La bourse ferme dans 6 h 13 min
CAC 40
7 489,98 +40,54 (+0,54 %) Euro Stoxx 50
4 854,26 +26,63 (+0,55 %) Dow Jones
41 622,08 +228,30 (+0,55 %) EUR/USD
1,1141 +0,0006 (+0,06 %) Gold future
2 604,80 -4,10 (-0,16 %) Bitcoin EUR
52 774,02 -209,05 (-0,39 %)
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
20 septembre 2024
Options de vente
| Dernier cours | Variation | % de variation | Volume | Position ouverte | Prix d’exercice | Dernier cours | Variation | % de variation | Volume | Position ouverte |
|---|---|---|---|---|---|---|---|---|---|---|
| 261.40 | 0.00 | - | 1 | 0 | 160.00 | 0.01 | 0.00 | - | 4 | 0 |
| 277.00 | 0.00 | - | 1 | 46 | 165.00 | 0.02 | 0.00 | - | 3 | 528 |
| 248.00 | 0.00 | - | 1 | 0 | 170.00 | 0.01 | 0.00 | - | 3 | 0 |
| 222.97 | 0.00 | - | 1 | 10 | 175.00 | 0.02 | 0.00 | - | 1 | 0 |
| 271.20 | 0.00 | - | 8 | 9 | 180.00 | 2.41 | 0.00 | - | 8 | 265 |
| 222.10 | 0.00 | - | 1 | 0 | 185.00 | 0.12 | 0.00 | - | 1 | 197 |
| 223.85 | 0.00 | - | 1 | 8 | 190.00 | 0.01 | 0.00 | - | 1,093 | 0 |
| 231.15 | 0.00 | - | 1 | 0 | 195.00 | 0.01 | 0.00 | - | 551 | 0 |
| 231.18 | 0.00 | - | 1 | 0 | 200.00 | 0.01 | 0.00 | - | 807 | 0 |
| 213.00 | 0.00 | - | 1 | 17 | 205.00 | 0.01 | 0.00 | - | 602 | 0 |
| 200.15 | 0.00 | - | 4 | 0 | 210.00 | 0.01 | 0.00 | - | 664 | 0 |
| 191.15 | 0.00 | - | 5 | 7 | 215.00 | 0.01 | 0.00 | - | 3 | 0 |
| 196.45 | 0.00 | - | 5 | 0 | 220.00 | 0.01 | 0.00 | - | 2 | 0 |
| 184.60 | 0.00 | - | 2 | 0 | 225.00 | 0.14 | 0.00 | - | 1 | 232 |
| 199.73 | 0.00 | - | 1 | 0 | 230.00 | 0.01 | 0.00 | - | 214 | 0 |
| 186.10 | 0.00 | - | 1 | 0 | 235.00 | 0.01 | 0.00 | - | 83 | 0 |
| 189.24 | 0.00 | - | 3 | 0 | 240.00 | 0.01 | 0.00 | - | 3 | 0 |
| 164.65 | 0.00 | - | 4 | 0 | 245.00 | 0.01 | 0.00 | - | 5 | 0 |
| 179.66 | 0.00 | - | 2 | 0 | 250.00 | 0.01 | 0.00 | - | 112 | 0 |
| 166.39 | 0.00 | - | 1 | 0 | 255.00 | 0.01 | 0.00 | - | 6 | 0 |
| 169.75 | 0.00 | - | 1 | 0 | 260.00 | 0.01 | 0.00 | - | 20 | 0 |
| 155.88 | 0.00 | - | 1 | 0 | 265.00 | 0.02 | 0.00 | - | 10 | 0 |
| 161.30 | 0.00 | - | 1 | 0 | 270.00 | 0.01 | 0.00 | - | 4 | 0 |
| 154.50 | 0.00 | - | 200 | 0 | 275.00 | 0.01 | 0.00 | - | 14 | 0 |
| 135.65 | 0.00 | - | 1 | 0 | 280.00 | 0.01 | 0.00 | - | 88 | 0 |
| 122.79 | 0.00 | - | 1 | 0 | 285.00 | 0.02 | 0.00 | - | 474 | 0 |
| 139.50 | 0.00 | - | 5 | 0 | 290.00 | 0.01 | 0.00 | - | 13 | 0 |
| 132.42 | 0.00 | - | 1 | 0 | 295.00 | 0.01 | 0.00 | - | 1 | 0 |
| 132.18 | 0.00 | - | 9 | 0 | 300.00 | 0.01 | 0.00 | - | 1 | 0 |
| 126.91 | 0.00 | - | 1 | 0 | 305.00 | 0.01 | 0.00 | - | 17 | 0 |
| 122.19 | 0.00 | - | 29 | 0 | 310.00 | 0.01 | 0.00 | - | 1 | 0 |
| 116.60 | 0.00 | - | 10 | 0 | 315.00 | 0.01 | 0.00 | - | 1 | 0 |
| 110.04 | 0.00 | - | 1 | 0 | 320.00 | 0.02 | 0.00 | - | 293 | 0 |
| 106.80 | 0.00 | - | 3 | 0 | 325.00 | 0.01 | 0.00 | - | 593 | 0 |
| 100.83 | 0.00 | - | 24 | 0 | 330.00 | 0.01 | 0.00 | - | 1,227 | 0 |
| 95.88 | 0.00 | - | 3 | 0 | 335.00 | 0.02 | 0.00 | - | 124 | 0 |
| 90.25 | 0.00 | - | 16 | 0 | 340.00 | 0.02 | 0.00 | - | 107 | 0 |
| 86.69 | 0.00 | - | 640 | 0 | 345.00 | 0.03 | 0.00 | - | 25 | 0 |
| 81.76 | 0.00 | - | 2 | 0 | 350.00 | 0.03 | 0.00 | - | 377 | 0 |
| 75.17 | 0.00 | - | 13 | 0 | 355.00 | 0.05 | 0.00 | - | 105 | 0 |
| 70.56 | 0.00 | - | 11 | 0 | 360.00 | 0.05 | 0.00 | - | 738 | 0 |
| 66.53 | 0.00 | - | 6 | 0 | 365.00 | 0.05 | 0.00 | - | 126 | 0 |
| 60.44 | 0.00 | - | 11 | 0 | 370.00 | 0.06 | 0.00 | - | 291 | 0 |
| 56.20 | 0.00 | - | 15 | 0 | 375.00 | 0.07 | 0.00 | - | 474 | 0 |
| 52.00 | 0.00 | - | 22 | 0 | 380.00 | 0.09 | 0.00 | - | 303 | 0 |
| 37.25 | 0.00 | - | - | 0 | 382.50 | 0.10 | 0.00 | - | 65 | 0 |
| 46.84 | 0.00 | - | 44 | 0 | 385.00 | 0.10 | 0.00 | - | 505 | 0 |
| 42.45 | 0.00 | - | 1 | 0 | 387.50 | 0.14 | 0.00 | - | 36 | 0 |
| 41.02 | 0.00 | - | 39 | 0 | 390.00 | 0.12 | 0.00 | - | 655 | 0 |
| 39.18 | 0.00 | - | 5 | 0 | 392.50 | 0.14 | 0.00 | - | 343 | 0 |
| 36.00 | 0.00 | - | 42 | 0 | 395.00 | 0.15 | 0.00 | - | 387 | 0 |
| 34.85 | 0.00 | - | 4 | 0 | 397.50 | 0.15 | 0.00 | - | 425 | 0 |
| 32.10 | 0.00 | - | 379 | 0 | 400.00 | 0.18 | 0.00 | - | 1,709 | 0 |
| 27.83 | 0.00 | - | 8 | 0 | 402.50 | 0.21 | 0.00 | - | 434 | 0 |
| 26.95 | 0.00 | - | 55 | 0 | 405.00 | 0.24 | 0.00 | - | 1,294 | 0 |
| 23.63 | 0.00 | - | 4 | 0 | 407.50 | 0.30 | 0.00 | - | 555 | 0 |
| 21.70 | 0.00 | - | 397 | 0 | 410.00 | 0.35 | 0.00 | - | 3,298 | 0 |
| 19.59 | 0.00 | - | 39 | 0 | 412.50 | 0.44 | 0.00 | - | 777 | 0 |
| 17.20 | 0.00 | - | 119 | 0 | 415.00 | 0.57 | 0.00 | - | 1,880 | 0 |
| 15.17 | 0.00 | - | 188 | 0 | 417.50 | 0.77 | 0.00 | - | 1,072 | 0 |
| 12.55 | 0.00 | - | 2,372 | 0 | 420.00 | 1.10 | 0.00 | - | 6,880 | 0 |
| 10.65 | 0.00 | - | 234 | 0 | 422.50 | 1.51 | 0.00 | - | 4,721 | 0 |
| 8.70 | 0.00 | - | 1,263 | 0 | 425.00 | 2.11 | 0.00 | - | 3,670 | 0 |
| 6.90 | 0.00 | - | 1,698 | 0 | 427.50 | 2.69 | 0.00 | - | 2,437 | 0 |
| 5.45 | 0.00 | - | 10,388 | 0 | 430.00 | 3.70 | 0.00 | - | 7,100 | 0 |
| 2.95 | 0.00 | - | 21,506 | 0 | 435.00 | 6.09 | 0.00 | - | 1,044 | 0 |
| 1.36 | 0.00 | - | 14,785 | 0 | 440.00 | 9.55 | 0.00 | - | 210 | 0 |
| 0.54 | 0.00 | - | 14,088 | 0 | 445.00 | 13.81 | 0.00 | - | 122 | 0 |
| 0.24 | 0.00 | - | 7,115 | 0 | 450.00 | 19.31 | 0.00 | - | 7 | 0 |
| 0.10 | 0.00 | - | 1,622 | 0 | 455.00 | 24.38 | 0.00 | - | 6 | 0 |
| 0.06 | 0.00 | - | 1,067 | 0 | 460.00 | 28.75 | 0.00 | - | 27 | 0 |
| 0.04 | 0.00 | - | 1,005 | 0 | 465.00 | 34.95 | 0.00 | - | 51 | 0 |
| 0.03 | 0.00 | - | 565 | 0 | 470.00 | 39.95 | 0.00 | - | 53 | 0 |
| 0.01 | 0.00 | - | 163 | 0 | 475.00 | 43.27 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 233 | 0 | 480.00 | 49.48 | 0.00 | - | 24 | 0 |
| 0.02 | 0.00 | - | 4 | 0 | 485.00 | 69.35 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 53 | 0 | 490.00 | 60.00 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 49 | 0 | 495.00 | 82.20 | 0.00 | - | - | - |
| 0.01 | 0.00 | - | 1,063 | 0 | 500.00 | 68.90 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 40 | 0 | 505.00 | 74.46 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 510.00 | 85.50 | 0.00 | - | 10 | 0 |
| 0.02 | 0.00 | - | 30 | 0 | 515.00 | 69.48 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 6 | 0 | 520.00 | 107.20 | 0.00 | - | 35 | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 525.00 | 81.99 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 4 | 0 | 530.00 | 98.89 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 2 | 0 | 535.00 | 104.44 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 6 | 0 | 540.00 | 173.00 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 3 | 0 | 545.00 | 127.10 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 41 | 0 | 550.00 | 118.89 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 555.00 | 123.91 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 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 | 0 | 580.00 | 156.56 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 20 | 194 | 585.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 0 | 590.00 | 147.00 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 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 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 620.00 | 197.82 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 625.00 | 218.45 | 0.00 | - | - | 0 |
| - | - | - | - | - | 635.00 | 217.05 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 640.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 1 | 650.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 5 | 205 | 675.00 | - | - | - | - | - |
