La bourse ferme dans 5 h 33 min
CAC 40
7 546,18 -69,23 (-0,91 %) Euro Stoxx 50
4 894,80 -48,58 (-0,98 %) Dow Jones
42 025,19 +522,09 (+1,26 %) EUR/USD
1,1164 -0,0001 (-0,01 %) Gold future
2 630,80 +16,20 (+0,62 %) Bitcoin EUR
56 881,84 +1 066,51 (+1,91 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achat
15 août 2025
Options de vente
| Dernier cours | Variation | % de variation | Volume | Position ouverte | Prix d’exercice | Dernier cours | Variation | % de variation | Volume | Position ouverte |
|---|---|---|---|---|---|---|---|---|---|---|
| 226.00 | 0.00 | - | 1 | 0 | 200.00 | 0.60 | 0.00 | - | 1 | 0 |
| 229.00 | 0.00 | - | 1 | 0 | 210.00 | 0.97 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 215.00 | 1.21 | 0.00 | - | 25 | 0 |
| - | - | - | - | - | 220.00 | 0.89 | 0.00 | - | 4 | 0 |
| 204.00 | 0.00 | - | 1 | 2 | 225.00 | 1.17 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 230.00 | 1.20 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 235.00 | 1.60 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 240.00 | 1.69 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 245.00 | 1.69 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 250.00 | 2.03 | 0.00 | - | 188 | 0 |
| 185.90 | 0.00 | - | 9 | 0 | 260.00 | 2.43 | 0.00 | - | 69 | 0 |
| 167.05 | 0.00 | - | 2 | 0 | 270.00 | 2.84 | 0.00 | - | 8 | 0 |
| 159.10 | 0.00 | - | - | 0 | 275.00 | 4.80 | 0.00 | - | - | 3 |
| 148.35 | 0.00 | - | 4 | 0 | 280.00 | 3.90 | 0.00 | - | 5 | 0 |
| 142.10 | 0.00 | - | 2 | 0 | 285.00 | 4.20 | 0.00 | - | 7 | 0 |
| 151.15 | 0.00 | - | 1 | 0 | 290.00 | 2.96 | 0.00 | - | 8 | 0 |
| 135.00 | 0.00 | - | 1 | 0 | 295.00 | 2.94 | 0.00 | - | 1 | 0 |
| 152.00 | 0.00 | - | 6 | 0 | 300.00 | 4.05 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 305.00 | 6.15 | 0.00 | - | 20 | 0 |
| 137.60 | 0.00 | - | 1 | 0 | 310.00 | 4.80 | 0.00 | - | 1 | 0 |
| 133.46 | 0.00 | - | 1 | 0 | 315.00 | 5.15 | 0.00 | - | 1 | 0 |
| 128.95 | 0.00 | - | 2 | 0 | 320.00 | 4.89 | 0.00 | - | 1 | 0 |
| 128.98 | 0.00 | - | 1 | 0 | 325.00 | 5.60 | 0.00 | - | 4 | 0 |
| 126.30 | 0.00 | - | 1 | 0 | 330.00 | 5.90 | 0.00 | - | 32 | 0 |
| 102.25 | 0.00 | - | 2 | 0 | 335.00 | 6.65 | 0.00 | - | 1 | 0 |
| 111.85 | 0.00 | - | 1 | 0 | 340.00 | 7.08 | 0.00 | - | 11 | 0 |
| 94.32 | 0.00 | - | - | 0 | 345.00 | 8.15 | 0.00 | - | 2 | 0 |
| 83.60 | 0.00 | - | 2 | 0 | 350.00 | 8.68 | 0.00 | - | 6 | 0 |
| 86.90 | 0.00 | - | - | 0 | 355.00 | 10.80 | 0.00 | - | 8 | 0 |
| 82.20 | 0.00 | - | 2 | 0 | 360.00 | 10.06 | 0.00 | - | 3 | 0 |
| 81.72 | 0.00 | - | 1 | 0 | 365.00 | 12.00 | 0.00 | - | 8 | 0 |
| 87.75 | 0.00 | - | 1 | 0 | 370.00 | 13.85 | 0.00 | - | 2 | 0 |
| 90.20 | 0.00 | - | 1 | 0 | 375.00 | 12.94 | 0.00 | - | 2 | 0 |
| 81.16 | 0.00 | - | 1 | 0 | 380.00 | 14.30 | 0.00 | - | 4 | 0 |
| 60.61 | 0.00 | - | 1 | 0 | 385.00 | 15.60 | 0.00 | - | 1 | 0 |
| 79.24 | 0.00 | - | 2 | 0 | 390.00 | 17.66 | 0.00 | - | 1 | 0 |
| 68.32 | 0.00 | - | 3 | 0 | 395.00 | 21.77 | 0.00 | - | 1 | 0 |
| 68.53 | 0.00 | - | 1 | 0 | 400.00 | 20.60 | 0.00 | - | 10 | 0 |
| 68.27 | 0.00 | - | 2 | 0 | 405.00 | 20.76 | 0.00 | - | 1 | 0 |
| 60.50 | 0.00 | - | 2 | 0 | 410.00 | 24.10 | 0.00 | - | 160 | 0 |
| 57.60 | 0.00 | - | 29 | 0 | 415.00 | 26.50 | 0.00 | - | 30 | 0 |
| 58.50 | 0.00 | - | 37 | 0 | 420.00 | 26.08 | 0.00 | - | 6 | 0 |
| 56.15 | 0.00 | - | 1 | 0 | 425.00 | 28.25 | 0.00 | - | 3 | 0 |
| 52.55 | 0.00 | - | 2 | 0 | 430.00 | 30.05 | 0.00 | - | 4 | 0 |
| 47.56 | 0.00 | - | 1 | 0 | 435.00 | 41.05 | 0.00 | - | 26 | 0 |
| 46.50 | 0.00 | - | 3 | 0 | 440.00 | 34.00 | 0.00 | - | 3 | 0 |
| 41.55 | 0.00 | - | 1 | 0 | 445.00 | 50.75 | 0.00 | - | - | 1 |
| 44.05 | 0.00 | - | 1 | 0 | 450.00 | 40.85 | 0.00 | - | 1 | 0 |
| 39.96 | 0.00 | - | 2 | 0 | 455.00 | 44.30 | 0.00 | - | 3 | 0 |
| 37.31 | 0.00 | - | 7 | 0 | 460.00 | 65.00 | 0.00 | - | - | 0 |
| 33.95 | 0.00 | - | 9 | 0 | 465.00 | 61.44 | 0.00 | - | - | 0 |
| 30.00 | 0.00 | - | 1 | 0 | 470.00 | 51.10 | 0.00 | - | 10 | 0 |
| 29.44 | 0.00 | - | 5 | 0 | 475.00 | - | - | - | - | - |
| 26.75 | 0.00 | - | 1 | 0 | 480.00 | 69.10 | 0.00 | - | 2 | 1 |
| 27.31 | 0.00 | - | 2 | 0 | 485.00 | - | - | - | - | - |
| 25.64 | 0.00 | - | 1 | 0 | 490.00 | 63.75 | 0.00 | - | 25 | 0 |
| 24.00 | 0.00 | - | 3 | 0 | 495.00 | 82.35 | 0.00 | - | 1 | 0 |
| 19.70 | 0.00 | - | 6 | 0 | 500.00 | 94.75 | 0.00 | - | - | 0 |
| 20.58 | 0.00 | - | 1 | 0 | 505.00 | - | - | - | - | - |
| 19.19 | 0.00 | - | 1 | 0 | 510.00 | - | - | - | - | - |
| 15.57 | 0.00 | - | 3 | 0 | 515.00 | - | - | - | - | - |
| 16.52 | 0.00 | - | 2 | 0 | 520.00 | - | - | - | - | - |
| 13.10 | 0.00 | - | 1 | 0 | 525.00 | - | - | - | - | - |
| 14.53 | 0.00 | - | 1 | 0 | 530.00 | - | - | - | - | - |
| 13.20 | 0.00 | - | 1 | 0 | 535.00 | 121.49 | 0.00 | - | - | 0 |
| 12.75 | 0.00 | - | 1 | 0 | 540.00 | - | - | - | - | - |
| 6.76 | 0.00 | - | 1 | 0 | 550.00 | - | - | - | - | - |
| 6.25 | 0.00 | - | 3 | 0 | 555.00 | - | - | - | - | - |
| 9.40 | 0.00 | - | 3 | 0 | 560.00 | - | - | - | - | - |
| 7.39 | 0.00 | - | 2 | 0 | 565.00 | - | - | - | - | - |
| 5.60 | 0.00 | - | - | 0 | 570.00 | - | - | - | - | - |
| 7.65 | 0.00 | - | 5 | 0 | 575.00 | - | - | - | - | - |
| 6.50 | 0.00 | - | 2 | 0 | 580.00 | - | - | - | - | - |
| 3.80 | 0.00 | - | 2 | 0 | 585.00 | - | - | - | - | - |
| 4.81 | 0.00 | - | 57 | 0 | 590.00 | - | - | - | - | - |
| 4.75 | 0.00 | - | 1 | 0 | 595.00 | - | - | - | - | - |
| 4.40 | 0.00 | - | 2 | 0 | 600.00 | - | - | - | - | - |
| 4.70 | 0.00 | - | 1 | 0 | 605.00 | - | - | - | - | - |
| 3.90 | 0.00 | - | 32 | 0 | 610.00 | - | - | - | - | - |
| 2.16 | 0.00 | - | 2 | 0 | 615.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | 2 | 0 | 620.00 | - | - | - | - | - |
