | 32 | 230.00 | 0.01 | -0.03 | -75.00% | 1 | 326 |
| 174.16 | 0.00 | - | 47 | 48 | 235.00 | 0.02 | 0.00 | - | 1 | 649 |
| 187.57 | 0.00 | - | 1 | 44 | 240.00 | 0.01 | 0.00 | - | 20 | 290 |
| 161.07 | 0.00 | - | 1 | 12 | 245.00 | 0.01 | 0.00 | - | 10 | 417 |
| 146.42 | 0.00 | - | 3 | 10 | 250.00 | 0.01 | 0.00 | - | 3 | 630 |
| 159.56 | +6.83 | +4.47% | 4 | 18 | 255.00 | 0.01 | 0.00 | - | 1 | 1,338 |
| 137.87 | 0.00 | - | 1 | 39 | 260.00 | 0.02 | 0.00 | - | 7 | 494 |
| 145.90 | +6.78 | +4.87% | 2 | 21 | 265.00 | 0.01 | -0.01 | -50.00% | 61 | 597 |
| 129.40 | 0.00 | - | 5 | 106 | 270.00 | 0.01 | -0.01 | -50.00% | 117 | 2,207 |
| 135.07 | +3.48 | +2.64% | 2 | 20 | 275.00 | 0.01 | 0.00 | - | 1 | 607 |
| 135.00 | +4.40 | +3.37% | 3 | 16 | 280.00 | 0.04 | +0.01 | +33.33% | 1 | 335 |
| 129.08 | +8.04 | +6.64% | 5 | 36 | 285.00 | 0.02 | 0.00 | - | 2 | 530 |
| 125.10 | +8.10 | +6.92% | 2 | 77 | 290.00 | 0.01 | 0.00 | - | 43 | 619 |
| 101.85 | 0.00 | - | 1 | 75 | 295.00 | 0.01 | 0.00 | - | 2 | 478 |
| 113.95 | +7.06 | +6.60% | 22 | 120 | 300.00 | 0.01 | 0.00 | - | 1 | 1,162 |
| 109.64 | +8.68 | +8.60% | 1 | 81 | 305.00 | 0.01 | -0.04 | -80.00% | 59 | 1,108 |
| 103.25 | +6.50 | +6.72% | 4 | 162 | 310.00 | 0.01 | -0.02 | -66.67% | 158 | 816 |
| 95.78 | +12.73 | +15.33% | 2 | 451 | 315.00 | 0.01 | -0.03 | -75.00% | 50 | 461 |
| 94.15 | +6.81 | +7.80% | 9 | 390 | 320.00 | 0.02 | -0.02 | -50.00% | 11 | 4,092 |
| 86.35 | +5.05 | +6.21% | 11 | 117 | 325.00 | 0.03 | 0.00 | - | 62 | 6,178 |
| 84.46 | +17.46 | +26.06% | 1 | 242 | 330.00 | 0.03 | -0.04 | -57.14% | 105 | 1,753 |
| 76.39 | +4.64 | +6.47% | 1 | 551 | 335.00 | 0.03 | -0.04 | -57.14% | 65 | 622 |
| 75.10 | +8.13 | +12.14% | 2 | 273 | 340.00 | 0.04 | -0.05 | -55.56% | 12 | 2,765 |
| 69.78 | +11.91 | +20.58% | 56 | 390 | 345.00 | 0.06 | -0.04 | -40.00% | 54 | 2,626 |
| 64.80 | +7.70 | +13.49% | 18 | 2,014 | 350.00 | 0.07 | -0.04 | -36.36% | 1,844 | 3,522 |
| 58.86 | +17.13 | +41.05% | 6 | 511 | 355.00 | 0.08 | -0.07 | -46.67% | 141 | 1,557 |
| 54.35 | +7.51 | +16.03% | 4 | 546 | 360.00 | 0.10 | -0.08 | -44.44% | 3,087 | 5,991 |
| 49.39 | +7.29 | +17.32% | 13 | 778 | 365.00 | 0.14 | -0.09 | -39.13% | 1,595 | 3,790 |
| 45.00 | +7.84 | +21.10% | 13 | 1,735 | 370.00 | 0.14 | -0.14 | -50.00% | 4,592 | 7,968 |
| 39.80 | +7.60 | +23.60% | 16 | 933 | 375.00 | 0.16 | -0.23 | -58.97% | 2,446 | 7,894 |
| 36.29 | +7.49 | +26.01% | 4 | 40 | 377.50 | 0.19 | -0.25 | -56.82% | 667 | 3,382 |
| 34.87 | +7.58 | +27.78% | 30 | 39,027 | 380.00 | 0.20 | -0.36 | -64.29% | 2,713 | 12,603 |
| 31.48 | +6.49 | +25.97% | 1 | 70 | 382.50 | 0.20 | -0.45 | -69.23% | 128 | 1,543 |
| 29.86 | +7.01 | +30.68% | 43 | 1,404 | 385.00 | 0.21 | -0.59 | -73.75% | 1,035 | 5,711 |
| 27.47 | +7.30 | +36.19% | 6 | 97 | 387.50 | 0.24 | -0.76 | -76.00% | 195 | 2,111 |
| 25.19 | +6.91 | +37.80% | 91 | 1,396 | 390.00 | 0.25 | -1.05 | -80.77% | 950 | 7,584 |
| 22.66 | +6.66 | +41.62% | 61 | 535 | 392.50 | 0.30 | -1.39 | -82.25% | 370 | 1,505 |
| 20.39 | +6.29 | +44.61% | 65 | 10,547 | 395.00 | 0.33 | -1.83 | -84.72% | 1,727 | 5,656 |
| 17.60 | +5.35 | +43.67% | 67 | 685 | 397.50 | 0.44 | -2.36 | -84.29% | 910 | 1,676 |
| 15.25 | +4.80 | +45.93% | 2,329 | 8,293 | 400.00 | 0.57 | -2.85 | -83.33% | 2,134 | 8,402 |
| 13.13 | +4.38 | +50.06% | 104 | 1,094 | 402.50 | 0.75 | -3.61 | -82.80% | 2,223 | 1,459 |
| 10.80 | +3.41 | +46.14% | 921 | 10,951 | 405.00 | 1.15 | -4.30 | -78.90% | 2,686 | 4,747 |
| 8.92 | +2.97 | +49.92% | 1,306 | 1,434 | 407.50 | 1.65 | -4.85 | -74.62% | 2,112 | 1,415 |
| 6.70 | +1.85 | +38.14% | 2,306 | 5,453 | 410.00 | 2.39 | -5.32 | -69.00% | 3,406 | 5,327 |
| 5.24 | +1.40 | +36.46% | 5,208 | 3,532 | 412.50 | 3.13 | -6.52 | -67.56% | 3,190 | 1,193 |
| 3.88 | +0.94 | +31.97% | 16,489 | 7,992 | 415.00 | 4.45 | -6.70 | -60.09% | 2,556 | 3,065 |
| 2.83 | +0.54 | +23.58% | 4,491 | 2,219 | 417.50 | 5.60 | -8.05 | -58.97% | 714 | 120 |
| 1.93 | +0.23 | +13.53% | 9,320 | 10,606 | 420.00 | 7.31 | -7.64 | -51.10% | 321 | 7,455 |
| 1.34 | +0.05 | +3.88% | 2,770 | 2,081 | 422.50 | 9.40 | -9.15 | -49.33% | 28 | 167 |
| 0.84 | -0.09 | -9.68% | 4,840 | 10,162 | 425.00 | 11.72 | -8.49 | -42.01% | 68 | 4,340 |
| 0.37 | -0.15 | -28.85% | 10,669 | 16,429 | 430.00 | 15.74 | -7.96 | -33.59% | 60 | 4,164 |
| 0.15 | -0.13 | -46.43% | 1,919 | 16,927 | 435.00 | 23.22 | -5.53 | -19.23% | 1 | 4,503 |
| 0.07 | -0.10 | -58.82% | 1,308 | 9,579 | 440.00 | 28.18 | -5.20 | -15.58% | 1 | 1,156 |
| 0.03 | -0.07 | -70.00% | 706 | 4,357 | 445.00 | 31.90 | -6.70 | -17.36% | 3 | 321 |
| 0.01 | -0.07 | -87.50% | 952 | 9,318 | 450.00 | 38.88 | -4.38 | -10.12% | 10 | 72 |
| 0.02 | -0.03 | -60.00% | 992 | 3,954 | 455.00 | 57.55 | 0.00 | - | 590 | 135 |
| 0.03 | -0.01 | -25.00% | 105 | 5,993 | 460.00 | 59.00 | 0.00 | - | 520 | 0 |
| 0.01 | -0.01 | -50.00% | 157 | 3,750 | 465.00 | 64.60 | 0.00 | - | 600 | 0 |
| 0.01 | -0.02 | -66.67% | 17 | 5,021 | 470.00 | 78.00 | 0.00 | - | 2 | 2 |
| 0.01 | -0.01 | -50.00% | 4 | 2,008 | 475.00 | 52.00 | 0.00 | - | 2 | 0 |
| 0.01 | -0.02 | -66.67% | 41 | 2,924 | 480.00 | 71.40 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 5 | 721 | 485.00 | 69.69 | 0.00 | - | 2 | 0 |
| 0.02 | -0.02 | -50.00% | 1 | 918 | 490.00 | 78.08 | 0.00 | - | 3 | 0 |
| 0.01 | -0.01 | -50.00% | 1 | 155 | 495.00 | 87.71 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 2,299 | 500.00 | 80.10 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 157 | 505.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 160 | 733 | 510.00 | 114.09 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 242 | 515.00 | 99.59 | 0.00 | - | 1 | 0 |
| 0.02 | +0.01 | +100.00% | 1 | 547 | 520.00 | 104.57 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 153 | 525.00 | 101.70 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 20 | 408 | 530.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 11 | 535.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 559 | 540.00 | 118.77 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 132 | 545.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 133 | 575 | 550.00 | 149.05 | 0.00 | - | 1 | 0 |
| 0.17 | 0.00 | - | 3 | 54 | 555.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 223 | 560.00 | 135.35 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 288 | 1,037 | 570.00 | 145.36 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 2,064 | 580.00 | 158.28 | 0.00 | - | 1 | 0 |
