Marchés français ouverture 7 h 51 min
Dow Jones
41 606,18 -15,90 (-0,04 %) Nasdaq
17 628,06 +35,93 (+0,20 %) Nikkei 225
36 203,22 -378,54 (-1,03 %) EUR/USD
1,1122 -0,0012 (-0,11 %) HANG SENG
17 660,02 +237,90 (+1,37 %) Bitcoin EUR
54 002,67 +1 751,42 (+3,35 %)
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 janvier 2025
Options de vente
| Dernier cours | Variation | % de variation | Volume | Position ouverte | Prix d’exercice | Dernier cours | Variation | % de variation | Volume | Position ouverte |
|---|---|---|---|---|---|---|---|---|---|---|
| 321.35 | 0.00 | - | 1 | 45 | 110.00 | 0.01 | 0.00 | - | 3 | 14,293 |
| 322.00 | 0.00 | - | 1 | 55 | 115.00 | 0.03 | 0.00 | - | 500 | 9,372 |
| 276.00 | 0.00 | - | 1 | 261 | 120.00 | 0.01 | 0.00 | - | 1 | 1,828 |
| 269.48 | 0.00 | - | 1 | 44 | 125.00 | 0.03 | 0.00 | - | 10 | 1,867 |
| 264.65 | 0.00 | - | 3 | 375 | 130.00 | 0.04 | 0.00 | - | 25 | 2,390 |
| 234.35 | 0.00 | - | 1 | 5 | 135.00 | 0.04 | 0.00 | - | 2 | 603 |
| 282.83 | 0.00 | - | 1 | 71 | 140.00 | 0.04 | 0.00 | - | 20 | 1,654 |
| 284.10 | 0.00 | - | 4 | 173 | 145.00 | 0.06 | 0.00 | - | 10 | 619 |
| 281.81 | 0.00 | - | 1 | 1,600 | 150.00 | 0.05 | 0.00 | - | 3 | 4,031 |
| 176.17 | 0.00 | - | 1 | 191 | 155.00 | 0.03 | 0.00 | - | 12 | 4,165 |
| 293.00 | 0.00 | - | 1 | 185 | 160.00 | 0.04 | 0.00 | - | 15 | 10,105 |
| 236.50 | 0.00 | - | 1 | 505 | 165.00 | 0.07 | 0.00 | - | 2 | 1,652 |
| 299.37 | 0.00 | - | 1 | 1,356 | 170.00 | 0.09 | 0.00 | - | 30 | 1,652 |
| 249.12 | 0.00 | - | 5 | 1,028 | 175.00 | 0.05 | 0.00 | - | 5 | 1,700 |
| 241.67 | 0.00 | - | 1 | 0 | 180.00 | 0.07 | 0.00 | - | 9 | 2,566 |
| 275.50 | 0.00 | - | 2 | 396 | 185.00 | 0.07 | 0.00 | - | 4 | 690 |
| 239.32 | 0.00 | - | 2 | 537 | 190.00 | 0.10 | 0.00 | - | 1 | 5,225 |
| 247.35 | +25.33 | +11.41% | 1 | 839 | 195.00 | 0.10 | 0.00 | - | 1 | 2,174 |
| 238.60 | +5.70 | +2.45% | 3 | 632 | 200.00 | 0.11 | 0.00 | - | 11 | 7,057 |
| 240.50 | 0.00 | - | 32 | 176 | 205.00 | 0.15 | 0.00 | - | 1 | 938 |
| 208.75 | 0.00 | - | 1 | 700 | 210.00 | 0.22 | 0.00 | - | 10 | 3,543 |
| 210.00 | 0.00 | - | 1 | 501 | 215.00 | 0.18 | 0.00 | - | 2 | 2,724 |
| 198.27 | 0.00 | - | 1 | 620 | 220.00 | 0.18 | 0.00 | - | 100 | 3,017 |
| 209.22 | 0.00 | - | 1 | 431 | 225.00 | 0.20 | 0.00 | - | 33 | 1,835 |
| 197.50 | 0.00 | - | 3 | 657 | 230.00 | 0.21 | 0.00 | - | 7 | 2,174 |
| 214.17 | 0.00 | - | 2 | 277 | 235.00 | 0.34 | 0.00 | - | 1 | 5,278 |
| 189.00 | 0.00 | - | 2 | 636 | 240.00 | 0.39 | 0.00 | - | 10 | 7,003 |
| 176.05 | 0.00 | - | 6 | 453 | 245.00 | 0.29 | 0.00 | - | 2 | 4,825 |
| 195.00 | +25.94 | +15.34% | 1 | 1,978 | 250.00 | 0.24 | -0.19 | -44.19% | 4 | 6,295 |
| 164.50 | 0.00 | - | 30 | 550 | 255.00 | 0.62 | 0.00 | - | 1 | 1,318 |
| 148.68 | 0.00 | - | 19 | 1,961 | 260.00 | 0.33 | -0.25 | -43.10% | 8 | 3,230 |
| 174.40 | +5.70 | +3.38% | 1 | 2,443 | 265.00 | 0.34 | -0.12 | -26.09% | 2 | 4,108 |
| 137.00 | 0.00 | - | 8 | 1,563 | 270.00 | 0.42 | -0.05 | -10.64% | 3 | 2,202 |
| 135.00 | 0.00 | - | 1 | 1,396 | 275.00 | 0.50 | 0.00 | - | 1 | 3,033 |
| 143.18 | 0.00 | - | 1 | 1,007 | 280.00 | 0.54 | -0.11 | -16.92% | 2 | 4,496 |
| 159.77 | +26.37 | +19.77% | 1 | 448 | 285.00 | 1.46 | 0.00 | - | 3 | 802 |
| 146.95 | 0.00 | - | 4 | 1,628 | 290.00 | 0.61 | -0.19 | -23.75% | 2 | 3,702 |
| 139.96 | 0.00 | - | 5 | 572 | 295.00 | 0.68 | -0.17 | -20.00% | 1 | 1,817 |
| 141.60 | +3.87 | +2.81% | 8 | 1,530 | 300.00 | 0.83 | -0.09 | -9.78% | 36 | 5,695 |
| 135.92 | +15.05 | +12.45% | 2 | 988 | 305.00 | 0.85 | -0.93 | -52.25% | 1 | 3,068 |
| 132.00 | +5.40 | +4.27% | 4 | 1,317 | 310.00 | 1.56 | 0.00 | - | 30 | 2,973 |
| 123.15 | 0.00 | - | 4 | 1,636 | 315.00 | 1.09 | -0.18 | -14.17% | 1 | 2,620 |
| 119.48 | +1.62 | +1.37% | 2 | 1,876 | 320.00 | 1.32 | -0.06 | -4.35% | 14 | 4,639 |
| 112.37 | 0.00 | - | 1 | 1,018 | 325.00 | 1.51 | -0.08 | -5.03% | 31 | 3,304 |
| 108.50 | 0.00 | - | 4 | 1,887 | 330.00 | 1.71 | -0.02 | -1.16% | 5 | 4,300 |
| 106.50 | +2.26 | +2.17% | 2 | 995 | 335.00 | 1.78 | -0.25 | -12.32% | 2 | 2,467 |
| 106.15 | +9.05 | +9.32% | 6 | 1,827 | 340.00 | 2.16 | -0.21 | -8.86% | 18 | 6,139 |
| 98.10 | +4.90 | +5.26% | 40 | 1,395 | 345.00 | 2.41 | -0.17 | -6.59% | 28 | 3,211 |
| 93.20 | +4.40 | +4.95% | 140 | 6,803 | 350.00 | 2.72 | -0.29 | -9.63% | 58 | 7,861 |
| 86.95 | +0.15 | +0.17% | 74 | 677 | 355.00 | 3.20 | -0.15 | -4.48% | 28 | 1,921 |
| 84.38 | +4.86 | +6.11% | 1 | 2,505 | 360.00 | 3.55 | -0.23 | -6.08% | 37 | 2,875 |
| 78.65 | +3.40 | +4.52% | 1 | 941 | 365.00 | 4.00 | -0.28 | -6.54% | 11 | 1,964 |
| 74.60 | +2.70 | +3.76% | 2 | 1,469 | 370.00 | 4.53 | -0.41 | -8.30% | 213 | 3,251 |
| 67.40 | 0.00 | - | 20 | 2,143 | 375.00 | 5.10 | -0.37 | -6.76% | 262 | 4,670 |
| 70.90 | +7.15 | +11.22% | 1 | 1,592 | 380.00 | 5.83 | -0.47 | -7.46% | 178 | 3,768 |
| 61.00 | +1.17 | +1.96% | 6 | 1,532 | 385.00 | 6.55 | -0.82 | -11.13% | 39 | 2,623 |
| 57.66 | +1.92 | +3.44% | 43 | 2,126 | 390.00 | 7.56 | -0.51 | -6.32% | 30 | 7,985 |
| 53.42 | +2.32 | +4.54% | 14 | 1,819 | 395.00 | 8.60 | -0.75 | -8.02% | 55 | 2,896 |
| 50.50 | +2.71 | +5.67% | 1,691 | 6,215 | 400.00 | 9.25 | -0.83 | -8.23% | 190 | 6,643 |
| 47.03 | +3.48 | +7.99% | 15 | 1,651 | 405.00 | 10.40 | -1.02 | -8.93% | 43 | 2,859 |
| 42.91 | +3.15 | +7.92% | 112 | 5,766 | 410.00 | 11.95 | -1.08 | -8.29% | 201 | 3,180 |
| 40.10 | +3.45 | +9.41% | 56 | 3,213 | 415.00 | 13.90 | -1.02 | -6.84% | 85 | 2,676 |
| 36.40 | +2.40 | +7.06% | 168 | 7,599 | 420.00 | 15.30 | -0.80 | -4.97% | 90 | 5,369 |
| 33.12 | +2.32 | +7.53% | 185 | 2,844 | 425.00 | 16.83 | -1.21 | -6.71% | 120 | 2,100 |
| 29.99 | +1.99 | +7.11% | 263 | 4,877 | 430.00 | 18.78 | -1.29 | -6.43% | 121 | 5,331 |
| 27.05 | +1.92 | +7.64% | 215 | 5,766 | 435.00 | 20.91 | -1.67 | -7.40% | 8 | 1,648 |
| 24.40 | +2.49 | +11.36% | 272 | 4,079 | 440.00 | 23.25 | -1.75 | -7.00% | 168 | 3,051 |
| 21.95 | +1.82 | +9.04% | 60 | 2,053 | 445.00 | 26.35 | -4.65 | -15.00% | 41 | 1,034 |
| 19.65 | +1.76 | +9.84% | 1,233 | 9,811 | 450.00 | 29.30 | -1.85 | -5.94% | 43 | 2,948 |
| 17.47 | +2.12 | +13.81% | 62 | 2,553 | 455.00 | 34.01 | 0.00 | - | 1 | 708 |
| 15.40 | +1.46 | +10.47% | 617 | 5,357 | 460.00 | 35.25 | -3.50 | -9.03% | 12 | 1,342 |
| 13.65 | +1.65 | +13.75% | 170 | 1,470 | 465.00 | 37.35 | -2.12 | -5.37% | 1 | 162 |
| 11.90 | +1.15 | +10.70% | 255 | 6,482 | 470.00 | 40.80 | -3.75 | -8.42% | 10 | 349 |
| 10.50 | +1.40 | +15.38% | 97 | 2,418 | 475.00 | 42.25 | -6.35 | -13.07% | 46 | 167 |
| 8.95 | +0.81 | +9.95% | 177 | 6,258 | 480.00 | 48.30 | -4.70 | -8.87% | 2 | 938 |
| 8.00 | +0.97 | +13.80% | 96 | 1,242 | 485.00 | 72.85 | 0.00 | - | 29 | 28 |
| 6.92 | +0.98 | +16.50% | 21 | 2,291 | 490.00 | 85.80 | 0.00 | - | 2 | 1 |
| 5.80 | +0.60 | +11.54% | 12 | 1,938 | 495.00 | 81.25 | 0.00 | - | 1 | 0 |
| 5.30 | +0.80 | +17.78% | 619 | 9,690 | 500.00 | 80.58 | 0.00 | - | 105 | 0 |
| 5.40 | +1.40 | +35.00% | 4 | 2,320 | 505.00 | 91.70 | 0.00 | - | 2 | 0 |
| 3.92 | +0.62 | +18.79% | 183 | 1,119 | 510.00 | 72.73 | -22.12 | -23.32% | 1 | 0 |
| 3.40 | +0.55 | +19.30% | 33 | 1,480 | 515.00 | 103.60 | 0.00 | - | 1 | 0 |
| 3.45 | +0.94 | +37.45% | 3 | 1,716 | 520.00 | 68.45 | 0.00 | - | 2 | 1 |
| 2.52 | +0.21 | +9.09% | 15 | 2,813 | 525.00 | 106.59 | 0.00 | - | 3 | 0 |
| 2.18 | +0.33 | +17.84% | 4 | 968 | 530.00 | 126.07 | 0.00 | - | 1 | 1 |
| 2.30 | +0.78 | +51.32% | 17 | 1,322 | 535.00 | 131.09 | 0.00 | - | 1 | 0 |
| 1.80 | +0.11 | +6.51% | 2 | 3,831 | 540.00 | 136.95 | 0.00 | - | 1 | 1 |
| 1.18 | 0.00 | - | 10 | 262 | 545.00 | 143.48 | 0.00 | - | 1 | 0 |
| 1.25 | +0.20 | +19.05% | 85 | 4,527 | 550.00 | 135.30 | 0.00 | - | 1 | 0 |
| 1.11 | +0.11 | +11.00% | 13 | 81 | 555.00 | - | - | - | - | - |
| 0.98 | +0.18 | +22.50% | 4 | 1,374 | 560.00 | 105.55 | 0.00 | - | 395 | 0 |
| 1.01 | +0.31 | +44.29% | 26 | 102 | 565.00 | - | - | - | - | - |
| 0.63 | 0.00 | - | 1 | 583 | 570.00 | 142.30 | 0.00 | - | 10 | 0 |
| 0.29 | 0.00 | - | 3 | 39 | 575.00 | - | - | - | - | - |
| 0.61 | +0.32 | +110.34% | 1 | 526 | 580.00 | 162.65 | 0.00 | - | - | 0 |
| 0.62 | +0.35 | +129.63% | 50 | 3,082 | 585.00 | - | - | - | - | - |
| 0.51 | +0.15 | +41.67% | 1 | 47 | 590.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 1 | 51 | 595.00 | - | - | - | - | - |
| 0.34 | +0.04 | +13.33% | 142 | 1,703 | 600.00 | 170.10 | 0.00 | - | 1 | 0 |
| 0.20 | 0.00 | - | 40 | 130 | 605.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 2 | 199 | 610.00 | 202.66 | 0.00 | - | 12 | 0 |
| 0.17 | 0.00 | - | 1 | 19 | 615.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 24 | 2,352 | 620.00 | 194.25 | 0.00 | - | 12 | 0 |
| 0.30 | 0.00 | - | 1 | 9 | 625.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 3 | 23 | 630.00 | - | - | - | - | - |
| 0.15 | -0.05 | -25.00% | 3 | 23 | 635.00 | 220.40 | 0.00 | - | 1 | 0 |
| 0.13 | 0.00 | - | 3 | 781 | 640.00 | 194.03 | 0.00 | - | 1 | 0 |
| 0.11 | -0.41 | -78.85% | 25 | 10 | 645.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 12 | 47 | 650.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 7 | 655.00 | - | - | - | - | - |
| 0.09 | -0.01 | -10.00% | 4 | 1,663 | 660.00 | 204.52 | 0.00 | - | 5 | 0 |
| 0.02 | 0.00 | - | 1 | 535 | 665.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 4 | 670.00 | - | - | - | - | - |
| 0.08 | +0.07 | +700.00% | 2 | 35 | 675.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 150 | 680.00 | 214.05 | 0.00 | - | 11 | 0 |
| 0.07 | -0.02 | -22.22% | 20 | 18 | 685.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 3 | 695.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 967 | 700.00 | 274.78 | 0.00 | - | 5 | 0 |
