Marchés français ouverture 4 h 47 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0741 +0,0014 (+0,13 %) HANG SENG
18 447,04 +239,91 (+1,32 %) Bitcoin EUR
55 399,01 +1 998,47 (+3,74 %)
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
3 mai 2024
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 220.00 | 0.01 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 230.00 | 0.05 | 0.00 | - | 40 | 44 |
| 157.80 | 0.00 | - | 1 | 1 | 245.00 | - | - | - | - | - |
| 146.00 | 0.00 | - | 3 | 31 | 250.00 | 0.05 | 0.00 | - | - | 3 |
| 137.45 | 0.00 | - | 1 | 1 | 260.00 | 0.01 | 0.00 | - | 2 | 27 |
| - | - | - | - | - | 265.00 | 0.03 | 0.00 | - | - | 3 |
| - | - | - | - | - | 270.00 | 0.03 | 0.00 | - | 6 | 16 |
| 125.22 | 0.00 | - | 2 | 2 | 275.00 | 0.03 | 0.00 | - | 6 | 27 |
| 111.46 | 0.00 | - | 2 | 0 | 280.00 | 0.04 | 0.00 | - | 166 | 176 |
| - | - | - | - | - | 285.00 | 0.05 | 0.00 | - | 7 | 12 |
| 114.25 | 0.00 | - | 1 | 1 | 290.00 | 0.01 | 0.00 | - | 43 | 66 |
| - | - | - | - | - | 295.00 | 0.01 | 0.00 | - | 1 | 168 |
| 97.60 | 0.00 | - | 4 | 4 | 300.00 | 0.01 | 0.00 | - | 4 | 1,128 |
| 90.25 | 0.00 | - | - | 1 | 305.00 | 0.01 | 0.00 | - | 49 | 69 |
| - | - | - | - | - | 307.50 | 0.01 | 0.00 | - | 11 | 25 |
| 86.34 | -11.51 | -11.76% | 3 | 4 | 310.00 | 0.01 | 0.00 | - | 2 | 270 |
| - | - | - | - | - | 312.50 | 0.18 | 0.00 | - | - | 18 |
| 80.38 | -5.77 | -6.70% | 7 | 31 | 315.00 | 0.01 | 0.00 | - | 1 | 245 |
| 83.95 | 0.00 | - | - | 3 | 317.50 | 0.01 | 0.00 | - | 2 | 53 |
| 76.96 | 0.00 | - | 1 | 45 | 320.00 | 0.01 | 0.00 | - | 1 | 153 |
| 79.35 | 0.00 | - | - | 9 | 322.50 | 0.01 | 0.00 | - | 1 | 11 |
| 83.18 | 0.00 | - | 1 | 26 | 325.00 | 0.01 | 0.00 | - | 5 | 388 |
| 71.85 | 0.00 | - | - | 5 | 327.50 | 0.01 | 0.00 | - | 5 | 570 |
| 80.43 | 0.00 | - | 1 | 21 | 330.00 | 0.01 | 0.00 | - | 26 | 1,313 |
| 77.80 | 0.00 | - | - | 2 | 332.50 | 0.01 | 0.00 | - | 4 | 628 |
| 74.50 | 0.00 | - | 8 | 37 | 335.00 | 0.01 | 0.00 | - | 110 | 458 |
| 70.20 | 0.00 | - | - | 3 | 337.50 | 0.01 | 0.00 | - | 116 | 444 |
| 53.56 | 0.00 | - | 1 | 2 | 340.00 | 0.01 | 0.00 | - | 303 | 693 |
| 65.97 | 0.00 | - | 1 | 2 | 342.50 | 0.01 | 0.00 | - | 2 | 163 |
| 52.43 | -12.37 | -19.09% | 55 | 56 | 345.00 | 0.01 | -0.01 | -50.00% | 8 | 376 |
| 50.38 | 0.00 | - | 1 | 2 | 347.50 | 0.01 | -0.01 | -50.00% | 1 | 157 |
| 46.14 | -0.36 | -0.77% | 1 | 47 | 350.00 | 0.01 | 0.00 | - | 4 | 1,255 |
| - | - | - | - | - | 352.50 | 0.01 | 0.00 | - | 1 | 108 |
| 41.68 | -0.22 | -0.53% | 8 | 29 | 355.00 | 0.01 | 0.00 | - | 101 | 670 |
| 53.36 | 0.00 | - | 1 | 1 | 357.50 | 0.01 | 0.00 | - | 60 | 230 |
| 37.65 | +2.71 | +7.76% | 1 | 145 | 360.00 | 0.01 | -0.02 | -66.67% | 137 | 1,263 |
| 33.40 | -12.70 | -27.55% | 8 | 16 | 362.50 | 0.02 | 0.00 | - | 9 | 453 |
| 44.96 | 0.00 | - | 118 | 32 | 365.00 | 0.01 | -0.02 | -66.67% | 133 | 1,765 |
| 26.40 | 0.00 | - | 1 | 42 | 367.50 | 0.03 | -0.01 | -25.00% | 31 | 663 |
| 25.57 | -1.53 | -5.65% | 4 | 63 | 370.00 | 0.05 | 0.00 | - | 337 | 6,697 |
| 37.04 | 0.00 | - | 3 | 20 | 372.50 | 0.05 | -0.01 | -16.67% | 74 | 755 |
| 23.33 | +4.08 | +21.19% | 13 | 57 | 375.00 | 0.04 | -0.05 | -55.56% | 831 | 7,044 |
| 18.50 | -3.60 | -16.29% | 3 | 32 | 377.50 | 0.05 | -0.11 | -68.75% | 211 | 1,158 |
| 17.50 | -0.25 | -1.41% | 8 | 189 | 380.00 | 0.03 | -0.18 | -85.71% | 1,800 | 3,293 |
| 14.90 | -2.35 | -13.62% | 3 | 29 | 382.50 | 0.06 | -0.26 | -81.25% | 411 | 1,561 |
| 13.40 | +1.65 | +14.04% | 51 | 191 | 385.00 | 0.10 | -0.42 | -80.77% | 1,707 | 3,896 |
| 10.45 | +1.30 | +14.21% | 62 | 68 | 387.50 | 0.15 | -0.63 | -80.77% | 1,847 | 2,606 |
| 8.40 | +1.20 | +16.67% | 254 | 1,319 | 390.00 | 0.32 | -1.04 | -76.47% | 5,871 | 7,032 |
| 6.15 | +1.25 | +25.51% | 347 | 1,088 | 392.50 | 0.71 | -1.40 | -66.35% | 3,426 | 2,485 |
| 4.20 | +0.70 | +20.00% | 2,593 | 1,371 | 395.00 | 1.19 | -2.01 | -62.81% | 9,548 | 10,053 |
| 2.58 | +0.30 | +13.16% | 4,887 | 2,589 | 397.50 | 2.12 | -2.23 | -51.26% | 1,790 | 2,077 |
| 1.44 | -0.10 | -6.49% | 12,244 | 7,113 | 400.00 | 3.65 | -2.20 | -37.61% | 1,591 | 3,522 |
| 0.69 | -0.21 | -23.33% | 4,004 | 2,458 | 402.50 | 5.67 | -2.53 | -30.85% | 339 | 1,483 |
| 0.35 | -0.20 | -36.36% | 9,112 | 5,790 | 405.00 | 7.30 | -2.71 | -27.07% | 312 | 3,698 |
| 0.16 | -0.19 | -54.29% | 1,830 | 3,779 | 407.50 | 10.15 | +3.05 | +42.96% | 166 | 1,166 |
| 0.09 | -0.13 | -59.09% | 4,463 | 7,637 | 410.00 | 12.38 | -2.42 | -16.35% | 147 | 525 |
| 0.05 | -0.11 | -68.75% | 1,804 | 4,078 | 412.50 | 15.19 | +0.80 | +5.56% | 6 | 57 |
| 0.03 | -0.07 | -70.00% | 2,057 | 5,705 | 415.00 | 16.45 | -1.40 | -7.84% | 309 | 74 |
| 0.03 | -0.05 | -62.50% | 420 | 1,844 | 417.50 | 19.75 | -0.08 | -0.40% | 1 | 11 |
| 0.02 | -0.06 | -75.00% | 1,745 | 8,479 | 420.00 | 22.55 | +0.16 | +0.71% | 402 | 161 |
| 0.04 | -0.01 | -20.00% | 225 | 2,202 | 422.50 | 21.45 | 0.00 | - | 105 | 0 |
| 0.01 | -0.04 | -80.00% | 1,079 | 3,892 | 425.00 | 26.10 | -1.20 | -4.40% | 6 | 2 |
| 0.02 | -0.01 | -33.33% | 160 | 1,332 | 427.50 | 29.55 | 0.00 | - | 17 | 0 |
| 0.01 | -0.03 | -75.00% | 561 | 3,242 | 430.00 | 32.00 | -1.95 | -5.74% | 180 | 2 |
| 0.01 | -0.01 | -50.00% | 18 | 767 | 432.50 | 27.09 | 0.00 | - | 1 | 0 |
| 0.01 | -0.02 | -66.67% | 66 | 4,286 | 435.00 | 41.25 | 0.00 | - | 14 | 4 |
| 0.02 | 0.00 | - | 110 | 852 | 437.50 | 36.25 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 285 | 5,594 | 440.00 | 39.59 | 0.00 | - | 18 | 0 |
| 0.01 | 0.00 | - | 1 | 3,739 | 442.50 | 44.50 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1,252 | 2,174 | 445.00 | 44.00 | 0.00 | - | 14 | 0 |
| 0.01 | 0.00 | - | 1 | 3,121 | 450.00 | 57.80 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 8 | 745 | 455.00 | 47.10 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 385 | 2,629 | 460.00 | 66.10 | 0.00 | - | 37 | 0 |
| 0.01 | 0.00 | - | 1 | 1,588 | 465.00 | 40.21 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 20 | 1,208 | 470.00 | 47.91 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 1,031 | 475.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 17 | 1,394 | 480.00 | 52.55 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 3 | 1,150 | 485.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 277 | 366 | 490.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 361 | 495.00 | 90.90 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 930 | 500.00 | 92.18 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 433 | 449 | 505.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 16 | 103 | 510.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 34 | 92 | 515.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 284 | 520.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 153 | 525.00 | 117.37 | 0.00 | - | 1 | 0 |
