La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 084,54 -1 321,49 (-2,19 %)
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
16 janvier 2026
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 240.25 | 0.00 | - | 5 | 108 | 160.00 | 1.31 | 0.00 | - | 1 | 740 |
| 252.86 | 0.00 | - | 50 | 54 | 165.00 | 1.55 | 0.00 | - | 1 | 196 |
| 245.80 | 0.00 | - | 1 | 6 | 170.00 | 1.40 | 0.00 | - | 1 | 542 |
| - | - | - | - | - | 175.00 | 1.80 | 0.00 | - | 2 | 162 |
| 206.14 | 0.00 | - | 10 | 21 | 180.00 | 1.92 | 0.00 | - | 15 | 38 |
| 244.45 | 0.00 | - | 2 | 7 | 185.00 | 1.93 | 0.00 | - | 2 | 183 |
| 232.15 | 0.00 | - | 2 | 838 | 190.00 | 2.69 | 0.00 | - | 5 | 51 |
| 222.29 | 0.00 | - | 4 | 5 | 195.00 | 2.01 | 0.00 | - | 7 | 754 |
| 215.70 | 0.00 | - | 1 | 119 | 200.00 | 2.80 | 0.00 | - | 2 | 1,027 |
| 223.65 | 0.00 | - | 1 | 838 | 205.00 | 2.97 | 0.00 | - | 2 | 226 |
| 215.00 | -1.19 | -0.55% | 6 | 18 | 210.00 | 2.65 | 0.00 | - | 28 | 378 |
| 231.75 | 0.00 | - | 3 | 29 | 215.00 | 2.82 | 0.00 | - | 200 | 290 |
| 201.88 | 0.00 | - | 1 | 35 | 220.00 | 3.60 | +0.40 | +12.50% | 2 | 191 |
| 216.00 | 0.00 | - | 1 | 25 | 225.00 | 3.49 | -1.01 | -22.44% | 2 | 436 |
| 192.02 | 0.00 | - | 2 | 16 | 230.00 | 3.50 | 0.00 | - | 1 | 235 |
| 199.55 | 0.00 | - | 5 | 4 | 235.00 | 5.00 | 0.00 | - | 10 | 68 |
| 196.80 | 0.00 | - | 1 | 3 | 240.00 | 4.50 | -1.15 | -20.35% | 6 | 694 |
| 187.67 | 0.00 | - | 1 | 17 | 245.00 | 5.80 | 0.00 | - | 61 | 281 |
| 166.80 | 0.00 | - | 9 | 208 | 250.00 | 5.35 | -1.65 | -23.57% | 2 | 431 |
| 177.40 | 0.00 | - | 50 | 55 | 255.00 | 7.00 | 0.00 | - | 1 | 144 |
| 188.00 | 0.00 | - | 3 | 33 | 260.00 | 7.85 | 0.00 | - | 1 | 166 |
| 154.00 | 0.00 | - | 1 | 45 | 265.00 | 8.16 | 0.00 | - | 1 | 799 |
| 156.10 | 0.00 | - | 3 | 496 | 270.00 | 7.20 | -1.85 | -20.44% | 1 | 527 |
| 160.35 | +1.85 | +1.17% | 10 | 126 | 275.00 | 9.65 | 0.00 | - | 1 | 127 |
| 149.20 | 0.00 | - | 4 | 42 | 280.00 | 8.50 | -2.12 | -19.96% | 22 | 146 |
| 145.43 | 0.00 | - | 1 | 76 | 285.00 | 8.90 | -2.84 | -24.19% | 3 | 195 |
| 146.00 | 0.00 | - | 1 | 39 | 290.00 | 9.55 | -2.15 | -18.38% | 1 | 1,043 |
| 133.71 | 0.00 | - | 1 | 15 | 295.00 | 10.38 | -2.47 | -19.22% | 3 | 71 |
| 139.80 | 0.00 | - | 5 | 623 | 300.00 | 11.20 | -1.57 | -12.29% | 48 | 820 |
| 137.45 | -9.25 | -6.31% | 32 | 75 | 305.00 | 14.85 | 0.00 | - | 20 | 141 |
| 124.50 | 0.00 | - | 3 | 187 | 310.00 | 14.90 | 0.00 | - | 20 | 295 |
| 132.65 | 0.00 | - | 2 | 159 | 315.00 | 16.55 | 0.00 | - | 19 | 200 |
| 126.05 | 0.00 | - | 1 | 82 | 320.00 | 14.85 | -2.20 | -12.90% | 30 | 701 |
| 114.50 | 0.00 | - | 2 | 133 | 325.00 | 16.55 | 0.00 | - | 80 | 244 |
| 111.50 | 0.00 | - | 4 | 249 | 330.00 | 17.05 | -2.35 | -12.11% | 4 | 443 |
| 110.64 | 0.00 | - | 2 | 130 | 335.00 | 17.93 | -3.47 | -16.21% | 1 | 72 |
| 110.60 | +8.59 | +8.42% | 6 | 108 | 340.00 | 22.35 | 0.00 | - | 20 | 1,016 |
| 108.81 | +7.06 | +6.94% | 1 | 71 | 345.00 | 24.25 | 0.00 | - | 16 | 434 |
| 104.35 | +6.50 | +6.64% | 8 | 672 | 350.00 | 21.75 | -3.05 | -12.30% | 16 | 1,526 |
| 94.25 | 0.00 | - | 2 | 61 | 355.00 | 26.85 | 0.00 | - | 15 | 153 |
| 89.50 | 0.00 | - | 7 | 243 | 360.00 | 28.95 | 0.00 | - | 21 | 270 |
| 85.69 | 0.00 | - | 4 | 607 | 365.00 | 31.10 | 0.00 | - | 14 | 609 |
| 82.35 | 0.00 | - | 6 | 292 | 370.00 | 27.65 | -4.18 | -13.13% | 53 | 1,546 |
| 89.13 | +7.73 | +9.50% | 10 | 445 | 375.00 | 34.80 | 0.00 | - | 14 | 463 |
| 86.55 | +7.65 | +9.70% | 3 | 722 | 380.00 | 31.00 | -5.90 | -15.99% | 1 | 1,479 |
| 84.00 | +10.00 | +13.51% | 3 | 155 | 385.00 | 38.95 | 0.00 | - | 13 | 573 |
| 80.63 | +5.70 | +7.61% | 13 | 301 | 390.00 | 34.62 | -6.48 | -15.77% | 1 | 696 |
| 77.42 | +5.42 | +7.53% | 6 | 2,046 | 395.00 | 39.20 | 0.00 | - | 1 | 696 |
| 73.15 | +4.65 | +6.79% | 49 | 1,989 | 400.00 | 38.22 | -4.78 | -11.12% | 19 | 409 |
| 71.97 | +5.37 | +8.06% | 47 | 3,237 | 405.00 | 41.08 | -5.32 | -11.47% | 1 | 243 |
| 69.90 | +6.80 | +10.78% | 27 | 2,143 | 410.00 | 43.45 | -9.35 | -17.71% | 89 | 126 |
| 57.25 | 0.00 | - | 2 | 992 | 415.00 | 45.60 | -3.27 | -6.69% | 91 | 268 |
| 64.10 | +5.10 | +8.64% | 9 | 2,114 | 420.00 | 56.00 | 0.00 | - | 29 | 845 |
| 61.70 | +5.00 | +8.82% | 6 | 3,626 | 425.00 | 49.85 | -8.37 | -14.38% | 11 | 3,007 |
| 59.00 | +7.85 | +15.35% | 3 | 3,161 | 430.00 | 51.98 | +2.96 | +6.04% | 5 | 260 |
| 49.00 | 0.00 | - | 3 | 278 | 435.00 | 61.00 | 0.00 | - | 2 | 57 |
| 54.80 | +6.15 | +12.64% | 33 | 682 | 440.00 | 61.10 | 0.00 | - | 146 | 161 |
| 56.65 | 0.00 | - | 2 | 563 | 445.00 | 62.35 | 0.00 | - | 81 | 84 |
| 49.49 | +4.49 | +9.98% | 15 | 1,685 | 450.00 | 59.25 | 0.00 | - | 36 | 104 |
| 44.48 | 0.00 | - | 1 | 309 | 455.00 | 59.40 | 0.00 | - | 49 | 51 |
| 43.65 | 0.00 | - | 2 | 419 | 460.00 | 68.19 | 0.00 | - | 12 | 102 |
| 37.67 | 0.00 | - | 1 | 187 | 465.00 | 79.45 | 0.00 | - | 2 | 36 |
| 42.86 | +7.66 | +21.76% | 1 | 1,454 | 470.00 | 68.25 | 0.00 | - | 10 | 1,125 |
| 36.60 | 0.00 | - | 5 | 779 | 475.00 | 81.01 | 0.00 | - | 2 | 15 |
| 39.33 | +3.33 | +9.25% | 3 | 90 | 480.00 | 75.91 | 0.00 | - | 2 | 10 |
| 34.00 | 0.00 | - | 3 | 200 | 490.00 | 103.45 | 0.00 | - | 1 | 86 |
| 31.89 | +2.04 | +6.83% | 60 | 1,556 | 500.00 | 95.85 | -15.95 | -14.27% | 3 | 90 |
| 26.37 | +2.65 | +11.17% | 7 | 524 | 520.00 | 112.37 | -1.13 | -1.00% | 4 | 0 |
| 22.98 | +2.98 | +14.90% | 10 | 446 | 540.00 | 114.78 | 0.00 | - | 1 | 1 |
| 20.47 | +3.12 | +17.98% | 1 | 448 | 550.00 | 136.50 | 0.00 | - | 1 | 2 |
| 18.65 | 0.00 | - | 2 | 192 | 560.00 | 138.00 | 0.00 | - | 2 | 0 |
| 17.12 | +2.07 | +13.75% | 4 | 959 | 570.00 | 159.86 | -11.43 | -6.67% | 4 | 0 |
| 16.30 | 0.00 | - | 1 | 988 | 580.00 | 166.90 | 0.00 | - | 1 | 0 |
| 12.40 | +1.31 | +11.81% | 52 | 803 | 600.00 | 192.04 | 0.00 | - | 1 | 3 |
| 11.25 | +1.20 | +11.94% | 2 | 249 | 610.00 | - | - | - | - | - |
| 8.92 | 0.00 | - | 5 | 492 | 620.00 | - | - | - | - | - |
| 8.20 | +0.40 | +5.13% | 12 | 340 | 640.00 | - | - | - | - | - |
