Marchés français ouverture 2 h 49 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 274,00 -561,10 (-1,44 %) EUR/USD
1,0743 -0,0015 (-0,14 %) HANG SENG
18 414,29 -65,08 (-0,35 %) Bitcoin EUR
58 562,32 -285,43 (-0,49 %)
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
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 287.23 | 0.00 | - | 1 | 146 | 125.00 | 0.48 | 0.00 | - | 1 | 1,930 |
| 280.50 | 0.00 | - | 1 | 10 | 130.00 | 0.60 | 0.00 | - | 1 | 234 |
| 294.25 | 0.00 | - | 1 | 63 | 135.00 | 0.54 | 0.00 | - | 51 | 1,944 |
| 281.00 | 0.00 | - | 2 | 63 | 140.00 | 0.80 | 0.00 | - | 20 | 255 |
| 289.75 | 0.00 | - | 2 | 12 | 145.00 | 0.80 | 0.00 | - | 4 | 121 |
| 260.00 | 0.00 | - | 1 | 87 | 150.00 | 0.70 | 0.00 | - | 1 | 584 |
| 226.20 | 0.00 | - | 1 | 1 | 155.00 | 1.24 | 0.00 | - | 7 | 277 |
| 260.84 | 0.00 | - | 2 | 72 | 160.00 | 1.18 | +0.67 | +131.37% | 4 | 349 |
| 217.61 | 0.00 | - | 1 | 4 | 165.00 | 0.82 | -0.83 | -50.30% | 19 | 163 |
| 254.50 | 0.00 | - | 4 | 34 | 170.00 | 1.42 | 0.00 | - | 2 | 526 |
| 252.35 | 0.00 | - | 1 | 26 | 175.00 | 1.20 | 0.00 | - | 2 | 326 |
| 250.00 | 0.00 | - | 1 | 20 | 180.00 | 1.73 | 0.00 | - | 1 | 579 |
| 233.11 | 0.00 | - | 1 | 79 | 185.00 | 1.80 | 0.00 | - | 10 | 305 |
| 214.50 | 0.00 | - | 1 | 26 | 190.00 | 3.05 | 0.00 | - | 1 | 111 |
| 223.46 | 0.00 | - | 2 | 16 | 195.00 | 1.66 | -0.65 | -28.14% | 2 | 689 |
| 224.95 | 0.00 | - | 3 | 174 | 200.00 | 2.64 | 0.00 | - | 1 | 992 |
| 217.75 | 0.00 | - | 1 | 29 | 205.00 | 4.20 | 0.00 | - | 2 | 333 |
| 215.44 | 0.00 | - | 1 | 66 | 210.00 | 2.74 | +1.11 | +68.10% | 2 | 724 |
| 197.00 | 0.00 | - | 3 | 72 | 215.00 | 3.00 | 0.00 | - | 2 | 328 |
| 198.39 | 0.00 | - | 2 | 169 | 220.00 | 2.60 | -0.10 | -3.70% | 1 | 256 |
| 212.52 | 0.00 | - | 1 | 36 | 225.00 | 3.83 | 0.00 | - | 5 | 500 |
| 197.80 | 0.00 | - | 1 | 175 | 230.00 | 4.10 | 0.00 | - | 1 | 1,374 |
| 179.63 | 0.00 | - | 3 | 22 | 235.00 | 4.20 | 0.00 | - | 1 | 58 |
| 188.70 | 0.00 | - | 1 | 66 | 240.00 | 4.67 | 0.00 | - | 1 | 235 |
| 200.00 | 0.00 | - | 5 | 27 | 245.00 | 5.65 | 0.00 | - | 1 | 140 |
| 179.18 | +3.05 | +1.73% | 1 | 279 | 250.00 | 4.70 | 0.00 | - | 4 | 532 |
| 190.67 | 0.00 | - | 1 | 71 | 255.00 | 6.40 | 0.00 | - | 1 | 523 |
| 153.50 | 0.00 | - | 1 | 179 | 260.00 | 5.90 | 0.00 | - | 20 | 667 |
| 153.85 | 0.00 | - | 4 | 113 | 265.00 | 6.45 | 0.00 | - | 1 | 323 |
| 159.75 | 0.00 | - | 1 | 237 | 270.00 | 7.65 | 0.00 | - | 1 | 361 |
| 149.65 | 0.00 | - | 2 | 312 | 275.00 | 8.73 | 0.00 | - | 1 | 342 |
| 155.80 | +3.80 | +2.50% | 1 | 706 | 280.00 | 8.95 | 0.00 | - | 1 | 520 |
| 142.40 | 0.00 | - | 1 | 148 | 285.00 | 7.16 | -1.30 | -15.37% | 1 | 1,087 |
| 146.53 | 0.00 | - | 1 | 180 | 290.00 | 11.35 | 0.00 | - | 3 | 409 |
| 130.35 | 0.00 | - | 1 | 129 | 295.00 | 10.14 | 0.00 | - | 1 | 584 |
| 140.50 | +1.05 | +0.75% | 2 | 950 | 300.00 | 9.70 | 0.00 | - | 2,003 | 5,086 |
| 136.48 | 0.00 | - | 3 | 317 | 305.00 | 10.85 | 0.00 | - | 1 | 2,837 |
| 121.50 | 0.00 | - | 16 | 227 | 310.00 | 12.30 | 0.00 | - | 1 | 594 |
| 132.95 | 0.00 | - | 21 | 809 | 315.00 | 13.45 | 0.00 | - | 3 | 298 |
| 124.16 | +11.50 | +10.21% | 1 | 278 | 320.00 | 15.65 | 0.00 | - | 6 | 463 |
| 106.50 | 0.00 | - | 4 | 451 | 325.00 | 17.95 | 0.00 | - | 27 | 538 |
| 118.84 | +2.84 | +2.45% | 6 | 382 | 330.00 | 16.40 | 0.00 | - | 1 | 759 |
| 114.64 | 0.00 | - | 3 | 483 | 335.00 | 18.16 | 0.00 | - | 9 | 129 |
| 106.82 | 0.00 | - | 1 | 320 | 340.00 | 19.80 | 0.00 | - | 23 | 414 |
| 95.00 | 0.00 | - | 1 | 707 | 345.00 | 20.08 | 0.00 | - | 1 | 157 |
| 101.30 | 0.00 | - | 55 | 1,116 | 350.00 | 19.34 | -3.66 | -15.91% | 1 | 854 |
| 90.24 | 0.00 | - | 1 | 128 | 355.00 | 20.80 | +0.35 | +1.71% | 60 | 505 |
| 87.62 | 0.00 | - | 3 | 2,542 | 360.00 | 22.95 | 0.00 | - | 31 | 280 |
| 94.75 | 0.00 | - | 1 | 336 | 365.00 | 27.35 | 0.00 | - | 81 | 248 |
| 81.77 | 0.00 | - | 2 | 536 | 370.00 | 25.35 | -6.30 | -19.91% | 2 | 47 |
| 88.50 | +2.89 | +3.38% | 1 | 555 | 375.00 | 27.03 | 0.00 | - | 1 | 236 |
| 84.67 | 0.00 | - | 2 | 3,010 | 380.00 | 28.45 | -4.50 | -13.66% | 5 | 616 |
| 78.95 | 0.00 | - | 2 | 446 | 385.00 | 34.85 | 0.00 | - | 1 | 133 |
| 77.60 | +7.35 | +10.46% | 2 | 579 | 390.00 | 42.80 | 0.00 | - | 1 | 352 |
| 66.81 | 0.00 | - | 2 | 612 | 395.00 | 40.02 | 0.00 | - | 5 | 167 |
| 69.80 | 0.00 | - | 89 | 1,365 | 400.00 | 35.46 | -4.10 | -10.36% | 2 | 2,006 |
| 70.61 | +3.61 | +5.39% | 2 | 465 | 405.00 | 38.50 | 0.00 | - | 1 | 128 |
| 66.50 | 0.00 | - | 3 | 1,464 | 410.00 | 42.22 | 0.00 | - | 5 | 489 |
| 64.00 | 0.00 | - | 5 | 506 | 415.00 | 47.00 | 0.00 | - | 1 | 257 |
| 62.49 | -0.81 | -1.28% | 26 | 1,021 | 420.00 | 44.40 | 0.00 | - | 1 | 106 |
| 59.65 | +2.19 | +3.81% | 5 | 488 | 425.00 | 55.50 | 0.00 | - | 10 | 17 |
| 50.80 | 0.00 | - | 1 | 582 | 430.00 | 51.25 | 0.00 | - | 2 | 69 |
| 46.85 | 0.00 | - | 2 | 144 | 435.00 | 66.55 | 0.00 | - | 1 | 39 |
| 50.20 | 0.00 | - | 12 | 933 | 440.00 | 64.05 | 0.00 | - | 1 | 91 |
| 50.11 | +2.03 | +4.22% | 1 | 2,365 | 445.00 | 67.06 | 0.00 | - | 44 | 23 |
| 41.30 | 0.00 | - | 10 | 1,680 | 450.00 | 62.02 | 0.00 | - | 1 | 68 |
| 42.50 | 0.00 | - | 1 | 634 | 455.00 | 64.45 | 0.00 | - | 30 | 781 |
| 36.00 | 0.00 | - | 1 | 708 | 460.00 | 92.65 | 0.00 | - | 2 | 3 |
| 37.94 | 0.00 | - | 1 | 452 | 465.00 | - | - | - | - | - |
| 38.30 | 0.00 | - | 1 | 386 | 470.00 | 73.85 | 0.00 | - | - | 1 |
| 38.90 | -0.05 | -0.13% | 7 | 123 | 475.00 | 77.00 | 0.00 | - | - | 1 |
| 35.80 | +3.80 | +11.87% | 1 | 142 | 480.00 | 83.98 | 0.00 | - | 4 | 2 |
| 30.35 | 0.00 | - | 2 | 165 | 485.00 | 82.40 | 0.00 | - | 2 | 110 |
| 28.30 | 0.00 | - | 1 | 525 | 490.00 | 90.82 | 0.00 | - | 2 | 1 |
| 31.30 | 0.00 | - | 58 | 342 | 495.00 | 94.44 | 0.00 | - | - | 0 |
| 29.47 | -0.88 | -2.90% | 2 | 1,059 | 500.00 | 83.79 | 0.00 | - | 1 | 2 |
| 27.09 | 0.00 | - | 1 | 271 | 505.00 | - | - | - | - | - |
| 27.39 | +1.54 | +5.96% | 3 | 73 | 510.00 | 100.50 | 0.00 | - | 5 | 5 |
| 34.95 | 0.00 | - | 2 | 227 | 515.00 | 111.00 | 0.00 | - | - | 1 |
| 30.05 | 0.00 | - | 54 | 789 | 520.00 | 108.77 | 0.00 | - | 2 | 3 |
| 20.25 | 0.00 | - | 4 | 346 | 525.00 | - | - | - | - | - |
| 24.20 | 0.00 | - | 2 | 705 | 530.00 | - | - | - | - | - |
| 19.76 | 0.00 | - | 1 | 165 | 535.00 | 125.30 | 0.00 | - | 15 | 27 |
| 18.55 | 0.00 | - | 4 | 998 | 540.00 | 121.72 | 0.00 | - | 22 | 0 |
| 17.10 | 0.00 | - | 1 | 370 | 550.00 | 130.86 | 0.00 | - | 2 | 0 |
| 16.20 | 0.00 | - | 1 | 61 | 560.00 | 138.77 | 0.00 | - | 2 | 0 |
| 11.88 | 0.00 | - | 2 | 949 | 570.00 | 149.71 | 0.00 | - | 2 | 0 |
| 16.27 | 0.00 | - | 1 | 298 | 580.00 | - | - | - | - | - |
| 9.80 | 0.00 | - | 7 | 2,415 | 600.00 | - | - | - | - | - |
| 8.64 | 0.00 | - | 3 | 192 | 610.00 | 188.47 | 0.00 | - | 2 | 0 |
| 8.25 | 0.00 | - | 2 | 673 | 620.00 | 210.24 | 0.00 | - | 1 | 0 |
| 7.10 | 0.00 | - | 4 | 228 | 640.00 | - | - | - | - | - |
