La bourse est fermée
CAC 40
7 346,15 +35,38 (+0,48 %) Euro Stoxx 50
4 418,51 +36,04 (+0,82 %) Dow Jones
36 245,50 +294,61 (+0,82 %) EUR/USD
1,0885 -0,0008 (-0,08 %) Gold future
2 091,70 +34,50 (+1,68 %) Bitcoin EUR
36 197,76 +571,57 (+1,60 %)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 252.50 | 0.00 | - | 3 | 47 | 125.00 | 0.28 | 0.00 | - | 4 | 2,533 |
| 234.60 | 0.00 | - | 2 | 13 | 130.00 | 0.24 | 0.00 | - | 1 | 458 |
| 245.70 | 0.00 | - | - | 1 | 135.00 | 0.27 | 0.00 | - | 1 | 1,633 |
| 228.09 | 0.00 | - | 1 | 1 | 140.00 | 0.40 | 0.00 | - | 8 | 1,966 |
| 197.00 | 0.00 | - | 2 | 3 | 145.00 | 0.50 | 0.00 | - | 1 | 2,320 |
| 178.15 | 0.00 | - | 3 | 5 | 150.00 | 0.36 | 0.00 | - | 1 | 1,171 |
| 220.00 | 0.00 | - | 8 | 9 | 155.00 | 0.80 | 0.00 | - | 3 | 1,513 |
| 105.60 | 0.00 | - | 10 | 5 | 160.00 | 0.60 | 0.00 | - | 4 | 892 |
| 197.00 | 0.00 | - | 1 | 6 | 165.00 | 0.68 | 0.00 | - | 2 | 1,068 |
| 205.44 | 0.00 | - | 11 | 13 | 170.00 | 0.95 | 0.00 | - | 2 | 315 |
| 201.73 | 0.00 | - | 4 | 350 | 175.00 | 1.11 | 0.00 | - | 24 | 768 |
| 197.00 | 0.00 | - | 1 | 164 | 180.00 | 1.70 | 0.00 | - | 1 | 952 |
| 190.76 | 0.00 | - | 10 | 176 | 185.00 | 0.99 | 0.00 | - | 10 | 1,116 |
| 187.98 | 0.00 | - | 49 | 164 | 190.00 | 1.00 | 0.00 | - | 1 | 412 |
| 193.85 | 0.00 | - | 5 | 86 | 195.00 | 1.30 | 0.00 | - | 1 | 285 |
| 177.20 | 0.00 | - | 2 | 950 | 200.00 | 1.40 | 0.00 | - | 1 | 552 |
| 118.69 | 0.00 | - | 2 | 8 | 205.00 | 1.93 | 0.00 | - | 1 | 521 |
| 125.35 | 0.00 | - | 1 | 116 | 210.00 | 1.57 | 0.00 | - | 2 | 314 |
| 158.37 | 0.00 | - | 1 | 74 | 215.00 | 4.68 | 0.00 | - | 26 | 364 |
| 173.00 | 0.00 | - | 1 | 63 | 220.00 | 2.00 | 0.00 | - | 4 | 659 |
| 157.95 | 0.00 | - | 1 | 78 | 225.00 | 2.35 | 0.00 | - | 3 | 560 |
| 145.00 | 0.00 | - | 1 | 183 | 230.00 | 2.55 | +0.15 | +6.25% | 1 | 776 |
| 156.35 | 0.00 | - | 1 | 49 | 235.00 | 3.75 | 0.00 | - | 2 | 778 |
| 151.80 | 0.00 | - | 1 | 163 | 240.00 | 3.10 | 0.00 | - | 5 | 782 |
| 139.37 | 0.00 | - | 2 | 203 | 245.00 | 3.67 | +0.28 | +8.26% | 1 | 1,204 |
| 146.67 | 0.00 | - | 2 | 149 | 250.00 | 3.70 | 0.00 | - | 27 | 567 |
| 139.29 | 0.00 | - | 7 | 92 | 255.00 | 4.08 | 0.00 | - | 1 | 392 |
| 136.45 | 0.00 | - | 2 | 302 | 260.00 | 4.28 | 0.00 | - | 3 | 428 |
| 128.61 | 0.00 | - | 1 | 225 | 265.00 | 5.16 | 0.00 | - | 1 | 682 |
| 117.30 | 0.00 | - | 5 | 197 | 270.00 | 5.92 | +0.42 | +7.64% | 2 | 206 |
| 123.27 | 0.00 | - | 1 | 566 | 275.00 | 6.40 | +0.35 | +5.79% | 2 | 735 |
| 119.50 | 0.00 | - | 1 | 426 | 280.00 | 7.01 | +0.41 | +6.21% | 8 | 506 |
| 110.10 | 0.00 | - | 1 | 470 | 285.00 | 7.86 | +0.83 | +11.81% | 1 | 382 |
| 107.53 | 0.00 | - | 3 | 212 | 290.00 | 8.70 | +0.40 | +4.82% | 2 | 348 |
| 101.69 | -3.86 | -3.66% | 1 | 143 | 295.00 | 9.20 | +1.05 | +12.88% | 2 | 154 |
| 101.75 | 0.00 | - | 1 | 461 | 300.00 | 10.10 | 0.00 | - | 9 | 989 |
| 91.26 | -6.72 | -6.86% | 6 | 118 | 305.00 | 10.95 | +0.55 | +5.29% | 2 | 305 |
| 88.02 | -5.44 | -5.82% | 12 | 94 | 310.00 | 11.85 | +0.60 | +5.33% | 7 | 195 |
| 89.77 | 0.00 | - | 1 | 214 | 315.00 | 12.60 | 0.00 | - | 10 | 334 |
| 82.20 | 0.00 | - | 2 | 337 | 320.00 | 12.75 | 0.00 | - | 9 | 267 |
| 77.65 | -8.01 | -9.35% | 2 | 413 | 325.00 | 14.75 | +0.60 | +4.24% | 1 | 208 |
| 78.30 | 0.00 | - | 1 | 562 | 330.00 | 16.80 | 0.00 | - | 1 | 118 |
| 72.50 | -0.88 | -1.20% | 34 | 454 | 335.00 | 17.90 | +1.90 | +11.87% | 2 | 198 |
| 67.10 | -5.16 | -7.14% | 6 | 327 | 340.00 | 19.15 | +0.50 | +2.68% | 4 | 342 |
| 64.96 | -5.77 | -8.16% | 2 | 146 | 345.00 | 20.50 | +1.23 | +6.38% | 2 | 240 |
| 62.79 | -4.21 | -6.28% | 3 | 1,319 | 350.00 | 22.81 | +1.31 | +6.09% | 1 | 531 |
| 56.90 | -3.25 | -5.40% | 1 | 665 | 355.00 | 22.55 | 0.00 | - | 2 | 99 |
| 59.70 | 0.00 | - | 9 | 1,642 | 360.00 | 25.75 | +1.60 | +6.63% | 7 | 94 |
| 51.39 | -2.61 | -4.83% | 1 | 911 | 365.00 | 26.65 | 0.00 | - | 10 | 123 |
| 50.15 | -1.70 | -3.28% | 31 | 840 | 370.00 | 28.08 | 0.00 | - | 3 | 97 |
| 45.85 | -2.45 | -5.07% | 5 | 513 | 375.00 | 31.50 | +0.44 | +1.42% | 2 | 278 |
| 44.45 | -1.46 | -3.18% | 17 | 707 | 380.00 | 34.25 | +2.02 | +6.27% | 178 | 362 |
| 40.35 | -2.65 | -6.16% | 4 | 415 | 385.00 | 36.50 | +2.05 | +5.95% | 3 | 45 |
| 39.34 | -2.76 | -6.56% | 17 | 491 | 390.00 | 38.55 | +0.35 | +0.92% | 5 | 86 |
| 35.95 | -4.40 | -10.90% | 34 | 160 | 395.00 | 40.75 | 0.00 | - | 3 | 321 |
| 35.05 | -0.80 | -2.23% | 15 | 524 | 400.00 | 44.65 | +2.80 | +6.69% | 8 | 133 |
| 32.27 | -3.03 | -8.58% | 16 | 296 | 405.00 | 46.90 | -2.40 | -4.87% | 50 | 15 |
| 29.10 | -4.00 | -12.08% | 11 | 1,758 | 410.00 | 48.90 | 0.00 | - | 22 | 158 |
| 26.80 | -3.66 | -12.02% | 4 | 485 | 415.00 | 53.50 | -0.70 | -1.29% | 19 | 6 |
| 25.89 | -1.96 | -7.04% | 4 | 2,124 | 420.00 | 51.65 | 0.00 | - | 14 | 17 |
| 24.90 | -2.00 | -7.43% | 1 | 245 | 425.00 | 54.25 | 0.00 | - | 16 | 33 |
| 24.45 | +0.57 | +2.39% | 2 | 1,086 | 430.00 | 64.50 | +6.80 | +11.79% | 2 | 17 |
| 22.60 | 0.00 | - | 3 | 338 | 435.00 | 66.11 | 0.00 | - | 6 | 16 |
| 21.78 | 0.00 | - | 1 | 655 | 440.00 | 79.80 | 0.00 | - | 4 | 23 |
| 20.35 | 0.00 | - | 1 | 336 | 445.00 | 77.42 | 0.00 | - | 2 | 1 |
| 18.01 | 0.00 | - | 11 | 755 | 450.00 | 122.85 | 0.00 | - | 6 | 0 |
| 17.75 | 0.00 | - | 3 | 221 | 455.00 | 85.92 | 0.00 | - | 2 | 1 |
| 13.70 | -1.85 | -11.90% | 1 | 357 | 460.00 | 114.29 | 0.00 | - | 4 | 0 |
| 15.05 | 0.00 | - | 1 | 1,209 | 470.00 | 93.35 | 0.00 | - | - | 1 |
| 11.63 | -0.82 | -6.59% | 2 | 187 | 475.00 | - | - | - | - | - |
| 11.10 | -1.40 | -11.20% | 1 | 377 | 480.00 | - | - | - | - | - |
| 9.55 | -1.85 | -16.23% | 2 | 95 | 485.00 | 157.00 | 0.00 | - | - | 0 |
| 9.20 | -0.55 | -5.64% | 26 | 474 | 490.00 | - | - | - | - | - |
| 10.25 | 0.00 | - | 1 | 349 | 495.00 | 166.80 | 0.00 | - | - | 0 |
| 7.85 | -0.72 | -8.40% | 21 | 862 | 500.00 | 169.55 | 0.00 | - | 2 | 0 |
| 6.85 | -0.87 | -11.27% | 7 | 252 | 505.00 | 185.37 | 0.00 | - | 1 | 0 |
| 6.30 | -1.60 | -20.25% | 2 | 421 | 510.00 | 189.02 | 0.00 | - | 30 | 0 |
| 5.80 | -1.50 | -20.55% | 3 | 73 | 515.00 | 191.97 | 0.00 | - | 182 | 0 |
| 5.35 | -0.55 | -9.32% | 3 | 154 | 520.00 | 199.31 | 0.00 | - | 62 | 0 |
| 4.90 | -0.55 | -10.09% | 26 | 315 | 525.00 | 185.00 | 0.00 | - | 6 | 0 |
| 4.28 | -0.72 | -14.40% | 1 | 467 | 530.00 | 191.05 | 0.00 | - | 88 | 0 |
| 4.15 | -0.45 | -9.78% | 2 | 1,665 | 535.00 | 201.89 | 0.00 | - | 2 | 0 |
| 4.25 | 0.00 | - | 1 | 3,182 | 540.00 | 211.89 | 0.00 | - | 22 | 0 |
