La bourse ferme dans 7 h 42 min
CAC 40
7 452,22 +26,96 (+0,36 %) Euro Stoxx 50
4 791,36 +12,70 (+0,27 %) Dow Jones
40 829,59 +484,18 (+1,20 %) EUR/USD
1,1046 +0,0006 (+0,06 %) Gold future
2 536,10 +3,40 (+0,13 %) Bitcoin EUR
51 805,46 +2 062,60 (+4,15 %)
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
16 janvier 2026
Options de vente
| Dernier cours | Variation | % de variation | Volume | Position ouverte | Prix d’exercice | Dernier cours | Variation | % de variation | Volume | Position ouverte |
|---|---|---|---|---|---|---|---|---|---|---|
| 271.80 | 0.00 | - | 27 | 0 | 160.00 | 0.63 | 0.00 | - | 2 | 0 |
| 267.10 | 0.00 | - | 2 | 0 | 165.00 | 0.99 | 0.00 | - | 2 | 0 |
| 293.13 | 0.00 | - | 1 | 15 | 170.00 | 0.89 | 0.00 | - | 2 | 0 |
| 251.03 | 0.00 | - | - | 30 | 175.00 | 0.94 | 0.00 | - | 4 | 0 |
| 229.49 | 0.00 | - | 1 | 23 | 180.00 | 1.16 | 0.00 | - | 2 | 0 |
| 244.45 | 0.00 | - | 2 | 7 | 185.00 | 1.56 | 0.00 | - | 200 | 224 |
| 244.75 | 0.00 | - | 4 | 0 | 190.00 | 1.24 | 0.00 | - | 1 | 0 |
| 222.29 | 0.00 | - | 4 | 5 | 195.00 | 1.70 | 0.00 | - | 1 | 0 |
| 235.65 | 0.00 | - | 4 | 0 | 200.00 | 1.36 | 0.00 | - | 1 | 0 |
| 215.50 | 0.00 | - | 1 | 0 | 205.00 | 2.62 | 0.00 | - | 2 | 167 |
| 250.00 | 0.00 | - | 1 | 15 | 210.00 | 3.45 | 0.00 | - | 2 | 384 |
| 221.70 | 0.00 | - | 32 | 0 | 215.00 | 1.78 | 0.00 | - | 3 | 0 |
| 217.25 | 0.00 | - | 40 | 0 | 220.00 | 2.09 | 0.00 | - | 3 | 0 |
| 212.30 | 0.00 | - | 2 | 0 | 225.00 | 2.18 | 0.00 | - | 1 | 0 |
| 247.00 | 0.00 | - | 5 | 19 | 230.00 | 3.00 | 0.00 | - | 1 | 0 |
| 202.85 | 0.00 | - | 2 | 0 | 235.00 | 5.00 | 0.00 | - | 1 | 329 |
| 202.75 | 0.00 | - | 1 | 3 | 240.00 | 2.90 | 0.00 | - | 4 | 0 |
| 193.90 | 0.00 | - | 2 | 0 | 245.00 | 2.88 | 0.00 | - | 1 | 0 |
| 169.50 | 0.00 | - | 1 | 0 | 250.00 | 3.91 | 0.00 | - | 1 | 0 |
| 173.86 | 0.00 | - | 1 | 0 | 255.00 | 4.62 | 0.00 | - | 80 | 0 |
| 182.25 | 0.00 | - | 2 | 0 | 260.00 | 4.62 | 0.00 | - | 5 | 0 |
| 176.90 | 0.00 | - | 2 | 0 | 265.00 | 4.51 | 0.00 | - | 84 | 0 |
| 173.45 | 0.00 | - | 2 | 0 | 270.00 | 5.62 | 0.00 | - | 30 | 0 |
| 168.48 | 0.00 | - | 84 | 0 | 275.00 | 5.45 | 0.00 | - | 3 | 0 |
| 164.05 | 0.00 | - | 6 | 0 | 280.00 | 6.75 | 0.00 | - | 1 | 0 |
| 145.20 | 0.00 | - | 2 | 0 | 285.00 | 7.60 | 0.00 | - | 103 | 0 |
| 139.00 | 0.00 | - | 1 | 0 | 290.00 | 8.35 | 0.00 | - | 295 | 0 |
| 135.35 | 0.00 | - | 2 | 0 | 295.00 | 8.60 | 0.00 | - | 7 | 0 |
| 129.12 | 0.00 | - | 3 | 0 | 300.00 | 9.82 | 0.00 | - | 103 | 0 |
| 127.85 | 0.00 | - | 3 | 94 | 305.00 | 8.42 | 0.00 | - | 4 | 0 |
| 121.16 | 0.00 | - | 2 | 0 | 310.00 | 8.70 | 0.00 | - | 10 | 0 |
| 119.29 | 0.00 | - | 25 | 0 | 315.00 | 10.20 | 0.00 | - | 1 | 0 |
| 121.60 | 0.00 | - | 4 | 0 | 320.00 | 13.17 | 0.00 | - | 2 | 0 |
| 123.00 | 0.00 | - | 2 | 0 | 325.00 | 14.35 | 0.00 | - | 103 | 0 |
| 105.35 | 0.00 | - | 1 | 0 | 330.00 | 11.65 | 0.00 | - | 11 | 0 |
| 115.32 | 0.00 | - | 20 | 0 | 335.00 | 15.38 | 0.00 | - | 1 | 0 |
| 111.20 | 0.00 | - | 2 | 0 | 340.00 | 18.05 | 0.00 | - | 10 | 0 |
| 96.20 | 0.00 | - | 4 | 0 | 345.00 | 19.42 | 0.00 | - | 2 | 0 |
| 93.81 | 0.00 | - | 1 | 0 | 350.00 | 21.30 | 0.00 | - | 9 | 0 |
| 94.57 | 0.00 | - | 1 | 0 | 355.00 | 21.82 | 0.00 | - | 20 | 0 |
| 83.85 | 0.00 | - | 8 | 0 | 360.00 | 23.80 | 0.00 | - | 102 | 0 |
| 79.70 | 0.00 | - | 6 | 0 | 365.00 | 25.64 | 0.00 | - | 3 | 0 |
| 80.20 | 0.00 | - | 1 | 0 | 370.00 | 27.47 | 0.00 | - | 30 | 0 |
| 74.00 | 0.00 | - | 2 | 0 | 375.00 | 27.15 | 0.00 | - | 108 | 0 |
| 71.56 | 0.00 | - | 9 | 0 | 380.00 | 31.10 | 0.00 | - | 2 | 0 |
| 67.17 | 0.00 | - | 4 | 0 | 385.00 | 32.21 | 0.00 | - | 52 | 0 |
| 65.64 | 0.00 | - | 1 | 0 | 390.00 | 34.40 | 0.00 | - | 5 | 0 |
| 62.60 | 0.00 | - | 3 | 0 | 395.00 | 31.75 | 0.00 | - | 750 | 0 |
| 60.00 | 0.00 | - | 89 | 0 | 400.00 | 37.23 | 0.00 | - | 5 | 0 |
| 57.00 | 0.00 | - | 16 | 0 | 405.00 | 40.59 | 0.00 | - | 5 | 0 |
| 55.27 | 0.00 | - | 12 | 0 | 410.00 | 43.51 | 0.00 | - | 3 | 0 |
| 51.35 | 0.00 | - | 31 | 0 | 415.00 | 45.93 | 0.00 | - | 2 | 0 |
| 49.93 | 0.00 | - | 3 | 0 | 420.00 | 47.35 | 0.00 | - | 50 | 0 |
| 48.00 | 0.00 | - | 103 | 0 | 425.00 | 42.60 | 0.00 | - | 6 | 0 |
| 45.22 | 0.00 | - | 1 | 0 | 430.00 | 50.20 | 0.00 | - | 19 | 0 |
| 45.05 | 0.00 | - | 1 | 0 | 435.00 | 46.85 | 0.00 | - | 5 | 0 |
| 42.23 | 0.00 | - | 5 | 0 | 440.00 | 50.44 | 0.00 | - | 5 | 0 |
| 42.46 | 0.00 | - | 2 | 0 | 445.00 | 51.30 | 0.00 | - | 5 | 0 |
| 36.68 | 0.00 | - | 184 | 0 | 450.00 | 61.09 | 0.00 | - | 3 | 0 |
| 36.85 | 0.00 | - | 5 | 0 | 455.00 | 77.60 | 0.00 | - | 7 | 362 |
| 33.65 | 0.00 | - | 2 | 0 | 460.00 | 68.50 | 0.00 | - | 57 | 0 |
| 32.55 | 0.00 | - | 1 | 0 | 465.00 | 68.35 | 0.00 | - | 2 | 36 |
| 29.13 | 0.00 | - | 4 | 0 | 470.00 | 70.97 | 0.00 | - | 1 | 0 |
| 28.61 | 0.00 | - | 3 | 0 | 475.00 | 69.70 | 0.00 | - | 6 | 0 |
| 28.40 | 0.00 | - | 1 | 0 | 480.00 | 82.92 | 0.00 | - | 1 | 138 |
| 23.20 | 0.00 | - | 46 | 0 | 490.00 | 88.90 | 0.00 | - | 6 | 0 |
| 21.35 | 0.00 | - | 239 | 0 | 500.00 | 87.20 | 0.00 | - | 4 | 0 |
| 17.03 | 0.00 | - | 1 | 0 | 520.00 | 114.50 | 0.00 | - | 57 | 0 |
| 13.00 | 0.00 | - | 2 | 0 | 540.00 | 136.80 | 0.00 | - | 2 | 0 |
| 11.30 | 0.00 | - | 7 | 0 | 550.00 | 132.00 | 0.00 | - | 1 | 0 |
| 10.40 | 0.00 | - | 23 | 0 | 560.00 | 109.28 | 0.00 | - | 3 | 2 |
| 8.87 | 0.00 | - | 3 | 0 | 570.00 | 141.87 | 0.00 | - | 2 | 0 |
| 7.90 | 0.00 | - | 5 | 0 | 580.00 | 128.17 | 0.00 | - | 104 | 0 |
| 6.10 | 0.00 | - | 17 | 0 | 600.00 | 180.65 | 0.00 | - | 2 | 0 |
| 5.50 | 0.00 | - | 1 | 0 | 610.00 | 158.99 | 0.00 | - | 6 | 0 |
| 4.95 | 0.00 | - | 26 | 0 | 620.00 | - | - | - | - | - |
| 3.70 | 0.00 | - | 7 | 0 | 640.00 | 219.80 | 0.00 | - | 2 | 0 |
| 2.95 | 0.00 | - | 6 | 0 | 660.00 | 217.71 | 0.00 | - | 2 | 0 |
| 4.20 | 0.00 | - | 2 | 6 | 665.00 | - | - | - | - | - |
| 2.86 | 0.00 | - | 2 | 0 | 670.00 | 241.57 | 0.00 | - | 2 | 0 |
| 3.46 | 0.00 | - | 2 | 0 | 675.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 20 | 0 | 680.00 | 221.21 | 0.00 | - | - | 0 |
| 3.55 | 0.00 | - | 12 | 0 | 685.00 | - | - | - | - | - |
| 2.44 | 0.00 | - | 4 | 0 | 690.00 | - | - | - | - | - |
| 2.13 | 0.00 | - | 1 | 0 | 695.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 63 | 0 | 700.00 | 287.75 | 0.00 | - | 1 | 0 |
