La bourse est fermée
CAC 40
7 352,30 -79,66 (-1,07 %) Euro Stoxx 50
4 738,06 -77,09 (-1,60 %) Dow Jones
40 345,41 -410,34 (-1,01 %) EUR/USD
1,1089 -0,0023 (-0,21 %) Gold future
2 526,80 -16,30 (-0,64 %) Bitcoin EUR
48 823,47 -399,45 (-0,81 %)
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
20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 247.01 | 0.00 | - | 1 | 29 | 160.00 | 0.01 | 0.00 | - | 3 | 1,880 |
| 277.00 | 0.00 | - | 1 | 46 | 165.00 | 0.02 | 0.00 | - | 3 | 528 |
| 248.00 | 0.00 | - | 1 | 21 | 170.00 | 0.01 | 0.00 | - | 3 | 241 |
| 222.97 | 0.00 | - | 1 | 10 | 175.00 | 0.02 | 0.00 | - | 1 | 147 |
| 271.20 | 0.00 | - | 8 | 9 | 180.00 | 2.41 | 0.00 | - | 8 | 265 |
| 222.10 | 0.00 | - | 1 | 11 | 185.00 | 0.12 | 0.00 | - | 1 | 197 |
| 223.85 | 0.00 | - | 1 | 8 | 190.00 | 0.10 | 0.00 | - | 5 | 326 |
| 231.15 | 0.00 | - | 1 | 250 | 195.00 | 0.05 | 0.00 | - | 2 | 2,465 |
| 195.95 | 0.00 | - | 33 | 51 | 200.00 | 0.01 | 0.00 | - | 5 | 2,588 |
| 213.00 | 0.00 | - | 1 | 17 | 205.00 | 0.03 | 0.00 | - | 3 | 2,994 |
| 208.02 | 0.00 | - | 1 | 36 | 210.00 | 0.01 | 0.00 | - | 1 | 2,990 |
| 191.15 | 0.00 | - | 5 | 7 | 215.00 | 0.01 | 0.00 | - | 3 | 1,894 |
| 196.45 | 0.00 | - | 5 | 47 | 220.00 | 0.01 | 0.00 | - | 2 | 1,024 |
| 184.60 | 0.00 | - | 2 | 4 | 225.00 | 0.14 | 0.00 | - | 1 | 232 |
| 227.32 | 0.00 | - | 3 | 15 | 230.00 | 0.01 | 0.00 | - | 30 | 1,100 |
| 156.10 | 0.00 | - | 1 | 2 | 235.00 | 0.02 | 0.00 | - | 2 | 492 |
| 172.39 | 0.00 | - | 1 | 11 | 240.00 | 0.31 | 0.00 | - | 11 | 429 |
| 164.65 | 0.00 | - | 4 | 31 | 245.00 | 0.02 | 0.00 | - | 1 | 756 |
| 162.50 | 0.00 | - | 1 | 2,378 | 250.00 | 0.01 | -0.10 | -90.91% | 7 | 2,522 |
| 166.39 | 0.00 | - | 1 | 72 | 255.00 | 0.01 | 0.00 | - | 7 | 499 |
| 141.93 | -5.62 | -3.81% | 8 | 169 | 260.00 | 0.01 | 0.00 | - | 50 | 1,123 |
| 152.52 | 0.00 | - | 1 | 32 | 265.00 | 0.01 | 0.00 | - | 142 | 510 |
| 141.80 | 0.00 | - | 2 | 74 | 270.00 | 0.03 | +0.01 | +50.00% | 2 | 1,898 |
| 133.90 | 0.00 | - | 1 | 259 | 275.00 | 0.02 | 0.00 | - | 2 | 1,411 |
| 135.65 | 0.00 | - | 1 | 76 | 280.00 | 0.02 | 0.00 | - | 20 | 2,732 |
| 122.79 | 0.00 | - | 1 | 896 | 285.00 | 0.07 | 0.00 | - | 1 | 1,215 |
| 113.00 | -14.99 | -11.71% | 1 | 103 | 290.00 | 0.05 | 0.00 | - | 8 | 822 |
| 108.37 | -4.78 | -4.22% | 2 | 181 | 295.00 | 0.05 | 0.00 | - | 210 | 705 |
| 103.14 | -9.28 | -8.25% | 2 | 359 | 300.00 | 0.07 | +0.02 | +40.00% | 9 | 4,757 |
| 112.88 | 0.00 | - | 1 | 107 | 305.00 | 0.08 | 0.00 | - | 1 | 1,249 |
| 92.05 | -8.89 | -8.81% | 9 | 86 | 310.00 | 0.09 | 0.00 | - | 1 | 1,204 |
| 94.90 | 0.00 | - | 1 | 180 | 315.00 | 0.15 | +0.05 | +50.00% | 6 | 1,058 |
| 83.16 | -6.84 | -7.60% | 1 | 585 | 320.00 | 0.15 | +0.05 | +50.00% | 2 | 2,790 |
| 78.37 | -7.66 | -8.90% | 6 | 207 | 325.00 | 0.19 | +0.08 | +72.73% | 173 | 2,683 |
| 73.30 | -4.90 | -6.27% | 1 | 181 | 330.00 | 0.22 | +0.07 | +46.67% | 39 | 2,991 |
| 75.30 | 0.00 | - | 7 | 317 | 335.00 | 0.30 | +0.13 | +76.47% | 367 | 2,297 |
| 71.40 | +1.42 | +2.03% | 1 | 568 | 340.00 | 0.30 | +0.06 | +25.00% | 82 | 3,360 |
| 59.08 | -3.62 | -5.77% | 2 | 1,157 | 345.00 | 0.38 | +0.08 | +26.67% | 17 | 2,874 |
| 52.52 | -5.73 | -9.84% | 7 | 1,234 | 350.00 | 0.47 | +0.16 | +51.61% | 179 | 5,474 |
| 48.48 | -7.67 | -13.66% | 8 | 394 | 355.00 | 0.62 | +0.16 | +34.78% | 40 | 2,329 |
| 43.22 | -6.45 | -12.99% | 13 | 553 | 360.00 | 0.75 | +0.27 | +56.25% | 57 | 9,208 |
| 44.65 | 0.00 | - | 9 | 895 | 365.00 | 0.88 | +0.22 | +33.33% | 199 | 4,820 |
| 34.40 | -4.95 | -12.58% | 42 | 4,003 | 370.00 | 1.25 | +0.45 | +56.25% | 974 | 11,449 |
| 29.20 | -5.80 | -16.57% | 32 | 651 | 375.00 | 1.60 | +0.55 | +52.38% | 748 | 4,319 |
| 24.79 | -5.86 | -19.12% | 25 | 9,443 | 380.00 | 2.15 | +0.72 | +50.35% | 590 | 14,129 |
| 20.60 | -4.40 | -17.60% | 114 | 1,450 | 385.00 | 2.95 | +1.06 | +56.08% | 396 | 4,529 |
| 16.80 | -5.09 | -23.25% | 131 | 1,105 | 390.00 | 3.90 | +1.36 | +53.54% | 2,470 | 15,064 |
| 15.15 | -4.25 | -21.91% | 107 | 77 | 392.50 | 4.70 | +1.79 | +61.51% | 535 | 583 |
| 12.80 | -4.37 | -25.45% | 125 | 1,045 | 395.00 | 5.40 | +1.90 | +54.29% | 1,878 | 18,011 |
| 11.05 | -4.45 | -28.71% | 219 | 350 | 397.50 | 6.25 | +2.20 | +54.32% | 258 | 571 |
| 9.66 | -3.81 | -28.29% | 477 | 5,179 | 400.00 | 7.04 | +2.34 | +49.79% | 1,757 | 18,122 |
| 8.20 | -3.80 | -31.67% | 735 | 118 | 402.50 | 8.15 | +2.60 | +46.85% | 392 | 901 |
| 6.85 | -3.35 | -32.84% | 1,062 | 2,888 | 405.00 | 9.66 | +3.14 | +48.16% | 1,452 | 14,711 |
| 5.60 | -3.25 | -36.72% | 807 | 725 | 407.50 | 10.66 | +3.06 | +40.26% | 656 | 1,211 |
| 4.73 | -2.62 | -35.65% | 1,857 | 3,292 | 410.00 | 12.60 | +3.90 | +44.83% | 555 | 4,700 |
| 3.90 | -2.30 | -37.10% | 716 | 1,508 | 412.50 | 14.05 | +4.00 | +39.80% | 223 | 1,155 |
| 3.04 | -2.21 | -42.10% | 858 | 3,660 | 415.00 | 15.70 | +4.20 | +36.52% | 1,067 | 4,532 |
| 2.60 | -1.63 | -38.53% | 470 | 2,750 | 417.50 | 18.25 | +5.20 | +39.85% | 27 | 782 |
| 1.94 | -1.36 | -41.21% | 3,451 | 10,157 | 420.00 | 19.62 | +5.02 | +34.38% | 933 | 5,323 |
| 1.47 | -1.23 | -45.56% | 922 | 1,726 | 422.50 | 22.00 | +5.35 | +32.13% | 286 | 600 |
| 1.18 | -1.07 | -47.56% | 1,475 | 7,343 | 425.00 | 23.92 | +5.12 | +27.23% | 168 | 7,004 |
| 0.88 | -0.80 | -47.62% | 414 | 914 | 427.50 | 26.40 | +8.50 | +47.49% | 16 | 216 |
| 0.73 | -0.65 | -47.10% | 1,047 | 13,833 | 430.00 | 28.90 | +5.90 | +25.65% | 221 | 6,178 |
| 0.41 | -0.40 | -49.38% | 1,466 | 8,997 | 435.00 | 32.70 | +5.13 | +18.61% | 69 | 3,528 |
| 0.24 | -0.26 | -52.00% | 1,468 | 10,501 | 440.00 | 37.48 | +4.92 | +15.11% | 52 | 1,184 |
| 0.16 | -0.13 | -44.83% | 728 | 17,822 | 445.00 | 43.32 | +5.79 | +15.43% | 634 | 472 |
| 0.11 | -0.07 | -38.89% | 290 | 9,253 | 450.00 | 48.43 | +5.92 | +13.93% | 403 | 118 |
| 0.08 | -0.03 | -27.27% | 353 | 5,644 | 455.00 | 53.37 | +5.82 | +12.24% | 420 | 127 |
| 0.05 | -0.03 | -37.50% | 110 | 7,834 | 460.00 | 58.30 | +5.73 | +10.90% | 83 | 31 |
| 0.04 | -0.02 | -33.33% | 37 | 3,676 | 465.00 | 63.33 | +5.81 | +10.10% | 156 | 56 |
| 0.03 | -0.01 | -25.00% | 47 | 7,828 | 470.00 | 68.39 | +5.87 | +9.39% | 65 | 26 |
| 0.08 | +0.03 | +60.00% | 233 | 2,474 | 475.00 | 73.41 | +7.76 | +11.82% | 14 | 0 |
| 0.02 | 0.00 | - | 113 | 6,142 | 480.00 | 78.44 | +7.75 | +10.96% | 4 | 0 |
| 0.03 | 0.00 | - | 114 | 2,019 | 485.00 | 69.35 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 10 | 4,766 | 490.00 | 81.90 | 0.00 | - | 1 | 0 |
| 0.01 | -0.02 | -66.67% | 9 | 1,140 | 495.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 122 | 7,858 | 500.00 | 98.43 | +5.92 | +6.40% | 2 | 1 |
| 0.01 | 0.00 | - | 10 | 2,036 | 505.00 | 103.45 | +5.56 | +5.68% | 1 | 0 |
| 0.01 | 0.00 | - | 20 | 2,344 | 510.00 | 85.50 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 90 | 1,322 | 515.00 | 69.48 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 5 | 1,499 | 520.00 | 55.16 | 0.00 | - | 35 | 0 |
| 0.01 | 0.00 | - | 70 | 946 | 525.00 | 81.99 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 3 | 1,229 | 530.00 | 128.47 | +5.94 | +4.85% | 2 | 1 |
| 0.02 | 0.00 | - | 34 | 1,558 | 535.00 | 133.49 | +5.59 | +4.37% | 3 | 0 |
| 0.04 | 0.00 | - | 9 | 1,208 | 540.00 | 173.00 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 3 | 144 | 545.00 | 127.10 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 1,471 | 550.00 | 148.40 | +5.91 | +4.15% | 3 | 1 |
| 0.02 | 0.00 | - | 1 | 60 | 555.00 | 153.42 | +5.89 | +3.99% | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 524 | 560.00 | 146.82 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 28 | 565.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 1,004 | 570.00 | 146.54 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 2 | 16 | 575.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 271 | 580.00 | 156.56 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 20 | 194 | 585.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 304 | 590.00 | 147.00 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 63 | 595.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 50 | 1,125 | 600.00 | 157.65 | 0.00 | - | 4 | 0 |
| 0.07 | 0.00 | - | 5 | 6 | 605.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 60 | 60 | 610.00 | 203.45 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 2 | 1,582 | 620.00 | 197.82 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 635.00 | 217.05 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 5 | 390 | 640.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 1 | 650.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 5 | 205 | 675.00 | - | - | - | - | - |
