La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 489,69 +1 990,68 (+3,29 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achat
20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 341.70 | 0.00 | - | 1 | 50 | 125.00 | 0.02 | 0.00 | - | 1 | 2,934 |
| 281.44 | 0.00 | - | 1 | 13 | 130.00 | 0.10 | 0.00 | - | 4 | 458 |
| 286.75 | 0.00 | - | 1 | 1 | 135.00 | 0.04 | 0.00 | - | 25 | 1,638 |
| 238.61 | 0.00 | - | 1 | 0 | 140.00 | 0.04 | 0.00 | - | 1 | 1,969 |
| 197.00 | 0.00 | - | 2 | 3 | 145.00 | 0.05 | 0.00 | - | 10 | 2,330 |
| 178.15 | 0.00 | - | 3 | 5 | 150.00 | 0.05 | 0.00 | - | 1 | 1,573 |
| 220.00 | 0.00 | - | 1 | 9 | 155.00 | 0.05 | 0.00 | - | 9 | 1,515 |
| 253.29 | 0.00 | - | 44 | 54 | 160.00 | 0.05 | 0.00 | - | 8 | 916 |
| 197.00 | 0.00 | - | 1 | 6 | 165.00 | 0.05 | 0.00 | - | 10 | 1,077 |
| 205.44 | 0.00 | - | 11 | 13 | 170.00 | 0.09 | 0.00 | - | 6 | 321 |
| 292.85 | 0.00 | - | 2 | 349 | 175.00 | 0.07 | 0.00 | - | 5 | 755 |
| 267.40 | 0.00 | - | 1 | 163 | 180.00 | 0.12 | 0.00 | - | 1 | 951 |
| 190.76 | 0.00 | - | 10 | 176 | 185.00 | 0.12 | 0.00 | - | 3 | 1,108 |
| 244.59 | 0.00 | - | 2 | 164 | 190.00 | 0.11 | 0.00 | - | 3 | 428 |
| 217.23 | 0.00 | - | 10 | 81 | 195.00 | 0.11 | 0.00 | - | 1 | 394 |
| 259.10 | 0.00 | - | 1 | 956 | 200.00 | 0.11 | 0.00 | - | 12 | 1,037 |
| 225.95 | 0.00 | - | 1 | 8 | 205.00 | 0.14 | 0.00 | - | 3 | 517 |
| 252.70 | 0.00 | - | 1 | 117 | 210.00 | 0.14 | 0.00 | - | 4 | 377 |
| 209.40 | 0.00 | - | 10 | 63 | 215.00 | 0.21 | 0.00 | - | 2 | 378 |
| 196.62 | 0.00 | - | 13 | 63 | 220.00 | 0.26 | 0.00 | - | 1 | 716 |
| 232.36 | 0.00 | - | 20 | 95 | 225.00 | 0.23 | 0.00 | - | 1 | 786 |
| 203.85 | 0.00 | - | 1 | 188 | 230.00 | 0.36 | -0.03 | -7.69% | 20 | 691 |
| 190.24 | -8.76 | -4.40% | 1 | 88 | 235.00 | 0.44 | 0.00 | - | 1 | 672 |
| 185.35 | -4.40 | -2.32% | 1 | 182 | 240.00 | 0.24 | 0.00 | - | 2 | 875 |
| 199.01 | 0.00 | - | 1 | 212 | 245.00 | 0.42 | 0.00 | - | 3 | 1,244 |
| 211.36 | 0.00 | - | 1 | 150 | 250.00 | 0.61 | 0.00 | - | 204 | 1,028 |
| 184.30 | 0.00 | - | 2 | 125 | 255.00 | 0.49 | 0.00 | - | 100 | 552 |
| 185.00 | 0.00 | - | 5 | 298 | 260.00 | 0.74 | 0.00 | - | 1 | 473 |
| 175.40 | 0.00 | - | 3 | 266 | 265.00 | 0.49 | 0.00 | - | 31 | 588 |
| 192.11 | 0.00 | - | 2 | 277 | 270.00 | 0.95 | +0.15 | +18.75% | 1 | 384 |
| 149.47 | 0.00 | - | 1 | 405 | 275.00 | 0.70 | 0.00 | - | 4 | 1,863 |
| 147.90 | 0.00 | - | 5 | 324 | 280.00 | 0.77 | 0.00 | - | 1 | 921 |
| 164.52 | 0.00 | - | 19 | 283 | 285.00 | 0.81 | 0.00 | - | 3 | 576 |
| 184.77 | 0.00 | - | 1 | 265 | 290.00 | 1.49 | 0.00 | - | 7 | 232 |
| 135.25 | -31.17 | -18.73% | 4 | 124 | 295.00 | 1.27 | -0.04 | -3.05% | 11 | 686 |
| 130.90 | -19.45 | -12.94% | 1 | 575 | 300.00 | 1.90 | 0.00 | - | 167 | 1,671 |
| 124.00 | +1.48 | +1.21% | 2 | 148 | 305.00 | 1.26 | 0.00 | - | 1 | 400 |
| 117.90 | +0.64 | +0.55% | 1 | 274 | 310.00 | 1.86 | -0.48 | -20.51% | 2 | 1,607 |
| 115.93 | 0.00 | - | 1 | 232 | 315.00 | 2.25 | -0.30 | -11.76% | 2 | 401 |
| 110.14 | 0.00 | - | 1 | 387 | 320.00 | 3.00 | 0.00 | - | 26 | 598 |
| 104.26 | 0.00 | - | 4 | 498 | 325.00 | 2.66 | -0.69 | -20.60% | 1 | 658 |
| 99.50 | -3.20 | -3.12% | 1 | 555 | 330.00 | 3.25 | -0.13 | -3.85% | 7 | 1,355 |
| 97.00 | 0.00 | - | 1 | 696 | 335.00 | 4.10 | +0.08 | +1.99% | 2 | 936 |
| 91.45 | -12.03 | -11.63% | 1 | 320 | 340.00 | 4.00 | +0.18 | +4.71% | 6 | 2,547 |
| 119.60 | 0.00 | - | 16 | 429 | 345.00 | 4.50 | -0.38 | -7.79% | 81 | 748 |
| 88.45 | +6.09 | +7.39% | 5 | 1,437 | 350.00 | 4.57 | -1.03 | -18.39% | 5 | 3,863 |
| 78.51 | 0.00 | - | 2 | 768 | 355.00 | 5.55 | -0.51 | -8.42% | 3 | 739 |
| 78.15 | -0.26 | -0.33% | 8 | 1,309 | 360.00 | 6.25 | -0.55 | -8.09% | 34 | 2,078 |
| 83.65 | 0.00 | - | 1 | 1,035 | 365.00 | 6.85 | +0.05 | +0.74% | 13 | 5,539 |
| 69.35 | -3.30 | -4.54% | 71 | 961 | 370.00 | 7.73 | -0.57 | -6.87% | 55 | 901 |
| 62.85 | -17.65 | -21.93% | 8 | 548 | 375.00 | 9.65 | -0.63 | -6.13% | 20 | 1,082 |
| 62.75 | +3.12 | +5.23% | 28 | 1,314 | 380.00 | 10.00 | -1.57 | -13.57% | 94 | 1,773 |
| 53.85 | -1.29 | -2.34% | 1 | 528 | 385.00 | 10.30 | -2.03 | -16.46% | 29 | 853 |
| 54.50 | +2.85 | +5.52% | 5 | 671 | 390.00 | 12.25 | -0.85 | -6.49% | 42 | 832 |
| 50.88 | 0.00 | - | 10 | 390 | 395.00 | 13.38 | -1.41 | -9.53% | 80 | 1,690 |
| 46.47 | +3.27 | +7.57% | 98 | 1,704 | 400.00 | 15.08 | -2.37 | -13.58% | 138 | 12,664 |
| 46.20 | +3.95 | +9.35% | 17 | 656 | 405.00 | 16.97 | -2.57 | -13.15% | 44 | 1,992 |
| 40.85 | +2.64 | +6.91% | 107 | 2,167 | 410.00 | 18.45 | -2.82 | -13.26% | 46 | 2,020 |
| 37.52 | +0.37 | +1.00% | 268 | 884 | 415.00 | 20.22 | -1.53 | -7.03% | 18 | 1,026 |
| 34.85 | +3.10 | +9.76% | 119 | 2,327 | 420.00 | 21.65 | -3.50 | -13.92% | 93 | 11,343 |
| 31.71 | +2.51 | +8.60% | 135 | 1,185 | 425.00 | 24.55 | -2.95 | -10.73% | 114 | 3,030 |
| 29.35 | +2.30 | +8.50% | 131 | 2,704 | 430.00 | 27.55 | -2.26 | -7.58% | 6 | 2,769 |
| 26.55 | +1.45 | +5.78% | 33 | 590 | 435.00 | 30.23 | -1.57 | -4.94% | 50 | 1,071 |
| 24.25 | +1.95 | +8.74% | 16 | 3,586 | 440.00 | 32.10 | -1.90 | -5.59% | 11 | 1,343 |
| 22.50 | +1.59 | +7.60% | 12 | 1,044 | 445.00 | 34.91 | -2.14 | -5.78% | 31 | 826 |
| 20.35 | +2.30 | +12.74% | 62 | 3,661 | 450.00 | 37.55 | -2.44 | -6.10% | 4 | 1,816 |
| 18.78 | +1.71 | +10.02% | 14 | 905 | 455.00 | 42.75 | -2.06 | -4.60% | 10 | 986 |
| 16.25 | +1.47 | +9.95% | 90 | 3,088 | 460.00 | 46.73 | 0.00 | - | 12 | 416 |
| 13.40 | +1.62 | +13.75% | 15 | 2,695 | 470.00 | 50.95 | +14.60 | +40.17% | 5 | 85 |
| 11.85 | +1.35 | +12.86% | 908 | 2,917 | 475.00 | 54.75 | 0.00 | - | 1 | 44 |
| 10.85 | +1.32 | +13.85% | 50 | 1,837 | 480.00 | 63.61 | +11.51 | +22.09% | 4 | 47 |
| 9.45 | +0.25 | +2.72% | 47 | 611 | 485.00 | 35.01 | 0.00 | - | 1 | 2 |
| 8.39 | +0.69 | +8.96% | 25 | 1,264 | 490.00 | 72.20 | 0.00 | - | 10 | 25 |
| 7.40 | +0.76 | +11.45% | 10 | 2,042 | 495.00 | 53.34 | 0.00 | - | 11 | 24 |
| 6.46 | +0.68 | +11.76% | 114 | 3,302 | 500.00 | 76.92 | +10.60 | +15.98% | 6 | 110 |
| 5.10 | -0.41 | -7.44% | 4 | 468 | 505.00 | 52.56 | 0.00 | - | 2 | 1 |
| 4.90 | +0.22 | +4.70% | 15 | 699 | 510.00 | 60.71 | 0.00 | - | 5 | 6 |
| 4.75 | +0.65 | +15.85% | 2 | 478 | 515.00 | 68.52 | 0.00 | - | 2 | 6 |
| 3.95 | +0.44 | +12.54% | 51 | 618 | 520.00 | 64.05 | 0.00 | - | 5 | 0 |
| 3.10 | 0.00 | - | 1,808 | 2,003 | 525.00 | 77.30 | 0.00 | - | 2 | 1 |
| 3.35 | +0.61 | +22.26% | 12 | 577 | 530.00 | 191.05 | 0.00 | - | 88 | 0 |
| 2.93 | +0.35 | +13.57% | 1 | 1,633 | 535.00 | 112.55 | 0.00 | - | 3 | 0 |
| 2.30 | -0.01 | -0.43% | 2 | 3,384 | 540.00 | 80.65 | 0.00 | - | 2 | 0 |
| 2.41 | 0.00 | - | 26 | 29 | 545.00 | - | - | - | - | - |
| 1.92 | +0.13 | +7.26% | 13 | 626 | 550.00 | 95.58 | 0.00 | - | 1 | 0 |
| 1.60 | 0.00 | - | 1 | 36 | 555.00 | - | - | - | - | - |
| 1.25 | -0.15 | -10.71% | 21 | 833 | 560.00 | - | - | - | - | - |
| 1.05 | -0.69 | -39.66% | 1 | 1 | 565.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 8 | 1,166 | 570.00 | 174.15 | 0.00 | - | 2 | 0 |
| 0.92 | 0.00 | - | 2 | 21 | 575.00 | - | - | - | - | - |
| 0.79 | 0.00 | - | 5 | 325 | 580.00 | 170.02 | 0.00 | - | 2 | 0 |
| 1.32 | 0.00 | - | 3 | 5 | 585.00 | - | - | - | - | - |
| 1.18 | 0.00 | - | 4 | 79 | 590.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 1 | 1 | 595.00 | - | - | - | - | - |
| 0.62 | +0.12 | +24.00% | 4 | 2,143 | 600.00 | 176.57 | 0.00 | - | 10 | 0 |
| 0.44 | 0.00 | - | 1 | 6 | 605.00 | - | - | - | - | - |
| 0.82 | 0.00 | - | 1 | 2 | 610.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | 7 | 9 | 615.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | 1 | 940 | 620.00 | 196.59 | 0.00 | - | 3 | 0 |
| 0.61 | 0.00 | - | 5 | 5 | 625.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 10 | 10 | 630.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 10 | 354 | 640.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 299 | 660.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 1 | 675.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 23 | 103 | 680.00 | 219.93 | 0.00 | - | - | 0 |
| 0.29 | 0.00 | - | - | 10 | 685.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1 | 8 | 690.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 10 | 10 | 695.00 | - | - | - | - | - |
| 0.14 | -0.03 | -17.65% | 1 | 64 | 700.00 | - | - | - | - | - |
