MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Options d’achat
17 novembre 2023
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 173.00 | 0.00 | - | 1 | 2 | 125.00 | 0.09 | +0.04 | +80.00% | 7 | 37 |
| 160.75 | 0.00 | - | 2 | 2 | 130.00 | 0.14 | 0.00 | - | 5 | 20 |
| 199.40 | 0.00 | - | - | 20 | 135.00 | 0.16 | 0.00 | - | 5 | 4 |
| - | - | - | - | - | 140.00 | 0.12 | -0.06 | -33.33% | 4 | 37 |
| 187.45 | 0.00 | - | 1 | 1 | 145.00 | 0.24 | 0.00 | - | 2 | 100 |
| 148.05 | 0.00 | - | - | 12 | 150.00 | 0.25 | 0.00 | - | 3 | 163 |
| - | - | - | - | - | 155.00 | 0.29 | 0.00 | - | 2 | 216 |
| - | - | - | - | - | 160.00 | 0.21 | -0.14 | -40.00% | 5 | 222 |
| 128.00 | 0.00 | - | 1 | 1 | 165.00 | 0.21 | -0.13 | -38.24% | 7 | 411 |
| - | - | - | - | - | 170.00 | 0.52 | 0.00 | - | 2 | 84 |
| - | - | - | - | - | 175.00 | 0.49 | 0.00 | - | 1 | 39 |
| 133.40 | 0.00 | - | - | 43 | 180.00 | 0.81 | 0.00 | - | 1 | 273 |
| 128.72 | 0.00 | - | 28 | 29 | 185.00 | 0.58 | 0.00 | - | 1 | 493 |
| 128.42 | 0.00 | - | - | 17 | 190.00 | 0.49 | -0.04 | -7.55% | 3 | 490 |
| 93.44 | 0.00 | - | - | 1 | 195.00 | 0.61 | 0.00 | - | 5 | 152 |
| 111.05 | 0.00 | - | 1 | 2 | 200.00 | 0.64 | -0.35 | -35.35% | 7 | 408 |
| 115.06 | 0.00 | - | 1 | 1 | 205.00 | 0.81 | 0.00 | - | 4 | 122 |
| 110.59 | 0.00 | - | 1 | 5 | 210.00 | 0.91 | -0.06 | -6.19% | 5 | 346 |
| 81.96 | 0.00 | - | 2 | 4 | 215.00 | 0.98 | -0.16 | -14.04% | 20 | 449 |
| 100.87 | 0.00 | - | 2 | 5 | 220.00 | 1.12 | -0.11 | -8.94% | 8 | 404 |
| 112.63 | 0.00 | - | 1 | 5 | 225.00 | 1.35 | -0.02 | -1.46% | 2 | 557 |
| 112.72 | +2.09 | +1.89% | 2 | 6 | 230.00 | 1.59 | 0.00 | - | 3 | 704 |
| 85.85 | 0.00 | - | 2 | 14 | 235.00 | 1.75 | -0.27 | -13.37% | 1 | 361 |
| 102.27 | 0.00 | - | 1 | 82 | 240.00 | 1.98 | -0.19 | -8.76% | 11 | 704 |
| 93.45 | 0.00 | - | 1 | 73 | 245.00 | 2.16 | -0.32 | -12.90% | 49 | 462 |
| 76.79 | 0.00 | - | 4 | 192 | 250.00 | 2.45 | -0.15 | -5.77% | 80 | 1,231 |
| 87.14 | 0.00 | - | 6 | 467 | 255.00 | 2.80 | -0.75 | -21.13% | 25 | 250 |
| 76.50 | 0.00 | - | 2 | 127 | 260.00 | 3.15 | -0.17 | -5.12% | 1 | 1,561 |
| 79.40 | 0.00 | - | 2 | 177 | 265.00 | 3.50 | -0.25 | -6.67% | 2 | 1,004 |
| 72.65 | 0.00 | - | 64 | 143 | 270.00 | 3.97 | -0.36 | -8.31% | 28 | 1,712 |
| 73.47 | +3.97 | +5.71% | 1 | 80 | 275.00 | 4.65 | -0.23 | -4.71% | 14 | 2,516 |
| 67.60 | 0.00 | - | 1 | 307 | 280.00 | 5.10 | -0.45 | -8.11% | 18 | 1,194 |
| 63.54 | +1.84 | +2.98% | 4 | 633 | 285.00 | 5.75 | -0.40 | -6.50% | 8 | 1,005 |
| 59.96 | 0.00 | - | 2 | 495 | 290.00 | 6.60 | -0.30 | -4.35% | 4 | 893 |
| 55.15 | +0.03 | +0.05% | 5 | 665 | 295.00 | 7.40 | -0.80 | -9.76% | 9 | 573 |
| 51.98 | +2.36 | +4.76% | 4 | 923 | 300.00 | 8.22 | -0.58 | -6.59% | 7 | 394 |
| 48.64 | +1.82 | +3.89% | 10 | 1,028 | 305.00 | 9.30 | -0.52 | -5.30% | 12 | 490 |
| 43.07 | -0.63 | -1.44% | 1 | 1,035 | 310.00 | 10.45 | -0.90 | -7.93% | 99 | 509 |
| 41.50 | +2.07 | +5.25% | 1 | 479 | 315.00 | 11.85 | -0.62 | -4.97% | 25 | 304 |
| 37.26 | +0.76 | +2.08% | 2 | 1,074 | 320.00 | 13.60 | -0.35 | -2.51% | 57 | 430 |
| 34.38 | +1.13 | +3.40% | 3 | 1,166 | 325.00 | 15.22 | -0.48 | -3.06% | 31 | 451 |
| 30.63 | +0.86 | +2.89% | 90 | 2,481 | 330.00 | 16.62 | -0.77 | -4.43% | 14 | 692 |
| 27.45 | 0.00 | - | 31 | 878 | 335.00 | 19.20 | 0.00 | - | 7 | 505 |
| 24.00 | -0.53 | -2.16% | 176 | 1,311 | 340.00 | 21.00 | -0.65 | -3.00% | 217 | 261 |
| 22.05 | -0.16 | -0.72% | 30 | 1,418 | 345.00 | 22.75 | -1.80 | -7.33% | 22 | 47 |
| 18.87 | -0.19 | -1.00% | 61 | 2,161 | 350.00 | 25.35 | -5.35 | -17.43% | 36 | 57 |
| 17.30 | +0.95 | +5.81% | 8 | 479 | 355.00 | 36.95 | 0.00 | - | 5 | 141 |
| 15.35 | +0.64 | +4.35% | 12 | 536 | 360.00 | 36.37 | 0.00 | - | 3 | 212 |
| 13.30 | +0.05 | +0.38% | 17 | 335 | 365.00 | 40.00 | 0.00 | - | 2 | 310 |
| 11.60 | +0.60 | +5.45% | 21 | 1,026 | 370.00 | 40.35 | 0.00 | - | 2 | 858 |
| 10.05 | -0.10 | -0.99% | 100 | 1,599 | 375.00 | 40.91 | -6.32 | -13.38% | 6 | 157 |
| 8.65 | +0.50 | +6.13% | 29 | 220 | 380.00 | 46.61 | -4.37 | -8.57% | 2 | 4 |
| 7.45 | -0.15 | -1.97% | 38 | 349 | 385.00 | 49.13 | -4.90 | -9.07% | 8 | 4 |
| 6.50 | +0.35 | +5.69% | 59 | 816 | 390.00 | 53.09 | -1.09 | -2.01% | 2 | 408 |
| 5.55 | +0.20 | +3.74% | 18 | 2,001 | 395.00 | 64.27 | 0.00 | - | - | 79 |
| 4.75 | -0.05 | -1.04% | 67 | 558 | 400.00 | 72.60 | 0.00 | - | 1 | 1 |
| 3.85 | 0.00 | - | 13 | 150 | 405.00 | 70.68 | 0.00 | - | 2 | 0 |
| 3.60 | +0.33 | +10.09% | 1 | 210 | 410.00 | 79.64 | 0.00 | - | 4 | 0 |
| 2.95 | -0.10 | -3.28% | 69 | 243 | 415.00 | 84.83 | 0.00 | - | 4 | 0 |
| 2.67 | +0.24 | +9.88% | 29 | 166 | 420.00 | 106.75 | 0.00 | - | 2,075 | 0 |
| 2.10 | 0.00 | - | 14 | 18 | 425.00 | 87.96 | 0.00 | - | 2 | 0 |
| 1.86 | 0.00 | - | 104 | 1,118 | 430.00 | 117.40 | 0.00 | - | 5 | 1 |
| 1.60 | 0.00 | - | - | 8 | 435.00 | 116.85 | 0.00 | - | 9 | 0 |
| 1.39 | 0.00 | - | 4 | 1,127 | 440.00 | 118.93 | 0.00 | - | 2 | 0 |
| 1.30 | 0.00 | - | 2 | 1 | 445.00 | 114.34 | 0.00 | - | 1 | 0 |
| 1.16 | 0.00 | - | 72 | 107 | 450.00 | 119.27 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 455.00 | 137.20 | 0.00 | - | 20 | 0 |
| 0.88 | 0.00 | - | 1 | 24 | 460.00 | 126.59 | 0.00 | - | 2 | 0 |
| 0.74 | +0.01 | +1.37% | 1 | 13 | 470.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | 5 | 29 | 480.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | - | 1 | 495.00 | - | - | - | - | - |
| 0.47 | +0.07 | +17.50% | 1 | 20 | 500.00 | 168.94 | 0.00 | - | - | 1 |
© 2023 Yahoo. Tous droits réservés.