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
17 janvier 2025
Options de vente
Dernier prixVariation% de variationVolumePosition de placePrix d’exerciceDernier prixVariation% de variationVolumePosition de place
312.950.00-149110.000.020.00-9911,738
313.450.00-155115.000.050.00-58,875
293.500.00-1287120.000.030.00-31,821
269.480.00-144125.000.020.00-201,887
264.650.00-3375130.000.030.00-152,291
234.350.00-15135.000.070.00-10607
281.850.00-172140.000.090.00-101,671
284.100.00-4173145.000.100.00-100636
266.550.00-21,608150.000.100.00-44,534
176.170.00-1191155.000.100.00-34,147
252.640.00-1186160.000.10-0.03-23.08%310,058
262.550.00-1506165.000.110.00-31,656
255.000.00-11,358170.000.240.00-11,625
241.000.00-11,030175.000.160.00-11,654
226.500.00-11,374180.000.130.00-142,512
219.800.00-20396185.000.260.00-9583
240.930.00-2434190.000.18-0.03-14.29%55,307
224.590.00-6839195.000.260.00-12,179
226.79-3.71-1.61%2703200.000.23+0.07+43.75%16,976
213.890.00-4144205.000.26-0.10-27.78%4787
213.620.00-5702210.000.30-0.08-21.05%33,277
203.650.00-5502215.000.34+0.03+9.68%22,741
204.230.00-26628220.000.36-0.04-10.00%102,937
206.080.00-1438225.000.430.00-21,936
198.750.00-50648230.000.46-0.13-22.03%22,181
185.500.00-1278235.000.55-0.03-5.17%35,230
184.620.00-49688240.000.63+0.02+3.28%26,675
179.760.00-10452245.000.71-0.28-28.28%34,798
175.530.00-272,074250.000.77-0.03-3.75%215,888
170.430.00-13540255.000.84-0.19-18.45%11,391
168.340.00-51,977260.001.03+0.18+21.18%133,826
161.340.00-342,448265.001.050.00-14,053
158.45+1.68+1.07%41,582270.001.200.00-102,277
149.400.00-71,411275.001.260.00-13,198
144.450.00-11,005280.001.50+0.02+1.35%64,698
132.100.00-1522285.001.650.00-3832
141.70+6.16+4.54%11,729290.001.800.00-13,414
123.750.00-1560295.002.00+0.09+4.71%51,308
131.22-3.22-2.40%31,644300.002.30+0.14+6.48%135,531
131.960.00-1955305.002.340.00-103,542
125.070.00-21,322310.002.80+0.22+8.53%111,981
117.25-3.46-2.87%21,641315.002.930.00-12,430
114.10-4.95-4.16%11,695320.003.57+0.27+8.18%54,775
109.07-4.78-4.20%11,037325.003.830.00-31,981
106.700.00-641,846330.004.45+0.30+7.23%22,801
100.90-1.64-1.60%101,007335.004.90+0.30+6.52%131,684
97.200.00-42,040340.005.46+0.31+6.02%774,526
95.590.00-81,194345.005.750.00-52,286
88.50-2.56-2.81%66,467350.006.85+0.25+3.79%276,580
86.070.00-6606355.007.000.00-41,233
82.300.00-12,531360.008.30+0.65+8.50%32,119
78.770.00-1725365.009.26+0.18+1.98%101,153
71.50-3.48-4.64%51,803370.0010.21+0.68+7.14%13,043
68.31-1.09-1.57%22,212375.0011.45+0.38+3.43%22,845
64.10-3.32-4.92%21,542380.0012.30+0.05+0.41%32,128
61.00-1.30-2.09%311,285385.0013.77+0.28+2.08%101,273
57.25-2.17-3.65%41,739390.0015.01+0.49+3.37%113,602
53.20-2.95-5.25%31,700395.0016.45+0.25+1.54%61,288
50.80-0.75-1.45%307,652400.0018.30+0.40+2.23%424,053
47.75-0.85-1.75%41,356405.0019.87+1.05+5.58%81,351
44.27-1.88-4.07%286,599410.0021.65+0.80+3.84%522,038
40.74-2.26-5.26%41,681415.0023.470.00-1021,483
38.95-0.55-1.39%337,891420.0025.70+0.45+1.78%73,127
35.41-1.79-4.81%291,367425.0027.190.00-261,161
33.20-0.37-1.10%42,561430.0030.75+0.95+3.19%31,315
30.28-1.38-4.36%536,729435.0032.85+1.00+3.14%8417
28.48-1.52-5.07%102,685440.0035.47+1.07+3.11%2687
25.77-1.43-5.26%2779445.0043.750.00-20166
24.12-0.38-1.55%557,109450.0041.45+1.99+5.04%25774
23.350.00-91,059455.0062.570.00-5270
20.18-1.07-5.04%161,966460.0046.600.00-5140
18.25-0.80-4.20%1823465.0049.950.00-513
16.85-0.25-1.46%28,829470.0051.500.00-1119
15.20-1.10-6.75%241,460475.0066.800.00-229
13.65-0.50-3.53%254,936480.0067.940.00-916
12.02-1.78-12.90%4622485.0077.810.00-23
10.89-0.65-5.63%31,489490.0085.500.00-21
9.95-0.79-7.36%31,816495.0097.800.00-4343
9.00-0.25-2.70%215,836500.0099.150.00-50
8.00-0.60-6.98%61,572505.00106.210.00-10
7.590.00-1595510.00103.300.00-100
7.310.00-6897515.0095.88+0.76+0.80%21
5.80-0.40-6.45%11,279520.00100.86+5.78+6.08%232
5.00-0.75-13.04%242,323525.00100.850.00-22
4.910.00-6794530.00108.800.00-20
4.290.00-51,216535.00113.420.00-20
3.870.00-22,818540.00118.480.00-41
2.89-0.13-4.30%11,264550.00-----
2.25-0.16-6.64%11,257560.00149.060.00-20
1.75-0.19-9.79%1696570.00142.300.00-100
1.40-0.18-11.39%1244580.00175.980.00--0
0.90-0.12-11.76%21,229600.00178.910.00-30
0.710.00-14242610.00202.660.00-120
0.660.00-252,120620.00194.250.00-120
0.400.00-48244640.00230.720.00-210