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
3 février 2023
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 95.15 | +0.50 | +0.53% | 4 | 0 | 150.00 | 0.01 | 0.00 | - | 11 | 62 |
| 91.10 | +2.15 | +2.42% | 1 | 1 | 155.00 | 0.03 | 0.00 | - | 5 | 14 |
| 84.15 | +1.10 | +1.32% | 1 | 5 | 160.00 | 0.01 | 0.00 | - | 5 | 96 |
| - | - | - | - | - | 165.00 | 0.04 | 0.00 | - | 1 | 161 |
| - | - | - | - | - | 170.00 | 0.01 | 0.00 | - | 5 | 171 |
| - | - | - | - | - | 175.00 | 0.01 | 0.00 | - | 3 | 589 |
| 61.53 | 0.00 | - | 5 | 5 | 180.00 | 0.01 | -0.01 | -50.00% | 2 | 1,087 |
| 60.35 | 0.00 | - | 1 | 7 | 185.00 | 0.01 | 0.00 | - | 7 | 498 |
| 43.00 | 0.00 | - | 1 | 15 | 190.00 | 0.01 | 0.00 | - | 7 | 1,093 |
| - | - | - | - | - | 192.50 | 0.02 | 0.00 | - | - | 529 |
| 48.10 | 0.00 | - | 3 | 15 | 195.00 | 0.01 | 0.00 | - | 11 | 2,168 |
| - | - | - | - | - | 197.50 | 0.01 | 0.00 | - | 1 | 375 |
| 46.95 | -1.61 | -3.32% | 21 | 51 | 200.00 | 0.01 | 0.00 | - | 27 | 1,043 |
| - | - | - | - | - | 202.50 | 0.01 | 0.00 | - | 67 | 593 |
| 39.00 | -2.12 | -5.16% | 1 | 21 | 205.00 | 0.01 | -0.01 | -50.00% | 48 | 873 |
| 36.00 | 0.00 | - | 1 | 16 | 207.50 | 0.01 | 0.00 | - | 47 | 1,236 |
| 36.34 | +3.34 | +10.12% | 1 | 54 | 210.00 | 0.01 | 0.00 | - | 41 | 1,806 |
| 25.01 | 0.00 | - | - | 16 | 212.50 | 0.02 | 0.00 | - | 32 | 1,120 |
| 33.15 | 0.00 | - | 20 | 47 | 215.00 | 0.01 | -0.02 | -66.67% | 633 | 3,285 |
| 28.84 | +2.54 | +9.66% | 3 | 25 | 217.50 | 0.03 | -0.03 | -50.00% | 529 | 2,122 |
| 23.77 | +0.52 | +2.24% | 1 | 177 | 220.00 | 0.03 | -0.06 | -66.67% | 562 | 5,399 |
| 22.55 | +1.35 | +6.37% | 2 | 41 | 222.50 | 0.05 | -0.09 | -64.29% | 326 | 1,645 |
| 21.35 | +3.16 | +17.37% | 13 | 800 | 225.00 | 0.07 | -0.14 | -66.67% | 512 | 4,123 |
| 20.35 | +4.45 | +27.99% | 24 | 336 | 227.50 | 0.11 | -0.22 | -66.67% | 932 | 2,350 |
| 17.25 | +3.84 | +28.64% | 64 | 2,524 | 230.00 | 0.15 | -0.34 | -69.39% | 2,811 | 4,335 |
| 15.00 | +4.02 | +36.61% | 27 | 3,425 | 232.50 | 0.23 | -0.56 | -70.89% | 1,270 | 2,519 |
| 12.30 | +2.68 | +27.86% | 191 | 1,719 | 235.00 | 0.34 | -0.79 | -69.91% | 4,934 | 5,766 |
| 10.75 | +3.59 | +50.14% | 255 | 1,167 | 237.50 | 0.56 | -1.19 | -68.00% | 2,033 | 3,485 |
| 8.81 | +3.43 | +63.75% | 613 | 6,835 | 240.00 | 0.88 | -1.60 | -64.52% | 4,077 | 8,912 |
| 6.65 | +2.65 | +66.25% | 1,394 | 3,462 | 242.50 | 1.36 | -2.24 | -62.22% | 5,360 | 6,307 |
| 5.00 | +2.18 | +77.30% | 5,948 | 5,978 | 245.00 | 2.08 | -2.87 | -57.98% | 3,709 | 4,113 |
| 3.50 | +1.72 | +96.63% | 7,091 | 3,823 | 247.50 | 3.28 | -3.32 | -50.30% | 907 | 2,172 |
| 2.36 | +1.26 | +114.55% | 9,511 | 8,042 | 250.00 | 4.45 | -3.85 | -46.39% | 633 | 2,003 |
| 1.40 | +0.73 | +108.96% | 4,298 | 3,123 | 252.50 | 6.28 | -4.09 | -39.44% | 214 | 1,146 |
| 0.83 | +0.46 | +124.32% | 4,787 | 9,843 | 255.00 | 8.40 | -4.05 | -32.53% | 274 | 1,480 |
| 0.43 | +0.22 | +104.76% | 2,065 | 2,792 | 257.50 | 11.10 | -3.30 | -22.92% | 367 | 517 |
| 0.23 | +0.10 | +76.92% | 3,306 | 16,884 | 260.00 | 12.80 | -3.85 | -23.12% | 668 | 954 |
| 0.10 | +0.02 | +25.00% | 934 | 2,452 | 262.50 | 16.25 | -3.91 | -19.39% | 1 | 75 |
| 0.06 | +0.01 | +20.00% | 839 | 3,163 | 265.00 | 19.30 | -2.10 | -9.81% | 4 | 8 |
| 0.03 | -0.01 | -25.00% | 189 | 1,762 | 267.50 | 21.40 | -3.05 | -12.47% | 37 | 14 |
| 0.02 | 0.00 | - | 371 | 3,592 | 270.00 | 27.35 | 0.00 | - | 7 | 2 |
| 0.01 | 0.00 | - | 24 | 296 | 272.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 152 | 875 | 275.00 | 26.75 | 0.00 | - | 2 | 0 |
| 0.02 | +0.01 | +100.00% | 5 | 209 | 277.50 | 41.25 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 55 | 1,197 | 280.00 | 35.45 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 77 | 507 | 285.00 | 35.40 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 50 | 699 | 290.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 5 | 170 | 295.00 | 49.50 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 5 | 569 | 300.00 | 54.80 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 17 | 26 | 305.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 52 | 310.00 | 74.15 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 2 | 37 | 315.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 15 | 320.00 | 78.10 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | - | 6 | 330.00 | - | - | - | - | - |
| - | - | - | - | - | 340.00 | 99.41 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 11 | 2,610 | 350.00 | 105.40 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. Tous droits réservés.
