Marchés français ouverture 6 h 34 min
Dow Jones
35 950,89 +520,47 (+1,47 %) Nasdaq
14 226,22 -32,27 (-0,23 %) Nikkei 225
33 404,56 -82,33 (-0,25 %) EUR/USD
1,0910 +0,0017 (+0,15 %) HANG SENG
17 042,88 0,00 (0,00 %) Bitcoin EUR
34 653,51 +32,64 (+0,09 %)
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
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 226.50 | -5.87 | -2.53% | 4 | 62 | 160.00 | 1.66 | 0.00 | - | 2 | 1,190 |
| 226.00 | -0.50 | -0.22% | 1 | 2 | 165.00 | 2.00 | +0.15 | +8.11% | 1 | 198 |
| 213.97 | 0.00 | - | 3 | 5 | 170.00 | 2.22 | 0.00 | - | 50 | 410 |
| - | - | - | - | - | 175.00 | 2.25 | 0.00 | - | 11 | 165 |
| 213.00 | +0.55 | +0.26% | 2 | 33 | 180.00 | 2.20 | 0.00 | - | 2 | 61 |
| 162.52 | 0.00 | - | 1 | 0 | 185.00 | 2.98 | 0.00 | - | 3 | 214 |
| 204.50 | 0.00 | - | 1 | 825 | 190.00 | 3.35 | +0.20 | +6.35% | 1 | 49 |
| 202.00 | 0.00 | - | 1 | 5 | 195.00 | 3.70 | +0.30 | +8.82% | 1 | 369 |
| 200.35 | 0.00 | - | 1 | 119 | 200.00 | 4.00 | +0.20 | +5.26% | 87 | 843 |
| 188.25 | 0.00 | - | 1 | 837 | 205.00 | 4.40 | -0.05 | -1.12% | 1 | 223 |
| 189.00 | 0.00 | - | 1 | 8 | 210.00 | 4.75 | +0.25 | +5.56% | 1 | 158 |
| 178.82 | 0.00 | - | 1 | 16 | 215.00 | 5.00 | +0.10 | +2.04% | 1 | 30 |
| 173.41 | 0.00 | - | 1 | 47 | 220.00 | 5.50 | +0.20 | +3.77% | 1 | 18 |
| 178.50 | 0.00 | - | 6 | 10 | 225.00 | 6.20 | +0.73 | +13.35% | 2 | 32 |
| 166.21 | 0.00 | - | 2 | 13 | 230.00 | 6.51 | 0.00 | - | 5 | 29 |
| 142.08 | 0.00 | - | 1 | 2 | 235.00 | 7.38 | 0.00 | - | 8 | 45 |
| 158.25 | 0.00 | - | 1 | 3 | 240.00 | 7.62 | +0.05 | +0.66% | 3 | 662 |
| 162.33 | 0.00 | - | 12 | 17 | 245.00 | 7.57 | 0.00 | - | 5 | 208 |
| 156.45 | 0.00 | - | 12 | 171 | 250.00 | 8.88 | +0.23 | +2.66% | 3 | 383 |
| 152.54 | 0.00 | - | 12 | 13 | 255.00 | 8.52 | -1.48 | -14.80% | 1 | 97 |
| 140.26 | 0.00 | - | 1 | 10 | 260.00 | 10.40 | +0.40 | +4.00% | 3 | 103 |
| 141.99 | -1.29 | -0.90% | 10 | 11 | 265.00 | 10.60 | 0.00 | - | 1 | 608 |
| 138.21 | -1.13 | -0.81% | 10 | 656 | 270.00 | 11.25 | 0.00 | - | 7 | 418 |
| 131.02 | 0.00 | - | 1 | 11 | 275.00 | 12.30 | 0.00 | - | 4 | 27 |
| 132.00 | 0.00 | - | 20 | 42 | 280.00 | 13.45 | 0.00 | - | 4 | 116 |
| 128.09 | 0.00 | - | 10 | 44 | 285.00 | 13.99 | 0.00 | - | 1 | 68 |
| 124.73 | 0.00 | - | 10 | 50 | 290.00 | 15.59 | +1.14 | +7.89% | 5 | 71 |
| 122.10 | 0.00 | - | 1 | 19 | 295.00 | 18.00 | 0.00 | - | 1 | 20 |
| 116.35 | -2.95 | -2.47% | 2 | 302 | 300.00 | 18.00 | +0.45 | +2.56% | 10 | 345 |
| 113.20 | 0.00 | - | 1 | 67 | 305.00 | 19.10 | +0.60 | +3.24% | 50 | 273 |
| 111.30 | -3.20 | -2.79% | 1 | 167 | 310.00 | 19.40 | 0.00 | - | 1 | 132 |
| 108.83 | 0.00 | - | 2 | 154 | 315.00 | 20.49 | 0.00 | - | 3 | 36 |
| 103.45 | -0.30 | -0.29% | 10 | 82 | 320.00 | 23.00 | +0.45 | +2.00% | 20 | 509 |
| 100.50 | -1.00 | -0.99% | 11 | 110 | 325.00 | 23.00 | 0.00 | - | 61 | 50 |
| 97.25 | -1.75 | -1.77% | 5 | 217 | 330.00 | 25.60 | -0.57 | -2.18% | 1 | 229 |
| 96.26 | 0.00 | - | 3 | 179 | 335.00 | 27.37 | 0.00 | - | 20 | 53 |
| 90.54 | -2.56 | -2.75% | 51 | 155 | 340.00 | 27.40 | 0.00 | - | 1 | 228 |
| 87.46 | -1.41 | -1.59% | 50 | 66 | 345.00 | 32.12 | 0.00 | - | 1 | 28 |
| 86.50 | -0.57 | -0.65% | 57 | 425 | 350.00 | 31.50 | -0.28 | -0.88% | 1 | 209 |
| 82.55 | -1.05 | -1.26% | 10 | 49 | 355.00 | 32.59 | 0.00 | - | 10 | 119 |
| 79.90 | -0.85 | -1.05% | 19 | 223 | 360.00 | 36.20 | +0.80 | +2.26% | 1 | 160 |
| 76.78 | -2.22 | -2.81% | 2 | 760 | 365.00 | 37.97 | +0.69 | +1.85% | 1 | 419 |
| 76.00 | +0.10 | +0.13% | 1 | 392 | 370.00 | 40.25 | +1.50 | +3.87% | 16 | 222 |
| 71.25 | -1.74 | -2.38% | 2 | 248 | 375.00 | 39.15 | -0.73 | -1.83% | 5 | 291 |
| 69.08 | -1.32 | -1.87% | 25 | 258 | 380.00 | 42.30 | -0.40 | -0.94% | 5 | 1,027 |
| 68.00 | 0.00 | - | 10 | 51 | 385.00 | 43.85 | 0.00 | - | 18 | 21 |
| 66.91 | 0.00 | - | 13 | 108 | 390.00 | 47.00 | 0.00 | - | 1 | 16 |
| 62.70 | 0.00 | - | 16 | 94 | 395.00 | 53.20 | 0.00 | - | 1 | 5 |
| 59.25 | -0.90 | -1.50% | 16 | 718 | 400.00 | 50.75 | 0.00 | - | 1 | 206 |
| 57.93 | 0.00 | - | 8 | 73 | 405.00 | - | - | - | - | - |
| 54.50 | -1.78 | -3.16% | 1 | 144 | 410.00 | 56.05 | 0.00 | - | 20 | 21 |
| 52.75 | 0.00 | - | 1 | 117 | 415.00 | 60.15 | 0.00 | - | - | 24 |
| 51.00 | +0.10 | +0.20% | 3 | 129 | 420.00 | 58.70 | 0.00 | - | 20 | 21 |
| 49.88 | 0.00 | - | 2 | 55 | 425.00 | 67.25 | 0.00 | - | - | 4 |
| 47.55 | 0.00 | - | 1 | 103 | 430.00 | 68.89 | 0.00 | - | 1 | 128 |
| 44.41 | -1.59 | -3.46% | 2 | 57 | 435.00 | 94.98 | 0.00 | - | - | 1 |
| 41.73 | -2.84 | -6.37% | 2 | 25 | 440.00 | 74.65 | 0.00 | - | 1 | 3 |
| 42.50 | 0.00 | - | 1 | 18 | 445.00 | 85.38 | 0.00 | - | 1 | 2 |
| 38.90 | -0.80 | -2.02% | 3 | 179 | 450.00 | 85.35 | 0.00 | - | 2 | 6 |
| 37.51 | -0.99 | -2.57% | 3 | 195 | 455.00 | - | - | - | - | - |
| 38.10 | 0.00 | - | 13 | 61 | 460.00 | - | - | - | - | - |
| 33.91 | 0.00 | - | 27 | 59 | 465.00 | - | - | - | - | - |
| 34.20 | 0.00 | - | 5 | 31 | 470.00 | - | - | - | - | - |
| 31.95 | 0.00 | - | 1 | 14 | 475.00 | 138.75 | 0.00 | - | - | 1 |
| 31.02 | 0.00 | - | 1 | 58 | 480.00 | 119.37 | 0.00 | - | - | 1 |
| 27.55 | 0.00 | - | 13 | 205 | 490.00 | 121.08 | 0.00 | - | 1 | 49 |
| 24.80 | -0.04 | -0.16% | 1 | 1,284 | 500.00 | 116.00 | 0.00 | - | 4 | 4 |
| 20.65 | +0.65 | +3.25% | 64 | 122 | 520.00 | 149.75 | 0.00 | - | - | 0 |
| 17.48 | +0.18 | +1.04% | 1 | 375 | 540.00 | - | - | - | - | - |
| 14.09 | 0.00 | - | 93 | 132 | 560.00 | - | - | - | - | - |
