La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 536,23 +832,85 (+1,35 %)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:30PM EDT
Options d’achat
31 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,000.00 | 0.05 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,050.00 | 0.65 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,150.00 | 0.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,200.00 | 0.12 | 0.00 | - | 15 | 26 |
| 766.03 | 0.00 | - | 10 | 10 | 1,250.00 | 0.37 | 0.00 | - | 10 | 21 |
| 716.98 | 0.00 | - | 10 | 10 | 1,300.00 | - | - | - | - | - |
| - | - | - | - | - | 1,350.00 | 0.62 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,400.00 | 0.19 | 0.00 | - | 6 | 9 |
| - | - | - | - | - | 1,450.00 | 0.25 | 0.00 | - | 5 | 70 |
| - | - | - | - | - | 1,500.00 | 0.10 | 0.00 | - | 1 | 52 |
| - | - | - | - | - | 1,550.00 | 0.35 | 0.00 | - | 70 | 95 |
| - | - | - | - | - | 1,590.00 | 0.30 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 1,600.00 | 0.83 | 0.00 | - | 1 | 38 |
| - | - | - | - | - | 1,610.00 | 0.50 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 1,620.00 | 2.10 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,630.00 | 1.01 | 0.00 | - | 15 | 25 |
| - | - | - | - | - | 1,640.00 | 1.28 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 1,650.00 | 0.15 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 1,660.00 | 0.17 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 1,670.00 | 13.78 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,680.00 | 0.67 | 0.00 | - | 8 | 21 |
| - | - | - | - | - | 1,690.00 | 0.27 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,700.00 | 1.41 | 0.00 | - | 3 | 60 |
| - | - | - | - | - | 1,710.00 | 0.15 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 1,730.00 | 2.02 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,740.00 | 1.54 | 0.00 | - | 1 | 14 |
| 344.00 | 0.00 | - | 1 | 0 | 1,750.00 | 0.15 | 0.00 | - | 2 | 84 |
| - | - | - | - | - | 1,760.00 | 0.25 | 0.00 | - | 3 | 13 |
| - | - | - | - | - | 1,770.00 | 0.30 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 1,780.00 | 0.20 | 0.00 | - | 2 | 23 |
| - | - | - | - | - | 1,790.00 | 0.34 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 1,800.00 | 0.35 | 0.00 | - | 4 | 74 |
| 233.47 | 0.00 | - | 1 | 0 | 1,810.00 | 0.30 | 0.00 | - | 2 | 319 |
| 223.59 | 0.00 | - | 1 | 1 | 1,820.00 | 0.25 | 0.00 | - | 3 | 242 |
| - | - | - | - | - | 1,830.00 | 0.25 | 0.00 | - | 1 | 53 |
| - | - | - | - | - | 1,840.00 | 0.15 | 0.00 | - | 23 | 191 |
| - | - | - | - | - | 1,845.00 | 0.60 | 0.00 | - | - | - |
| 232.00 | 0.00 | - | 1 | 0 | 1,850.00 | 0.12 | 0.00 | - | 10 | 263 |
| - | - | - | - | - | 1,855.00 | 0.12 | 0.00 | - | 5 | - |
| - | - | - | - | - | 1,860.00 | 0.12 | 0.00 | - | 15 | 296 |
| 154.78 | 0.00 | - | 2 | 2 | 1,870.00 | 0.05 | -0.15 | -75.00% | 5 | 455 |
| 147.43 | 0.00 | - | - | 1 | 1,880.00 | 0.08 | -0.24 | -75.00% | 5 | 367 |
| 164.95 | 0.00 | - | 2 | 1 | 1,890.00 | 0.37 | 0.00 | - | 1 | 686 |
| 199.19 | 0.00 | - | 1 | 4 | 1,900.00 | 0.52 | 0.00 | - | 1 | 1,739 |
| 133.63 | 0.00 | - | 1 | 14 | 1,910.00 | 1.10 | 0.00 | - | 21 | 719 |
| 197.18 | 0.00 | - | 1 | 23 | 1,920.00 | 0.60 | 0.00 | - | 2 | 630 |
| 206.21 | 0.00 | - | 1 | 27 | 1,930.00 | 0.12 | -0.55 | -82.09% | 6 | 119 |
| 186.60 | 0.00 | - | 10 | 35 | 1,940.00 | 0.78 | 0.00 | - | 2 | 208 |
| 106.11 | 0.00 | - | 2 | 3 | 1,950.00 | 0.78 | 0.00 | - | 35 | 391 |
| 167.20 | 0.00 | - | 10 | 24 | 1,960.00 | 1.08 | 0.00 | - | 10 | 137 |
| 77.20 | 0.00 | - | 1 | 6 | 1,970.00 | 0.10 | -0.57 | -85.07% | 2 | 130 |
| 71.37 | 0.00 | - | 10 | 11 | 1,980.00 | 0.62 | 0.00 | - | 21 | 95 |
| 53.97 | 0.00 | - | 3 | 5 | 1,990.00 | 0.36 | 0.00 | - | 4 | 150 |
| 208.60 | 0.00 | - | 1 | 16 | 2,000.00 | 0.25 | 0.00 | - | 5 | 455 |
| 50.89 | 0.00 | - | 1 | 7 | 2,010.00 | 0.45 | 0.00 | - | 2 | 215 |
| - | - | - | - | - | 2,015.00 | 0.50 | 0.00 | - | - | 17 |
| 143.52 | 0.00 | - | 11 | 23 | 2,020.00 | 0.51 | 0.00 | - | 1 | 145 |
| - | - | - | - | - | 2,025.00 | 0.81 | 0.00 | - | - | - |
| 144.60 | 0.00 | - | 2 | 60 | 2,030.00 | 1.21 | 0.00 | - | 45 | 213 |
| 131.50 | 0.00 | - | 1 | 12 | 2,040.00 | 0.50 | 0.00 | - | 11 | 294 |
| 212.92 | +10.37 | +5.12% | 1 | 19 | 2,050.00 | 0.08 | -1.10 | -93.22% | 1 | 105 |
| 157.84 | 0.00 | - | 2 | 28 | 2,060.00 | 0.97 | 0.00 | - | 6 | 177 |
| - | - | - | - | - | 2,065.00 | 1.97 | 0.00 | - | 10 | 10 |
| 178.16 | 0.00 | - | 1 | 26 | 2,070.00 | 0.07 | -0.97 | -93.27% | 15 | 213 |
| - | - | - | - | - | 2,075.00 | 0.47 | -1.88 | -80.00% | 1 | 7 |
| 90.27 | 0.00 | - | 7 | 18 | 2,080.00 | 0.17 | -3.17 | -94.91% | 8 | 195 |
| - | - | - | - | - | 2,085.00 | 0.90 | -1.79 | -66.54% | 9 | 34 |
| 99.80 | 0.00 | - | 2 | 17 | 2,090.00 | 0.53 | -0.59 | -52.68% | 20 | 349 |
| - | - | - | - | - | 2,095.00 | 1.15 | -1.35 | -54.00% | 2 | 14 |
| 126.23 | 0.00 | - | 10 | 207 | 2,100.00 | 0.97 | -1.28 | -56.89% | 5 | 97 |
| - | - | - | - | - | 2,105.00 | 1.10 | -2.01 | -64.63% | 1 | 17 |
| 116.93 | 0.00 | - | 10 | 14 | 2,110.00 | 0.52 | -2.68 | -83.75% | 21 | 146 |
| - | - | - | - | - | 2,115.00 | 0.52 | -2.48 | -82.67% | 8 | 17 |
| 80.55 | 0.00 | - | 10 | 121 | 2,120.00 | 0.57 | -2.48 | -81.31% | 42 | 125 |
| - | - | - | - | - | 2,125.00 | 1.00 | -2.97 | -74.81% | 1 | 6 |
| 120.72 | 0.00 | - | 1 | 51 | 2,130.00 | 0.85 | -3.65 | -81.11% | 16 | 116 |
| - | - | - | - | - | 2,135.00 | 1.22 | -4.52 | -78.75% | 22 | 6 |
| 115.57 | +6.13 | +5.60% | 10 | 37 | 2,140.00 | 2.18 | -3.51 | -61.69% | 2 | 57 |
| - | - | - | - | - | 2,145.00 | 5.92 | 0.00 | - | 15 | 19 |
| 108.82 | +16.51 | +17.89% | 1 | 145 | 2,150.00 | 1.63 | -5.93 | -78.44% | 43 | 82 |
| - | - | - | - | - | 2,155.00 | 5.29 | -0.40 | -7.03% | 5 | 13 |
| 99.58 | +7.50 | +8.15% | 11 | 67 | 2,160.00 | 2.00 | -3.84 | -65.75% | 41 | 65 |
| - | - | - | - | - | 2,165.00 | 4.45 | -5.85 | -56.80% | 8 | 11 |
| 57.37 | 0.00 | - | 1 | 334 | 2,170.00 | 3.00 | -2.80 | -48.28% | 37 | 54 |
| - | - | - | - | - | 2,175.00 | 3.50 | -17.80 | -83.57% | 29 | 4 |
| 85.29 | +28.39 | +49.89% | 2 | 126 | 2,180.00 | 4.43 | -3.87 | -46.63% | 14 | 132 |
| 72.20 | +5.70 | +8.57% | 1 | 4 | 2,185.00 | 4.23 | -13.35 | -75.94% | 16 | 44 |
| 63.85 | -13.53 | -17.49% | 1 | 153 | 2,190.00 | 5.96 | -4.86 | -44.92% | 5 | 70 |
| 55.20 | 0.00 | - | 1 | 1 | 2,195.00 | 5.11 | -13.31 | -72.26% | 6 | 4 |
| 56.40 | +3.70 | +7.02% | 1 | 365 | 2,200.00 | 8.93 | -12.04 | -57.42% | 2 | 210 |
| - | - | - | - | - | 2,205.00 | 10.12 | -15.04 | -59.78% | 2 | 2 |
| 48.13 | 0.00 | - | 1 | 63 | 2,210.00 | 11.98 | -14.62 | -54.96% | 13 | 16 |
| 62.05 | +31.15 | +100.81% | 1 | 10 | 2,215.00 | 9.86 | -10.94 | -52.60% | 2 | 6 |
| 48.38 | +14.38 | +42.29% | 28 | 126 | 2,220.00 | 12.67 | -22.47 | -63.94% | 3 | 11 |
| 32.40 | 0.00 | - | 6 | 14 | 2,225.00 | 18.70 | -12.30 | -39.68% | 1 | 25 |
| 41.88 | +6.22 | +17.44% | 36 | 49 | 2,230.00 | 13.30 | -15.10 | -53.17% | 3 | 6 |
| 24.60 | 0.00 | - | 55 | 18 | 2,235.00 | 19.34 | -16.05 | -45.35% | 2 | - |
| 37.87 | +10.36 | +37.66% | 17 | 67 | 2,240.00 | 27.75 | -2.09 | -7.00% | 4 | 52 |
| 30.47 | -3.74 | -10.93% | 2 | 127 | 2,245.00 | 23.49 | -6.21 | -20.91% | 3 | 21 |
| 29.36 | +5.79 | +24.57% | 14 | 219 | 2,250.00 | 29.80 | -0.09 | -0.30% | 4 | 90 |
| 32.98 | 0.00 | - | - | 6 | 2,255.00 | 24.00 | -16.44 | -40.65% | 10 | 10 |
| 25.86 | -6.80 | -20.82% | 16 | 80 | 2,260.00 | 47.80 | 0.00 | - | 1 | 10 |
| 23.28 | +1.46 | +6.69% | 1 | 76 | 2,265.00 | - | - | - | - | - |
| 21.62 | -6.48 | -23.06% | 21 | 71 | 2,270.00 | 77.03 | 0.00 | - | 1 | 4 |
| 19.28 | +0.81 | +4.39% | 2 | - | 2,275.00 | - | - | - | - | - |
| 17.87 | +1.75 | +10.86% | 19 | 1,046 | 2,280.00 | - | - | - | - | - |
| 17.50 | +0.41 | +2.40% | 21 | 2 | 2,285.00 | - | - | - | - | - |
| 14.58 | -4.16 | -22.20% | 12 | 68 | 2,290.00 | 71.11 | 0.00 | - | 5 | 6 |
| 14.11 | +2.01 | +16.61% | 3 | - | 2,295.00 | - | - | - | - | - |
| 12.09 | -3.51 | -22.50% | 11 | 747 | 2,300.00 | 206.70 | 0.00 | - | 1 | 1 |
| 11.56 | +0.39 | +3.49% | 27 | 1 | 2,305.00 | - | - | - | - | - |
| 11.44 | -1.64 | -12.54% | 28 | 381 | 2,310.00 | - | - | - | - | - |
| 9.11 | -2.77 | -23.32% | 56 | - | 2,315.00 | - | - | - | - | - |
| 9.20 | +0.13 | +1.43% | 8 | 325 | 2,320.00 | - | - | - | - | - |
| 7.53 | +1.11 | +17.29% | 45 | 77 | 2,325.00 | - | - | - | - | - |
| 6.03 | -1.69 | -21.89% | 29 | 164 | 2,330.00 | - | - | - | - | - |
| 4.25 | -2.72 | -39.02% | 2 | - | 2,335.00 | - | - | - | - | - |
| 4.66 | -1.28 | -21.55% | 7 | 225 | 2,340.00 | - | - | - | - | - |
| 3.74 | 0.00 | - | - | - | 2,345.00 | - | - | - | - | - |
| 6.69 | +3.35 | +100.30% | 5 | 69 | 2,350.00 | 88.30 | -60.84 | -40.79% | 7 | 0 |
| 5.27 | 0.00 | - | - | - | 2,355.00 | - | - | - | - | - |
| 1.45 | 0.00 | - | 1 | 64 | 2,360.00 | 158.75 | 0.00 | - | 1 | 0 |
| 2.10 | -0.81 | -27.84% | 39 | 29 | 2,365.00 | - | - | - | - | - |
| 2.75 | -0.30 | -9.84% | 4 | 33 | 2,370.00 | - | - | - | - | - |
| 3.31 | +1.59 | +92.44% | 20 | 139 | 2,380.00 | - | - | - | - | - |
| 2.51 | 0.00 | - | 2 | 2 | 2,385.00 | - | - | - | - | - |
| 0.96 | 0.00 | - | 26 | 26 | 2,395.00 | - | - | - | - | - |
| 0.87 | -0.55 | -38.73% | 1 | 411 | 2,400.00 | 370.80 | 0.00 | - | 3 | 3 |
| 1.20 | 0.00 | - | 2 | 20 | 2,405.00 | - | - | - | - | - |
| 2.31 | 0.00 | - | - | 300 | 2,410.00 | - | - | - | - | - |
| 0.37 | -1.18 | -76.13% | 33 | 13 | 2,415.00 | - | - | - | - | - |
| 1.83 | 0.00 | - | - | 19 | 2,420.00 | - | - | - | - | - |
| 0.49 | -0.18 | -26.87% | 6 | 9 | 2,425.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 14 | 19 | 2,440.00 | - | - | - | - | - |
| 0.93 | 0.00 | - | 6 | 108 | 2,450.00 | - | - | - | - | - |
| 0.78 | 0.00 | - | - | 5 | 2,465.00 | - | - | - | - | - |
| 0.15 | -0.55 | -78.57% | 5 | 6 | 2,475.00 | - | - | - | - | - |
| 0.25 | -0.62 | -71.26% | 1 | 600 | 2,480.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 1,315 | 2,500.00 | - | - | - | - | - |
| 0.10 | -1.39 | -93.29% | 5 | 612 | 2,550.00 | - | - | - | - | - |
| 0.16 | -0.46 | -74.19% | 1 | 322 | 2,600.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 5 | 2,620.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 5 | 299 | 2,650.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 5 | 2,655.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 15 | 295 | 2,700.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 29 | 2,750.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 25 | 2,800.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 22 | 43 | 2,850.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 5 | 29 | 2,900.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 28 | 2,950.00 | - | - | - | - | - |
