La bourse est fermée
Dow Jones
38 070,80 -315,29 (-0,82 %) Nasdaq
15 854,09 -128,99 (-0,81 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0683 -0,0042 (-0,40 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:19PM EDT. Marché ouvert.
Options d’achat
10 mai 2024
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 190.15 | 0.00 | - | 4 | 4 | 220.00 | - | - | - | - | - |
| - | - | - | - | - | 230.00 | 0.05 | 0.00 | - | - | 1 |
| - | - | - | - | - | 240.00 | 0.03 | 0.00 | - | - | 3 |
| 164.92 | 0.00 | - | - | 1 | 250.00 | 0.05 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 255.00 | 0.05 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 260.00 | 0.07 | 0.00 | - | - | 10 |
| - | - | - | - | - | 265.00 | 0.05 | 0.00 | - | - | 5 |
| 141.75 | 0.00 | - | 5 | 5 | 270.00 | 0.04 | 0.00 | - | - | 15 |
| - | - | - | - | - | 275.00 | 0.05 | 0.00 | - | 50 | 52 |
| 111.83 | 0.00 | - | - | 2 | 280.00 | 0.01 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 285.00 | 0.04 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 290.00 | 0.13 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 295.00 | 0.04 | 0.00 | - | 1 | 33 |
| 99.44 | -11.68 | -10.51% | 1 | 18 | 300.00 | 0.01 | 0.00 | - | 4 | 79 |
| 94.15 | 0.00 | - | 1 | 2 | 305.00 | 0.01 | 0.00 | - | 10 | 60 |
| 100.00 | 0.00 | - | 1 | 2 | 310.00 | 0.03 | 0.00 | - | 110 | 134 |
| 84.99 | 0.00 | - | 2 | 3 | 315.00 | 0.02 | 0.00 | - | 66 | 114 |
| 81.18 | 0.00 | - | 9 | 11 | 320.00 | 0.03 | 0.00 | - | 100 | 119 |
| 67.65 | 0.00 | - | 8 | 16 | 325.00 | 0.03 | 0.00 | - | 2 | 77 |
| 78.74 | 0.00 | - | 1 | 2 | 330.00 | 0.03 | 0.00 | - | 7 | 142 |
| 73.75 | 0.00 | - | 1 | 2 | 335.00 | 0.05 | 0.00 | - | 125 | 234 |
| 60.30 | 0.00 | - | - | 2 | 340.00 | 0.06 | 0.00 | - | 2 | 535 |
| 55.28 | 0.00 | - | 2 | 5 | 345.00 | 0.08 | 0.00 | - | 95 | 364 |
| 47.40 | -4.10 | -7.96% | 24 | 14,329 | 350.00 | 0.11 | +0.02 | +22.22% | 23 | 14,793 |
| 47.70 | 0.00 | - | 6 | 13 | 355.00 | 0.17 | +0.03 | +21.43% | 23 | 195 |
| 42.11 | 0.00 | - | 3 | 70 | 360.00 | 0.21 | +0.02 | +10.53% | 74 | 891 |
| 37.75 | 0.00 | - | 2 | 36 | 365.00 | 0.33 | +0.11 | +50.00% | 82 | 457 |
| 28.45 | -3.57 | -11.15% | 4 | 18 | 370.00 | 0.49 | +0.14 | +40.00% | 103 | 944 |
| 23.39 | -4.56 | -16.31% | 7 | 38 | 375.00 | 0.75 | +0.25 | +50.00% | 188 | 1,432 |
| 23.15 | -1.23 | -5.05% | 4 | 26 | 377.50 | 0.97 | +0.37 | +61.67% | 49 | 125 |
| 19.07 | -4.13 | -17.80% | 8 | 77 | 380.00 | 1.23 | +0.38 | +44.71% | 309 | 1,000 |
| 16.55 | -5.20 | -23.91% | 6 | 41 | 382.50 | 1.73 | +0.72 | +71.29% | 144 | 479 |
| 14.60 | -4.15 | -22.13% | 27 | 94 | 385.00 | 2.00 | +0.71 | +55.04% | 225 | 2,074 |
| 12.80 | -2.79 | -17.90% | 25 | 99 | 387.50 | 2.50 | +0.69 | +38.12% | 603 | 225 |
| 11.20 | -2.10 | -16.03% | 37 | 244 | 390.00 | 3.16 | +1.06 | +50.48% | 1,173 | 3,273 |
| 9.60 | -2.30 | -19.33% | 50 | 161 | 392.50 | 4.02 | +1.40 | +53.44% | 599 | 279 |
| 8.10 | -3.20 | -28.32% | 296 | 356 | 395.00 | 4.95 | +1.57 | +46.45% | 932 | 674 |
| 6.50 | -2.97 | -31.36% | 723 | 148 | 397.50 | 6.15 | +2.07 | +50.74% | 890 | 236 |
| 5.31 | -2.59 | -32.78% | 2,284 | 1,649 | 400.00 | 7.37 | +2.33 | +46.23% | 483 | 1,057 |
| 4.45 | -2.20 | -33.08% | 404 | 783 | 402.50 | 9.18 | +3.01 | +48.78% | 80 | 237 |
| 3.50 | -1.85 | -34.58% | 1,582 | 1,581 | 405.00 | 10.70 | +3.00 | +38.96% | 333 | 1,334 |
| 2.68 | -1.67 | -38.39% | 755 | 541 | 407.50 | 11.90 | +2.70 | +29.35% | 50 | 157 |
| 2.07 | -1.37 | -39.48% | 2,884 | 3,631 | 410.00 | 14.24 | +2.99 | +26.58% | 6 | 904 |
| 1.58 | -1.08 | -40.60% | 477 | 411 | 412.50 | 16.48 | +3.38 | +25.80% | 2 | 46 |
| 1.23 | -0.82 | -40.39% | 1,876 | 1,961 | 415.00 | 18.85 | +2.15 | +12.87% | 44 | 354 |
| 0.93 | -0.60 | -39.22% | 211 | 253 | 417.50 | 18.95 | +7.12 | +60.19% | 4 | 22 |
| 0.68 | -0.53 | -43.80% | 838 | 1,709 | 420.00 | 21.02 | +0.32 | +1.55% | 9 | 236 |
| 0.53 | -0.39 | -42.39% | 75 | 576 | 422.50 | 22.08 | 0.00 | - | 2 | 16 |
| 0.41 | -0.29 | -41.43% | 352 | 2,138 | 425.00 | 24.00 | 0.00 | - | 12 | 111 |
| 0.24 | -0.18 | -42.86% | 1,523 | 3,312 | 430.00 | 33.13 | +4.31 | +14.95% | 33 | 135 |
| 0.14 | -0.10 | -41.67% | 31 | 714 | 435.00 | 26.83 | 0.00 | - | 13 | 11 |
| 0.10 | -0.06 | -37.50% | 189 | 730 | 440.00 | 39.55 | 0.00 | - | 39 | 12 |
| 0.06 | -0.06 | -50.00% | 36 | 352 | 445.00 | 48.00 | 0.00 | - | 1 | 0 |
| 0.04 | -0.05 | -55.56% | 154 | 1,250 | 450.00 | 50.75 | 0.00 | - | 8 | 0 |
| 0.04 | -0.01 | -20.00% | 17 | 234 | 455.00 | 39.46 | 0.00 | - | 20 | 0 |
| 0.03 | -0.03 | -50.00% | 38 | 1,436 | 460.00 | 58.23 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 3 | 250 | 465.00 | 57.27 | 0.00 | - | 2 | 0 |
| 0.02 | -0.01 | -25.00% | 1 | 1,194 | 470.00 | 62.29 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 1 | 822 | 475.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 3 | 795 | 480.00 | 76.90 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 5 | 788 | 485.00 | 77.41 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 9 | 379 | 490.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 29 | 495.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 26 | 556 | 500.00 | 77.10 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 11 | 51 | 505.00 | 106.30 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 31 | 47 | 510.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 24 | 51 | 520.00 | 113.65 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 525.00 | 117.35 | 0.00 | - | 2 | 0 |
