La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
420,21-0,78 (-0,19 %)
À la clôture : 04:00PM EDT
420,11 -0,10 (-0,02 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achat
21 juin 2024
Options de vente
Dernier prixVariation% de variationVolumePosition de placePrix d’exerciceDernier prixVariation% de variationVolumePosition de place
310.64+16.21+5.51%355110.000.010.00-15,319
216.350.00-1193115.000.010.00-42,812
287.500.00-2157120.000.020.00-15,475
282.590.00-4343125.000.020.00-13,445
295.860.00-1494130.000.010.00-7968,955
272.500.00-28104135.000.010.00-5812
267.500.00-14273140.000.020.00-12,129
254.510.00-1186145.000.010.00-1830
261.000.00-2403150.000.020.00-12,574
255.040.00-44215155.000.050.00-241,067
248.110.00-70361160.000.030.00-354,147
242.230.00-29156165.000.050.00-23,688
247.030.00-5256170.000.010.00-301,553
242.500.00-2215175.000.070.00-1806
228.880.00-11,770180.000.050.00-22,647
239.160.00-1903185.000.020.00-51,282
235.290.00-2594190.000.010.00-75933
213.970.00-1238195.000.010.00-612,273
224.610.00-12,417200.000.010.00-15,598
205.100.00-6251205.000.010.00-12,452
191.700.00-11,757210.000.010.00-25,188
199.440.00-3983215.000.010.00-342,095
192.850.00-1390220.000.03+0.02+200.00%22,474
188.400.00-3271225.000.020.00-22,606
183.830.00-2662230.000.010.00-33,006
179.590.00-3257235.000.030.00-11,506
183.600.00-1608240.000.030.00-32,896
175.550.00-20723245.000.030.00-1,2002,205
174.950.00-11,827250.000.020.00-145,206
166.55-3.10-1.83%31,659255.000.040.00-21,435
154.830.00-8809260.000.03+0.02+200.00%43,124
160.000.00-1915265.000.040.00-181,931
154.100.00-22,272270.000.05+0.03+150.00%17,867
148.270.00-21,232275.000.060.00-177,946
141.09-3.06-2.12%112,396280.000.040.00-55,578
139.920.00-21,057285.000.04-0.01-20.00%21,756
133.24+5.02+3.92%101,908290.000.050.00-153,352
120.610.00-201,096295.000.05-0.02-28.57%24,555
120.48-4.81-3.84%52,753300.000.07-0.01-12.50%39,366
113.270.00-1781,138305.000.060.00-173,974
115.140.00-21,994310.000.08+0.02+33.33%74,556
106.36+4.82+4.75%1629315.000.08-0.01-11.11%161,397
102.03-2.62-2.50%71,731320.000.10+0.01+11.11%44,628
97.00-3.58-3.56%11,420325.000.11+0.01+10.00%53,166
91.95-1.31-1.40%112,294330.000.13+0.02+18.18%473,904
86.31-3.64-4.05%13,654335.000.140.00-55,065
81.87-1.68-2.01%12,786340.000.17+0.01+6.25%443,968
77.12-0.15-0.19%21,822345.000.200.00-672,828
71.00-4.00-5.33%14,516350.000.23+0.01+4.55%359,360
66.13-2.59-3.77%184,076355.000.28+0.03+12.00%127,338
62.50-0.33-0.53%344,881360.000.32+0.02+6.67%546,975
56.36-4.29-7.07%63,775365.000.36+0.02+5.88%316,625
52.35-2.59-4.71%211,462370.000.40-0.02-4.76%2224,502
46.50-2.73-5.55%24,252375.000.51+0.03+6.25%765,853
42.64-2.11-4.72%324,804380.000.66+0.02+3.13%2736,973
37.98-0.95-2.44%112,612385.000.85+0.03+3.66%1244,806
33.70-1.43-4.07%434,754390.001.13+0.02+1.80%3264,526
28.64-1.08-3.63%71,672395.001.55+0.01+0.65%2925,032
24.15-1.40-5.48%6715,272400.002.18+0.11+5.31%1,6128,535
20.50-0.78-3.67%713,271405.003.09+0.19+6.55%84914,735
16.40-1.00-5.75%19420,933410.004.32+0.21+5.11%5995,154
12.90-0.85-6.18%3559,345415.006.00+0.46+8.30%6734,402
9.95-0.80-7.44%1,1649,321420.007.95+0.30+3.92%2,1875,534
7.73-0.44-5.39%1,0679,151425.0010.34+0.26+2.58%1902,495
5.63-0.42-6.94%1,74810,912430.0013.79+0.83+6.40%145,752
3.90-0.42-9.72%97312,766435.0018.25+1.75+10.61%9636
2.65-0.35-11.67%1,11718,611440.0020.000.00-16254
1.71-0.41-19.34%6144,041445.0024.270.00-687
1.11-0.24-17.78%46211,568450.0030.06+1.36+4.74%13317
0.76-0.17-18.28%1242,723455.0036.740.00-10
0.48-0.12-20.00%4289,062460.0036.500.00-940
0.33-0.07-17.50%581,909465.0067.220.00-1000
0.22-0.05-18.52%5825,533470.0050.25+4.35+9.48%33
0.14-0.05-26.32%41,862475.0055.27-11.08-16.70%30
0.09-0.04-30.77%11014,132480.0068.900.00-20
0.06-0.02-25.00%11,388485.0062.450.00-40
0.06-0.02-25.00%112,185490.0068.860.00-20
0.02-0.01-33.33%15,470495.0098.600.00-10
0.040.00-27,570500.0079.500.00-11
0.030.00-11,348505.0084.520.00-10
0.01-0.03-75.00%26953510.0086.620.00-10
0.02+0.01+100.00%5782515.00108.500.00-10
0.010.00-2918520.00208.260.00--0
0.020.00-6373525.00194.470.00-40
0.030.00-3602530.00157.030.00--0
0.010.00-1777535.00118.530.00-20
0.020.00-11,327540.00130.980.00-30
0.120.00-27545.00136.000.00-30
0.050.00-1572550.00138.080.00-20
0.080.00-14555.00146.000.00-20
0.020.00-50353560.00135.650.00-220
0.020.00-43403570.00145.340.00-560
0.010.00-21,017580.00183.180.00-11
0.010.00-23,818600.00198.590.00-10