La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
421,90-6,03 (-1,41 %)
À la clôture : 04:00PM EDT
421,40 -0,50 (-0,12 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achat
19 avril 2024
Options de vente
Dernier prixVariation% de variationVolumePosition de placePrix d’exerciceDernier prixVariation% de variationVolumePosition de place
259.310.00-16160.000.010.00-163
-----165.000.020.00-1015
203.000.00-12170.000.020.00-850
239.390.00-11175.000.020.00-419
-----180.000.010.00-1119
230.700.00-12185.000.010.00-10154
-----190.000.010.00-1118
129.350.00--10195.000.010.00-31,084
224.510.00-327200.000.010.00-1155
177.120.00-33205.000.020.00-2118
203.250.00-104210.000.020.00-2345
200.500.00--10215.000.050.00-1,012668
202.230.00-26220.000.01-0.01-50.00%1689
196.160.00-35225.000.030.00-5302
192.250.00-52230.000.020.00-1565
187.220.00-25235.000.020.00-1634
186.020.00-231240.000.010.00-1457
177.250.00-1599245.000.010.00-1413
174.830.00-196250.000.010.00-2282
169.230.00-119255.000.020.00-1407
164.530.00-964260.000.010.00-2275
157.75-6.56-3.99%569265.000.010.00-6287
150.930.00-437270.000.020.00-31,548
149.94-0.22-0.15%141275.000.010.00-2645
142.64-6.09-4.09%5109280.000.010.00-21,648
139.970.00-442285.000.010.00-501950
134.200.00-2878290.000.01-0.01-50.00%2351,042
127.30-1.36-1.06%1148295.000.010.00-1111,849
128.270.00-26693300.000.010.00-3733,103
117.690.00-3114305.000.01-0.01-50.00%26728
117.950.00-260601310.000.02+0.01+100.00%2133,323
106.93-3.63-3.28%1171315.000.010.00-12,422
102.15-6.94-6.36%11181320.000.020.00-162,583
99.28+3.13+3.26%3278325.000.020.00-42,386
92.78-5.97-6.05%2497330.000.04+0.02+100.00%902,823
87.08-3.83-4.21%1333335.000.030.00-11,490
89.010.00-3378340.000.07+0.03+75.00%1562,782
76.58-1.10-1.42%58465345.000.08+0.04+100.00%1092,789
72.04-7.36-9.27%283,789350.000.10+0.06+150.00%55216,511
66.57-7.34-9.93%1671355.000.13+0.06+85.71%3612,150
62.20-6.83-9.89%1813,714360.000.11+0.03+37.50%56620,945
-----362.500.15+0.02+15.38%127111
58.40-3.00-4.89%301,525365.000.16+0.07+77.78%1206,278
-----367.500.16+0.04+33.33%11320
52.34-7.16-12.03%781,738370.000.15+0.03+25.00%1,4368,827
50.10+50.10--1372.500.17+0.02+13.33%23437
47.35-6.10-11.41%272,346375.000.19+0.07+58.33%8187,148
47.60+47.60--0377.500.23+0.02+9.52%1339
42.41-7.03-14.22%305,009380.000.23+0.07+43.75%1,1067,930
-----382.500.33+0.10+43.48%15058
36.93-6.71-15.38%421,869385.000.31+0.12+63.16%7165,292
37.54+37.54--1387.500.28-0.01-3.45%226233
32.33-5.77-15.14%436,594390.000.33+0.13+65.00%93510,934
30.07-1.33-4.24%312392.500.36+0.04+12.50%17758
27.62-6.63-19.36%573,387395.000.41+0.14+51.85%8235,547
25.30-2.30-8.33%966397.500.49+0.19+63.33%763949
22.60-6.36-21.96%2076,475400.000.57+0.23+67.65%2,2069,977
20.26-4.92-19.54%11596402.500.65+0.27+71.05%1,1881,419
18.60-5.55-22.98%526,982405.000.92+0.51+124.39%1,8587,389
15.60-6.37-28.99%16182407.501.09+0.57+109.62%1,7471,809
13.80-5.41-28.16%5,9539,344410.001.47+0.86+140.98%8,55135,277
11.50-5.90-33.91%407284412.501.95+1.16+146.84%2,6052,464
9.80-4.80-32.88%1,4235,345415.002.43+1.42+140.59%3,5067,777
8.25-4.72-36.39%7181,330417.503.17+1.83+136.57%2,1632,509
6.45-3.90-37.68%5,14910,039420.004.00+2.22+124.72%3,6727,387
5.00-3.47-40.97%6,8582,364422.505.29+2.79+111.60%4,7791,540
3.70-2.95-44.36%16,43617,905425.006.40+3.05+91.04%2,9024,224
1.80-2.28-55.88%14,50214,775430.009.75+4.05+71.05%8796,169
0.74-1.45-66.21%7,72314,638435.0013.95+5.31+61.46%58667
0.25-0.89-78.07%7,49528,572440.0018.45+6.34+52.35%25581
0.11-0.34-75.56%4,68110,788445.0023.96+7.61+46.54%350
0.06-0.15-71.43%2,43612,873450.0028.20+7.10+33.65%27125
0.04-0.05-55.56%7126,461455.0033.50+1.85+5.85%921
0.03-0.02-40.00%2374,256460.0039.150.00-20
0.03-0.01-25.00%6602,325465.0041.850.00-20
0.030.00-482,316470.0048.200.00-20
0.06+0.03+100.00%101,958475.0053.000.00-30
0.020.00-2311,946480.0051.210.00-1000
0.010.00-50449485.00-----
0.010.00-3840490.0069.620.00-10
0.010.00-1261495.0080.310.00--0
0.020.00-12,245500.0078.20-0.26-0.33%10
0.010.00-1130505.0083.470.00-20
0.010.00-1201510.00-----
0.010.00-1407515.00-----
0.030.00-41717520.00108.150.00-20
0.010.00-1344525.00-----
0.020.00-3370530.00106.360.00-10
0.010.00-179535.00-----
0.020.00-11,065540.00118.58-15.44-11.52%20
0.030.00-4082545.00123.290.00-10
0.010.00-1646550.00128.21-14.41-10.10%20