La bourse ferme dans 1 h 37 min
CAC 40
7 225,13 -105,66 (-1,44 %) Euro Stoxx 50
4 217,57 -58,41 (-1,37 %) Dow Jones
34 273,23 -167,65 (-0,49 %) EUR/USD
1,0652 -0,0015 (-0,14 %) Gold future
1 936,70 -30,40 (-1,55 %) Bitcoin EUR
24 803,84 -704,38 (-2,76 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:53AM EDT. Marché ouvert.
Options d’achat
19 décembre 2025
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 222.77 | 0.00 | - | 2 | 144 | 125.00 | 1.49 | 0.00 | - | 30 | 1,972 |
| 204.63 | 0.00 | - | 6 | 11 | 130.00 | 1.92 | 0.00 | - | 25 | 246 |
| 203.50 | 0.00 | - | 1 | 67 | 135.00 | 2.07 | 0.00 | - | 100 | 1,913 |
| 204.45 | 0.00 | - | 5 | 24 | 140.00 | 2.85 | 0.00 | - | 2 | 215 |
| 199.94 | 0.00 | - | 5 | 10 | 145.00 | 2.40 | 0.00 | - | 1 | 94 |
| 189.50 | 0.00 | - | 3 | 93 | 150.00 | 2.30 | 0.00 | - | 1 | 433 |
| 139.10 | 0.00 | - | 2 | 1 | 155.00 | 3.65 | 0.00 | - | 2 | 137 |
| 175.15 | 0.00 | - | 2 | 72 | 160.00 | 3.28 | 0.00 | - | 12 | 157 |
| 171.00 | 0.00 | - | 1 | 3 | 165.00 | 4.05 | 0.00 | - | 2 | 113 |
| 171.85 | 0.00 | - | 1 | 26 | 170.00 | 4.14 | 0.00 | - | 4 | 142 |
| 173.97 | 0.00 | - | 1 | 15 | 175.00 | 4.50 | 0.00 | - | 4 | 316 |
| 174.00 | 0.00 | - | 1 | 29 | 180.00 | 5.10 | 0.00 | - | 2 | 541 |
| 169.10 | 0.00 | - | 6 | 121 | 185.00 | 6.40 | 0.00 | - | 61 | 150 |
| 155.90 | 0.00 | - | 2 | 21 | 190.00 | 6.00 | 0.00 | - | 1 | 115 |
| 166.10 | 0.00 | - | 1 | 17 | 195.00 | 6.55 | 0.00 | - | 10 | 241 |
| 149.21 | 0.00 | - | 1 | 205 | 200.00 | 6.65 | 0.00 | - | 6 | 244 |
| 155.50 | 0.00 | - | 1 | 32 | 205.00 | 7.54 | 0.00 | - | 15 | 173 |
| 153.49 | 0.00 | - | 2 | 64 | 210.00 | 8.50 | 0.00 | - | 17 | 90 |
| 148.63 | 0.00 | - | 2 | 16 | 215.00 | 9.40 | 0.00 | - | 1 | 55 |
| 140.44 | 0.00 | - | 1 | 297 | 220.00 | 10.10 | 0.00 | - | 5 | 142 |
| 136.75 | 0.00 | - | 1 | 46 | 225.00 | 12.10 | 0.00 | - | 5 | 60 |
| 135.50 | 0.00 | - | 2 | 210 | 230.00 | 12.65 | +0.50 | +4.12% | 1 | 1,173 |
| 128.75 | 0.00 | - | 1 | 27 | 235.00 | 11.18 | 0.00 | - | 12 | 51 |
| 129.75 | 0.00 | - | 1 | 78 | 240.00 | 13.70 | 0.00 | - | 1 | 244 |
| 126.25 | 0.00 | - | 1 | 27 | 245.00 | 15.45 | 0.00 | - | 5 | 195 |
| 112.00 | 0.00 | - | 1 | 322 | 250.00 | 15.62 | 0.00 | - | 2 | 588 |
| 115.93 | 0.00 | - | 1 | 74 | 255.00 | 16.80 | 0.00 | - | 4 | 382 |
| 113.75 | 0.00 | - | 1 | 167 | 260.00 | 18.65 | 0.00 | - | 1 | 660 |
| 102.50 | 0.00 | - | 6 | 122 | 265.00 | 19.29 | 0.00 | - | 1 | 180 |
| 98.13 | 0.00 | - | 4 | 262 | 270.00 | 20.75 | 0.00 | - | 15 | 160 |
| 98.42 | 0.00 | - | 1 | 313 | 275.00 | 21.00 | 0.00 | - | 4 | 228 |
| 98.90 | 0.00 | - | 2 | 708 | 280.00 | 22.50 | 0.00 | - | 1 | 452 |
| 100.00 | 0.00 | - | 1 | 152 | 285.00 | 24.41 | 0.00 | - | 1 | 928 |
| 89.15 | 0.00 | - | 5 | 207 | 290.00 | 24.10 | 0.00 | - | 2 | 133 |
| 84.55 | 0.00 | - | 1 | 132 | 295.00 | 29.31 | 0.00 | - | 1 | 370 |
| 75.00 | -8.35 | -10.02% | 1 | 1,036 | 300.00 | 29.50 | 0.00 | - | 1 | 1,694 |
| 86.00 | 0.00 | - | 2 | 243 | 305.00 | 33.15 | 0.00 | - | 6 | 66 |
| 80.60 | 0.00 | - | 6 | 351 | 310.00 | 33.70 | 0.00 | - | 1 | 364 |
| 69.85 | 0.00 | - | 8 | 1,301 | 315.00 | 35.30 | 0.00 | - | 3 | 141 |
| 68.20 | 0.00 | - | 11 | 455 | 320.00 | 38.24 | 0.00 | - | 2 | 342 |
| 65.35 | 0.00 | - | 9 | 505 | 325.00 | 39.30 | 0.00 | - | 30 | 303 |
| 62.00 | -3.90 | -5.92% | 2 | 543 | 330.00 | 43.66 | 0.00 | - | 1 | 541 |
| 61.05 | 0.00 | - | 100 | 511 | 335.00 | 41.27 | 0.00 | - | 2 | 96 |
| 58.57 | 0.00 | - | 2 | 469 | 340.00 | 44.40 | 0.00 | - | 1 | 299 |
| 57.50 | 0.00 | - | 1 | 222 | 345.00 | 48.50 | 0.00 | - | 1 | 73 |
| 51.35 | -4.20 | -7.56% | 1 | 975 | 350.00 | 51.95 | 0.00 | - | 2 | 458 |
| 52.73 | 0.00 | - | 3 | 171 | 355.00 | 53.65 | 0.00 | - | 30 | 225 |
| 49.82 | 0.00 | - | 4 | 317 | 360.00 | 53.60 | 0.00 | - | 71 | 264 |
| 46.58 | -3.42 | -6.84% | 3 | 118 | 365.00 | 55.59 | 0.00 | - | 1 | 43 |
| 44.82 | -7.08 | -13.64% | 1 | 191 | 370.00 | 66.27 | 0.00 | - | 2 | 14 |
| 49.60 | 0.00 | - | 6 | 579 | 375.00 | 70.00 | 0.00 | - | 1 | 14 |
| 41.21 | -4.09 | -9.03% | 4 | 581 | 380.00 | 59.00 | 0.00 | - | 41 | 74 |
| 43.00 | 0.00 | - | 10 | 309 | 385.00 | 66.70 | 0.00 | - | 2 | 2 |
| 38.04 | 0.00 | - | 2 | 237 | 390.00 | 75.20 | 0.00 | - | 21 | 140 |
| 43.40 | 0.00 | - | 1 | 217 | 395.00 | 78.41 | 0.00 | - | 20 | 98 |
| 36.30 | 0.00 | - | 4 | 1,205 | 400.00 | 81.25 | 0.00 | - | 1 | 43 |
| 34.00 | 0.00 | - | 4 | 359 | 405.00 | 72.13 | 0.00 | - | 2 | 1 |
| 33.00 | 0.00 | - | 1 | 753 | 410.00 | 74.00 | 0.00 | - | 2 | 25 |
| 33.98 | 0.00 | - | 3 | 349 | 415.00 | 82.33 | 0.00 | - | 1 | 3 |
| 31.71 | 0.00 | - | 8 | 583 | 420.00 | 86.68 | 0.00 | - | 1 | 35 |
| 31.17 | 0.00 | - | 2 | 130 | 425.00 | 87.50 | 0.00 | - | 5 | 6 |
| 33.20 | 0.00 | - | 1 | 283 | 430.00 | 115.58 | 0.00 | - | 1 | 12 |
| 32.73 | 0.00 | - | 20 | 47 | 435.00 | - | - | - | - | - |
| 26.75 | 0.00 | - | 20 | 909 | 440.00 | 118.50 | 0.00 | - | 2 | 3 |
| 23.35 | 0.00 | - | 3 | 4,512 | 445.00 | - | - | - | - | - |
| 22.10 | 0.00 | - | 7 | 875 | 450.00 | 117.00 | 0.00 | - | 1 | 5 |
| 27.23 | 0.00 | - | 1 | 612 | 455.00 | 122.70 | 0.00 | - | 2 | 0 |
| 21.00 | 0.00 | - | 10 | 529 | 460.00 | 136.51 | 0.00 | - | 1 | 2 |
| 21.30 | 0.00 | - | 7 | 98 | 465.00 | - | - | - | - | - |
| 22.22 | 0.00 | - | 2 | 52 | 470.00 | - | - | - | - | - |
| 22.69 | 0.00 | - | 10 | 29 | 475.00 | - | - | - | - | - |
| 19.15 | 0.00 | - | 1 | 88 | 480.00 | 144.80 | 0.00 | - | - | 0 |
| 20.75 | 0.00 | - | 50 | 92 | 485.00 | - | - | - | - | - |
| 16.29 | 0.00 | - | 1 | 61 | 490.00 | - | - | - | - | - |
| 17.10 | 0.00 | - | 2 | 22 | 495.00 | - | - | - | - | - |
| 14.00 | 0.00 | - | 2 | 884 | 500.00 | - | - | - | - | - |
| 16.70 | 0.00 | - | - | 1 | 505.00 | - | - | - | - | - |
| 16.25 | 0.00 | - | 2 | 2 | 510.00 | 174.78 | 0.00 | - | - | 0 |
| 13.28 | 0.00 | - | 6 | 214 | 515.00 | - | - | - | - | - |
| 12.55 | 0.00 | - | 1 | 297 | 520.00 | - | - | - | - | - |
| 13.20 | 0.00 | - | 1 | 60 | 525.00 | - | - | - | - | - |
| 13.04 | 0.00 | - | 4 | 85 | 530.00 | - | - | - | - | - |
| 11.40 | 0.00 | - | 2 | 133 | 535.00 | - | - | - | - | - |
| 10.25 | 0.00 | - | 3 | 266 | 540.00 | - | - | - | - | - |
© 2023 Yahoo. Tous droits réservés.
