La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 999,20 +223,82 (+0,59 %) EUR/USD
1,0659 +0,0012 (+0,12 %) Gold future
2 415,60 +17,60 (+0,73 %) Bitcoin EUR
60 285,48 +670,98 (+1,13 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:12PM EDT. Marché ouvert.
Options d’achat
21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 310.65 | 0.00 | - | 1 | 1,131 | 110.00 | 0.01 | 0.00 | - | 1 | 5,319 |
| 216.35 | 0.00 | - | 1 | 193 | 115.00 | 0.01 | 0.00 | - | 4 | 2,812 |
| 287.50 | 0.00 | - | 2 | 157 | 120.00 | 0.02 | 0.00 | - | 1 | 5,475 |
| 282.59 | 0.00 | - | 4 | 343 | 125.00 | 0.02 | 0.00 | - | 1 | 3,445 |
| 295.86 | 0.00 | - | 1 | 494 | 130.00 | 0.01 | 0.00 | - | 796 | 8,955 |
| 272.50 | 0.00 | - | 28 | 104 | 135.00 | 0.01 | 0.00 | - | 5 | 812 |
| 267.50 | 0.00 | - | 14 | 273 | 140.00 | 0.02 | 0.00 | - | 1 | 2,129 |
| 261.13 | 0.00 | - | 2 | 187 | 145.00 | 0.01 | 0.00 | - | 1 | 830 |
| 262.00 | 0.00 | - | 3 | 415 | 150.00 | 0.05 | 0.00 | - | 11 | 2,575 |
| 270.93 | 0.00 | - | 1 | 259 | 155.00 | 0.05 | 0.00 | - | 24 | 1,067 |
| 248.11 | 0.00 | - | 70 | 361 | 160.00 | 0.04 | 0.00 | - | 5 | 4,138 |
| 242.23 | 0.00 | - | 29 | 156 | 165.00 | 0.05 | 0.00 | - | 2 | 3,688 |
| 247.03 | 0.00 | - | 5 | 256 | 170.00 | 0.04 | 0.00 | - | 1 | 1,553 |
| 242.50 | 0.00 | - | 2 | 215 | 175.00 | 0.07 | 0.00 | - | 1 | 806 |
| 219.50 | -24.25 | -9.95% | 4 | 1,771 | 180.00 | 0.05 | 0.00 | - | 2 | 2,647 |
| 239.65 | 0.00 | - | 1 | 904 | 185.00 | 0.06 | 0.00 | - | 2 | 1,282 |
| 235.29 | 0.00 | - | 2 | 594 | 190.00 | 0.05 | 0.00 | - | 1 | 862 |
| 213.97 | 0.00 | - | 1 | 238 | 195.00 | 0.08 | 0.00 | - | 205 | 2,278 |
| 205.66 | -1.34 | -0.65% | 1 | 2,410 | 200.00 | 0.06 | 0.00 | - | 1 | 5,520 |
| 217.70 | 0.00 | - | 30 | 245 | 205.00 | 0.06 | 0.00 | - | 2 | 2,458 |
| 219.10 | 0.00 | - | 3 | 1,757 | 210.00 | 0.06 | 0.00 | - | 350 | 5,163 |
| 210.65 | 0.00 | - | 3 | 1,000 | 215.00 | 0.10 | 0.00 | - | 10 | 2,295 |
| 193.73 | 0.00 | - | 10 | 385 | 220.00 | 0.10 | -0.06 | -37.50% | 1 | 2,483 |
| 193.15 | 0.00 | - | 2 | 273 | 225.00 | 0.14 | +0.04 | +40.00% | 230 | 3,680 |
| 173.33 | -12.67 | -6.81% | 1 | 717 | 230.00 | 0.13 | -0.02 | -13.33% | 2 | 3,160 |
| 184.20 | 0.00 | - | 2 | 298 | 235.00 | 0.16 | +0.01 | +6.67% | 1 | 1,442 |
| 160.52 | -16.88 | -9.52% | 2 | 627 | 240.00 | 0.20 | 0.00 | - | 8 | 2,926 |
| 182.38 | 0.00 | - | 1 | 740 | 245.00 | 0.19 | 0.00 | - | 3 | 2,214 |
| 153.45 | -5.99 | -3.76% | 2 | 1,859 | 250.00 | 0.18 | 0.00 | - | 10 | 5,232 |
| 154.55 | 0.00 | - | 2 | 1,667 | 255.00 | 0.28 | +0.07 | +33.33% | 1 | 1,504 |
| 141.29 | -22.27 | -13.62% | 100 | 820 | 260.00 | 0.29 | 0.00 | - | 1 | 3,113 |
| 159.12 | 0.00 | - | 7 | 917 | 265.00 | 0.33 | 0.00 | - | 1 | 1,954 |
| 132.00 | -17.08 | -11.46% | 10 | 2,281 | 270.00 | 0.41 | +0.01 | +2.50% | 144 | 7,712 |
| 135.60 | 0.00 | - | 7 | 1,295 | 275.00 | 0.47 | +0.06 | +14.63% | 10 | 6,114 |
| 128.17 | 0.00 | - | 4 | 2,410 | 280.00 | 0.52 | +0.02 | +4.00% | 151 | 5,018 |
| 117.24 | -20.71 | -15.01% | 1 | 1,059 | 285.00 | 0.55 | 0.00 | - | 31 | 1,706 |
| 120.75 | 0.00 | - | 2 | 2,012 | 290.00 | 0.68 | +0.01 | +1.49% | 152 | 3,591 |
| 124.70 | 0.00 | - | 1 | 1,104 | 295.00 | 0.67 | 0.00 | - | 10 | 2,346 |
| 102.08 | -6.32 | -5.83% | 36 | 2,847 | 300.00 | 0.92 | +0.08 | +9.52% | 433 | 7,923 |
| 100.13 | -3.64 | -3.51% | 3 | 1,238 | 305.00 | 1.06 | +0.21 | +24.71% | 11 | 2,069 |
| 103.15 | 0.00 | - | 2 | 2,101 | 310.00 | 1.21 | +0.17 | +16.35% | 13 | 4,470 |
| 87.65 | -25.53 | -22.56% | 4 | 706 | 315.00 | 1.30 | +0.25 | +23.81% | 10 | 1,014 |
| 91.85 | 0.00 | - | 2 | 1,797 | 320.00 | 1.53 | +0.13 | +9.29% | 3 | 3,826 |
| 81.22 | -3.48 | -4.11% | 1 | 1,418 | 325.00 | 1.65 | +0.11 | +7.14% | 3 | 2,377 |
| 73.30 | -5.75 | -7.27% | 10 | 2,332 | 330.00 | 1.99 | +0.19 | +10.56% | 31 | 3,623 |
| 68.20 | -6.38 | -8.55% | 5 | 3,800 | 335.00 | 2.14 | +0.09 | +4.39% | 1 | 4,795 |
| 64.08 | -11.94 | -15.71% | 18 | 3,252 | 340.00 | 2.65 | +0.30 | +12.77% | 78 | 3,574 |
| 59.50 | -6.40 | -9.71% | 6 | 1,849 | 345.00 | 3.22 | +0.58 | +21.97% | 4 | 1,944 |
| 55.50 | -5.25 | -8.64% | 410 | 5,017 | 350.00 | 3.79 | +0.59 | +18.44% | 110 | 9,143 |
| 52.65 | -3.85 | -6.81% | 8 | 4,395 | 355.00 | 4.35 | +0.75 | +20.83% | 30 | 5,886 |
| 46.54 | -7.80 | -14.35% | 11 | 4,966 | 360.00 | 4.95 | +0.70 | +15.73% | 28 | 5,907 |
| 44.50 | -9.30 | -17.29% | 1 | 3,832 | 365.00 | 5.78 | +0.78 | +15.54% | 1,928 | 4,651 |
| 38.45 | -7.69 | -16.67% | 405 | 1,524 | 370.00 | 6.80 | +1.10 | +19.30% | 465 | 3,037 |
| 34.60 | -4.87 | -12.34% | 16 | 4,359 | 375.00 | 8.15 | +1.42 | +21.10% | 404 | 3,217 |
| 31.14 | -8.21 | -20.86% | 5 | 2,934 | 380.00 | 9.28 | +1.48 | +18.97% | 233 | 4,143 |
| 30.00 | -1.74 | -5.48% | 4 | 2,689 | 385.00 | 11.05 | +1.95 | +21.43% | 257 | 3,363 |
| 24.43 | -4.60 | -15.85% | 5 | 4,597 | 390.00 | 12.72 | +1.61 | +14.49% | 135 | 3,328 |
| 22.12 | -3.65 | -14.16% | 256 | 1,170 | 395.00 | 15.10 | +2.68 | +21.58% | 211 | 4,240 |
| 19.12 | -2.88 | -13.09% | 498 | 13,366 | 400.00 | 17.00 | +2.05 | +13.71% | 657 | 5,350 |
| 16.35 | -2.95 | -15.28% | 366 | 7,050 | 405.00 | 19.49 | +2.86 | +17.20% | 226 | 14,197 |
| 14.39 | -2.51 | -14.85% | 2,333 | 7,906 | 410.00 | 22.10 | +2.40 | +12.18% | 99 | 4,095 |
| 12.07 | -2.38 | -16.47% | 444 | 4,359 | 415.00 | 25.50 | +3.10 | +13.84% | 145 | 2,823 |
| 10.25 | -2.17 | -17.47% | 1,625 | 4,908 | 420.00 | 28.33 | +3.27 | +13.05% | 134 | 3,290 |
| 8.55 | -2.11 | -19.79% | 289 | 5,239 | 425.00 | 32.73 | +4.83 | +17.31% | 3 | 2,116 |
| 7.22 | -1.66 | -18.69% | 199 | 6,110 | 430.00 | 36.24 | +8.74 | +31.78% | 2 | 5,747 |
| 6.02 | -1.48 | -19.79% | 560 | 7,081 | 435.00 | 38.55 | +9.10 | +30.90% | 1 | 476 |
| 4.99 | -1.26 | -20.16% | 171 | 8,274 | 440.00 | 42.48 | +3.79 | +9.80% | 1 | 253 |
| 4.00 | -1.16 | -22.48% | 72 | 2,788 | 445.00 | 37.11 | 0.00 | - | 10 | 74 |
| 3.30 | -0.91 | -21.62% | 251 | 9,011 | 450.00 | 52.96 | +15.01 | +39.55% | 2 | 271 |
| 2.78 | -0.69 | -19.88% | 84 | 2,635 | 455.00 | 32.70 | 0.00 | - | 1 | 165 |
| 2.27 | -0.60 | -21.05% | 198 | 9,426 | 460.00 | 52.95 | 0.00 | - | 38 | 199 |
| 1.80 | -0.67 | -27.13% | 117 | 1,866 | 465.00 | 66.80 | +27.30 | +69.11% | 1 | 98 |
| 1.48 | -0.42 | -22.11% | 333 | 5,502 | 470.00 | 57.35 | 0.00 | - | 1 | 174 |
| 1.20 | -0.32 | -21.05% | 89 | 2,097 | 475.00 | 70.24 | 0.00 | - | 3 | 22 |
| 0.97 | -0.23 | -19.17% | 13,317 | 4,908 | 480.00 | 68.90 | 0.00 | - | 2 | 4 |
| 0.88 | -0.32 | -26.67% | 98 | 1,207 | 485.00 | 62.45 | 0.00 | - | 4 | 0 |
| 0.65 | -0.13 | -16.67% | 119 | 2,035 | 490.00 | 68.86 | 0.00 | - | 2 | 0 |
| 0.55 | -0.21 | -27.63% | 1 | 5,436 | 495.00 | 98.60 | 0.00 | - | 1 | 0 |
| 0.41 | -0.14 | -24.14% | 62 | 5,891 | 500.00 | 85.50 | 0.00 | - | 10 | 1 |
| 0.43 | 0.00 | - | 210 | 1,321 | 505.00 | 103.08 | 0.00 | - | 2 | 0 |
| 0.30 | -0.06 | -16.67% | 1 | 917 | 510.00 | 87.15 | 0.00 | - | 4 | 0 |
| 0.38 | 0.00 | - | 5 | 587 | 515.00 | 176.54 | 0.00 | - | - | 0 |
| 0.21 | -0.04 | -16.00% | 17 | 879 | 520.00 | 208.26 | 0.00 | - | - | 0 |
| 0.21 | -0.08 | -27.59% | 5 | 372 | 525.00 | 194.47 | 0.00 | - | 4 | 0 |
| 0.18 | 0.00 | - | 8 | 604 | 530.00 | 157.03 | 0.00 | - | - | 0 |
| 0.24 | 0.00 | - | 14 | 407 | 535.00 | 118.53 | 0.00 | - | 2 | 0 |
| 0.13 | -0.04 | -23.53% | 7 | 1,354 | 540.00 | 139.51 | +5.05 | +3.76% | 3 | 3 |
| 0.27 | 0.00 | - | 1 | 4 | 545.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 588 | 550.00 | 149.62 | +5.28 | +3.66% | 2 | 2 |
| 0.20 | 0.00 | - | 1 | 3 | 555.00 | 141.14 | 0.00 | - | 2 | 0 |
| 0.10 | -0.02 | -16.67% | 7 | 347 | 560.00 | 135.65 | 0.00 | - | 22 | 0 |
| 0.16 | 0.00 | - | 1 | 406 | 570.00 | 145.34 | 0.00 | - | 56 | 0 |
| 0.02 | 0.00 | - | 1 | 1,052 | 580.00 | 174.59 | 0.00 | - | 1 | 1 |
| 0.02 | -0.03 | -60.00% | 1 | 3,277 | 600.00 | 187.43 | 0.00 | - | 2 | 0 |
