Marchés français ouverture 7 h 23 min
Dow Jones
35 950,89 +520,47 (+1,47 %) Nasdaq
14 226,22 -32,27 (-0,23 %) Nikkei 225
33 430,89 -56,00 (-0,17 %) EUR/USD
1,0904 +0,0011 (+0,10 %) HANG SENG
17 042,88 +49,44 (+0,29 %) Bitcoin EUR
34 531,65 -172,19 (-0,50 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achat
20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 170.30 | 0.00 | - | - | 1 | 160.00 | 0.30 | 0.00 | - | 3 | 1,443 |
| 211.23 | 0.00 | - | 45 | 45 | 165.00 | 0.36 | 0.00 | - | 1 | 282 |
| 197.53 | 0.00 | - | 1 | 24 | 170.00 | 0.41 | 0.00 | - | 7 | 192 |
| 162.80 | 0.00 | - | 2 | 10 | 175.00 | 0.50 | 0.00 | - | 2 | 95 |
| 151.05 | 0.00 | - | - | 1 | 180.00 | 0.53 | 0.00 | - | 20 | 110 |
| 175.70 | 0.00 | - | - | 153 | 185.00 | 0.62 | 0.00 | - | 25 | 131 |
| 171.17 | 0.00 | - | - | 8 | 190.00 | 0.85 | 0.00 | - | 101 | 205 |
| 179.00 | 0.00 | - | - | 271 | 195.00 | 0.77 | -0.08 | -9.41% | 10 | 2,321 |
| 171.02 | 0.00 | - | 10 | 19 | 200.00 | 0.85 | 0.00 | - | 26 | 630 |
| 165.00 | 0.00 | - | - | 17 | 205.00 | 1.00 | 0.00 | - | 10 | 378 |
| 175.20 | 0.00 | - | 10 | 76 | 210.00 | 1.03 | 0.00 | - | 1 | 343 |
| 116.32 | 0.00 | - | 2 | 1 | 215.00 | 1.26 | 0.00 | - | 1 | 170 |
| 156.20 | 0.00 | - | 48 | 49 | 220.00 | 1.29 | 0.00 | - | 2 | 1,091 |
| 119.60 | 0.00 | - | 1 | 2 | 225.00 | 1.56 | 0.00 | - | 1 | 244 |
| 113.35 | 0.00 | - | 1 | 2 | 230.00 | 1.72 | +0.07 | +4.24% | 1 | 1,247 |
| 147.23 | 0.00 | - | 2 | 2 | 235.00 | 1.88 | 0.00 | - | 1 | 394 |
| 146.90 | 0.00 | - | 3 | 6 | 240.00 | 2.12 | +0.07 | +3.41% | 10 | 489 |
| 99.01 | 0.00 | - | 4 | 0 | 245.00 | 2.26 | 0.00 | - | 1 | 187 |
| 144.21 | 0.00 | - | 2 | 2,291 | 250.00 | 2.50 | 0.00 | - | 1 | 1,978 |
| 133.25 | 0.00 | - | 20 | 57 | 255.00 | 2.92 | -0.13 | -4.26% | 73 | 333 |
| 120.60 | 0.00 | - | 221 | 244 | 260.00 | 3.25 | +0.08 | +2.52% | 2 | 651 |
| 121.00 | 0.00 | - | 1 | 14 | 265.00 | 3.60 | +0.15 | +4.35% | 2 | 544 |
| 120.00 | 0.00 | - | 1 | 49 | 270.00 | 4.00 | +0.20 | +5.26% | 3 | 1,068 |
| 117.65 | 0.00 | - | 21 | 181 | 275.00 | 4.40 | +0.15 | +3.53% | 1 | 1,378 |
| 111.98 | -0.52 | -0.46% | 2 | 132 | 280.00 | 4.85 | +0.25 | +5.43% | 1 | 3,531 |
| 107.33 | 0.00 | - | 26 | 58 | 285.00 | 5.30 | +0.14 | +2.71% | 2 | 383 |
| 102.50 | 0.00 | - | 1 | 107 | 290.00 | 5.90 | +0.26 | +4.61% | 6 | 765 |
| 95.63 | 0.00 | - | 1 | 157 | 295.00 | 5.83 | 0.00 | - | 1 | 729 |
| 93.50 | -3.06 | -3.17% | 4 | 89 | 300.00 | 6.97 | +0.05 | +0.72% | 640 | 2,749 |
| 90.95 | 0.00 | - | 2 | 142 | 305.00 | 8.00 | +0.75 | +10.34% | 1 | 273 |
| 87.45 | -6.25 | -6.67% | 1 | 83 | 310.00 | 8.55 | 0.00 | - | 2 | 770 |
| 82.80 | -2.20 | -2.59% | 2 | 143 | 315.00 | 9.10 | -0.07 | -0.76% | 39 | 446 |
| 78.10 | -1.50 | -1.88% | 2 | 737 | 320.00 | 10.62 | +0.65 | +6.52% | 4 | 595 |
| 78.92 | 0.00 | - | 1 | 253 | 325.00 | 11.10 | 0.00 | - | 8 | 1,359 |
| 75.00 | 0.00 | - | 2 | 141 | 330.00 | 12.70 | +0.75 | +6.28% | 300 | 1,596 |
| 67.21 | -4.91 | -6.81% | 51 | 168 | 335.00 | 13.30 | +0.15 | +1.14% | 6 | 438 |
| 63.76 | -4.38 | -6.43% | 1 | 554 | 340.00 | 15.05 | +0.21 | +1.42% | 1 | 695 |
| 60.00 | -2.80 | -4.46% | 1 | 804 | 345.00 | 16.40 | +0.70 | +4.46% | 3 | 504 |
| 56.97 | -0.83 | -1.44% | 50 | 699 | 350.00 | 17.06 | 0.00 | - | 4 | 953 |
| 56.75 | 0.00 | - | 7 | 392 | 355.00 | 19.47 | -0.08 | -0.41% | 1 | 311 |
| 50.00 | -2.20 | -4.21% | 4 | 516 | 360.00 | 20.42 | 0.00 | - | 10 | 447 |
| 46.95 | -1.35 | -2.80% | 1 | 540 | 365.00 | 20.90 | 0.00 | - | 50 | 310 |
| 44.32 | -1.57 | -3.42% | 53 | 661 | 370.00 | 26.65 | 0.00 | - | 1 | 362 |
| 41.00 | -2.23 | -5.16% | 39 | 431 | 375.00 | 26.86 | +1.14 | +4.43% | 1 | 311 |
| 38.25 | -2.70 | -6.59% | 64 | 996 | 380.00 | 29.20 | +0.97 | +3.44% | 9 | 218 |
| 35.79 | -1.60 | -4.28% | 1 | 382 | 385.00 | 31.70 | +1.55 | +5.14% | 5 | 108 |
| 34.08 | -0.62 | -1.79% | 2 | 577 | 390.00 | 34.25 | +1.75 | +5.38% | 7 | 51 |
| 30.75 | -1.65 | -5.09% | 21 | 285 | 395.00 | 34.95 | 0.00 | - | 4 | 10 |
| 28.80 | -1.50 | -4.95% | 13 | 774 | 400.00 | 38.12 | +1.97 | +5.45% | 314 | 222 |
| 26.32 | -3.13 | -10.63% | 17 | 449 | 405.00 | 39.77 | 0.00 | - | 3 | 29 |
| 25.30 | 0.00 | - | 103 | 500 | 410.00 | 49.18 | 0.00 | - | 6 | 55 |
| 22.63 | -1.02 | -4.31% | 5 | 298 | 415.00 | 49.18 | 0.00 | - | 4 | 114 |
| 20.67 | -1.20 | -5.49% | 20 | 614 | 420.00 | 48.50 | 0.00 | - | 2 | 50 |
| 19.04 | -2.61 | -12.06% | 6 | 585 | 425.00 | 66.25 | 0.00 | - | 2 | 84 |
| 17.75 | -0.67 | -3.64% | 109 | 548 | 430.00 | 58.33 | 0.00 | - | 1 | 205 |
| 15.80 | -2.30 | -12.71% | 9 | 1,080 | 435.00 | 60.05 | 0.00 | - | 2 | 1 |
| 15.25 | -0.25 | -1.61% | 9 | 220 | 440.00 | 65.45 | 0.00 | - | 2 | 11 |
| 13.45 | -1.50 | -10.03% | 52 | 177 | 445.00 | 110.27 | 0.00 | - | - | 0 |
| 12.00 | -0.85 | -6.61% | 15 | 380 | 450.00 | 75.52 | 0.00 | - | 3 | 5 |
| 11.45 | -0.40 | -3.38% | 1 | 116 | 455.00 | 94.29 | 0.00 | - | - | 0 |
| 10.70 | +0.34 | +3.28% | 41 | 209 | 460.00 | 122.53 | 0.00 | - | 1 | 0 |
| 9.15 | -0.71 | -7.20% | 6 | 116 | 465.00 | 126.21 | 0.00 | - | 1 | 0 |
| 8.88 | 0.00 | - | 2 | 688 | 470.00 | 93.60 | 0.00 | - | - | 0 |
| 7.46 | +0.25 | +3.47% | 15 | 71 | 475.00 | 103.00 | 0.00 | - | 1 | 0 |
| 7.08 | -0.62 | -8.05% | 2 | 237 | 480.00 | 102.90 | -0.45 | -0.44% | 1 | 0 |
| 6.17 | -0.48 | -7.22% | 2 | 199 | 485.00 | 103.10 | 0.00 | - | - | 0 |
| 6.50 | 0.00 | - | 6 | 330 | 490.00 | 149.45 | 0.00 | - | - | 0 |
| 4.50 | -0.45 | -9.09% | 3 | 1,013 | 500.00 | 131.45 | 0.00 | - | 17 | 0 |
| 3.90 | 0.00 | - | 1 | 184 | 505.00 | 178.33 | 0.00 | - | 2 | 0 |
| 3.75 | -0.17 | -4.34% | 1 | 246 | 510.00 | 183.27 | 0.00 | - | 220 | 0 |
| 3.50 | 0.00 | - | 22 | 356 | 515.00 | 174.97 | 0.00 | - | 44 | 0 |
| 3.45 | 0.00 | - | 1 | 111 | 520.00 | - | - | - | - | - |
| 3.17 | 0.00 | - | 4 | 540 | 525.00 | - | - | - | - | - |
| 2.51 | -0.23 | -8.39% | 1 | 375 | 530.00 | 195.78 | 0.00 | - | 1 | 1 |
| 2.35 | 0.00 | - | 33 | 236 | 535.00 | 162.52 | 0.00 | - | 1 | 0 |
| 2.05 | -0.16 | -7.24% | 3 | 790 | 540.00 | 167.49 | 0.00 | - | 1 | 1 |
