La bourse ferme dans 5 h 41 min
CAC 40
7 414,77 +7,22 (+0,10 %) Euro Stoxx 50
4 761,87 +14,67 (+0,31 %) Dow Jones
40 736,96 -92,63 (-0,23 %) EUR/USD
1,1049 +0,0026 (+0,23 %) Gold future
2 553,10 +10,00 (+0,39 %) Bitcoin EUR
51 256,46 -549,66 (-1,06 %)
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
27 septembre 2024
Options de vente
| Dernier cours | Variation | % de variation | Volume | Position ouverte | Prix d’exercice | Dernier cours | Variation | % de variation | Volume | Position ouverte |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,195.00 | 0.28 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,260.00 | 0.30 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,275.00 | 0.23 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,300.00 | 0.35 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,380.00 | 0.39 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,400.00 | 0.70 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 1,410.00 | 0.85 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,420.00 | 0.85 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,425.00 | 0.70 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 1,435.00 | 0.65 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,440.00 | 0.75 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 1,450.00 | 0.75 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 1,455.00 | 0.55 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 1,460.00 | 0.70 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,475.00 | 0.66 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,540.00 | 0.84 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,575.00 | 1.00 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,590.00 | 1.32 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,600.00 | 1.04 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,640.00 | 1.13 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,650.00 | 1.60 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,660.00 | 5.30 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,690.00 | 1.33 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,700.00 | 1.63 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 1,745.00 | 1.12 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,750.00 | 1.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,755.00 | 2.72 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,765.00 | 2.32 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,770.00 | 1.98 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,775.00 | 2.82 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,780.00 | 1.36 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,785.00 | 2.30 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,790.00 | 1.35 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,795.00 | 1.70 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,800.00 | 3.30 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,805.00 | 2.55 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,810.00 | 1.86 | 0.00 | - | 14 | 0 |
| - | - | - | - | - | 1,815.00 | 3.45 | 0.00 | - | 45 | 0 |
| - | - | - | - | - | 1,820.00 | 1.85 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,825.00 | 1.75 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,830.00 | 2.80 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,835.00 | 2.55 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,840.00 | 3.75 | 0.00 | - | 81 | 0 |
| - | - | - | - | - | 1,845.00 | 3.97 | 0.00 | - | 60 | 0 |
| - | - | - | - | - | 1,850.00 | 3.12 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 1,855.00 | 2.79 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 1,860.00 | 2.88 | 0.00 | - | 44 | 0 |
| - | - | - | - | - | 1,865.00 | 2.50 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 1,870.00 | 3.25 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 1,875.00 | 2.69 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 1,880.00 | 3.63 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 1,885.00 | 4.80 | 0.00 | - | 1 | 0 |
| 212.68 | 0.00 | - | - | 0 | 1,890.00 | 3.65 | 0.00 | - | 60 | 0 |
| - | - | - | - | - | 1,895.00 | 4.90 | 0.00 | - | 175 | 0 |
| 204.07 | 0.00 | - | - | 0 | 1,900.00 | 4.20 | 0.00 | - | 41 | 0 |
| 207.30 | 0.00 | - | - | 1 | 1,905.00 | 4.07 | 0.00 | - | 24 | 0 |
| 197.25 | 0.00 | - | - | 0 | 1,910.00 | 4.50 | 0.00 | - | 72 | 0 |
| - | - | - | - | - | 1,915.00 | 4.30 | 0.00 | - | 32 | 0 |
| 188.80 | 0.00 | - | - | 0 | 1,920.00 | 7.40 | 0.00 | - | 74 | 0 |
| - | - | - | - | - | 1,925.00 | 5.78 | 0.00 | - | 23 | 0 |
| - | - | - | - | - | 1,930.00 | 6.95 | 0.00 | - | 82 | 0 |
| - | - | - | - | - | 1,935.00 | 7.40 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,940.00 | 6.20 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,945.00 | 8.30 | 0.00 | - | 16 | 0 |
| - | - | - | - | - | 1,950.00 | 8.90 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 1,955.00 | 8.50 | 0.00 | - | 27 | 0 |
| - | - | - | - | - | 1,960.00 | 8.00 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 1,965.00 | 11.31 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 1,970.00 | 10.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,975.00 | 12.39 | 0.00 | - | 90 | 0 |
| - | - | - | - | - | 1,980.00 | 14.57 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,985.00 | 14.12 | 0.00 | - | 91 | 0 |
| - | - | - | - | - | 1,990.00 | 11.90 | 0.00 | - | 1 | 0 |
| 142.00 | 0.00 | - | - | 1 | 1,995.00 | 11.55 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 2,000.00 | 18.61 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 2,005.00 | 18.68 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 2,010.00 | 16.82 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 2,015.00 | 20.70 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 2,020.00 | 18.66 | 0.00 | - | 5 | 0 |
| 139.03 | 0.00 | - | - | 0 | 2,025.00 | 26.44 | 0.00 | - | 4 | 0 |
| 134.86 | 0.00 | - | - | 0 | 2,030.00 | 23.17 | 0.00 | - | 16 | 0 |
| - | - | - | - | - | 2,035.00 | 22.29 | 0.00 | - | 19 | 0 |
| - | - | - | - | - | 2,040.00 | 26.03 | 0.00 | - | 68 | 0 |
| - | - | - | - | - | 2,045.00 | 29.84 | 0.00 | - | 1 | 0 |
| 116.02 | 0.00 | - | - | 0 | 2,050.00 | 31.10 | 0.00 | - | 61 | 0 |
| - | - | - | - | - | 2,055.00 | 37.33 | 0.00 | - | 3 | 0 |
| 108.32 | 0.00 | - | 12 | 0 | 2,060.00 | 29.44 | 0.00 | - | 217 | 0 |
| 69.40 | 0.00 | - | 1 | 0 | 2,065.00 | 34.28 | 0.00 | - | 16 | 0 |
| 66.34 | 0.00 | - | 1 | 0 | 2,070.00 | 32.90 | 0.00 | - | 21 | 0 |
| 66.10 | 0.00 | - | 1 | 0 | 2,075.00 | 38.19 | 0.00 | - | 9 | 0 |
| 63.00 | 0.00 | - | 1 | 0 | 2,080.00 | 42.94 | 0.00 | - | 322 | 0 |
| 59.40 | 0.00 | - | 1 | 0 | 2,085.00 | 39.12 | 0.00 | - | 24 | 0 |
| 51.82 | 0.00 | - | 7 | 0 | 2,090.00 | 41.20 | 0.00 | - | 26 | 0 |
| - | - | - | - | - | 2,095.00 | 43.00 | 0.00 | - | 20 | 0 |
| 47.02 | 0.00 | - | 4 | 0 | 2,100.00 | 44.49 | 0.00 | - | 26 | 0 |
| 34.84 | 0.00 | - | 3 | 0 | 2,105.00 | 54.75 | 0.00 | - | 4 | 0 |
| 33.23 | 0.00 | - | 3 | 0 | 2,110.00 | 49.63 | 0.00 | - | 23 | 0 |
| 35.90 | 0.00 | - | 2 | 0 | 2,115.00 | 60.71 | 0.00 | - | 3 | 0 |
| 34.90 | 0.00 | - | 3 | 0 | 2,120.00 | 69.07 | 0.00 | - | 7 | 0 |
| 34.50 | 0.00 | - | 23 | 0 | 2,125.00 | 58.28 | 0.00 | - | 3 | 0 |
| 28.19 | 0.00 | - | 3 | 0 | 2,130.00 | 76.31 | 0.00 | - | 8 | 0 |
| 37.30 | 0.00 | - | 1 | 0 | 2,135.00 | 49.08 | 0.00 | - | 16 | 0 |
| 25.00 | 0.00 | - | 10 | 0 | 2,140.00 | 65.49 | 0.00 | - | 13 | 0 |
| 26.30 | 0.00 | - | 2 | 0 | 2,145.00 | 57.91 | 0.00 | - | 1 | 0 |
| 19.01 | 0.00 | - | 10 | 0 | 2,150.00 | 89.84 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 2,155.00 | 82.60 | 0.00 | - | 1 | 0 |
| 16.14 | 0.00 | - | 4 | 0 | 2,160.00 | 73.99 | 0.00 | - | 10 | 0 |
| 18.30 | 0.00 | - | 4 | 0 | 2,165.00 | 34.60 | 0.00 | - | 2 | 0 |
| 16.61 | 0.00 | - | 4 | 0 | 2,170.00 | 72.48 | 0.00 | - | 13 | 0 |
| 11.59 | 0.00 | - | 5 | 0 | 2,175.00 | 108.73 | 0.00 | - | 10 | 0 |
| 10.40 | 0.00 | - | 6 | 0 | 2,180.00 | 97.12 | 0.00 | - | 82 | 0 |
| 33.70 | 0.00 | - | 4 | 0 | 2,185.00 | 77.23 | 0.00 | - | 6 | 0 |
| 17.48 | 0.00 | - | 1 | 0 | 2,190.00 | 97.17 | 0.00 | - | 6 | 0 |
| 10.55 | 0.00 | - | 1 | 0 | 2,195.00 | 80.97 | 0.00 | - | 10 | 0 |
| 9.01 | 0.00 | - | 8 | 0 | 2,200.00 | 129.35 | 0.00 | - | 10 | 0 |
| 9.60 | 0.00 | - | 11 | 0 | 2,205.00 | 81.47 | 0.00 | - | 6 | 0 |
| 8.00 | 0.00 | - | 3 | 0 | 2,210.00 | 110.23 | 0.00 | - | 5 | 0 |
| 7.40 | 0.00 | - | 3 | 0 | 2,215.00 | 70.00 | 0.00 | - | 1 | 0 |
| 10.40 | 0.00 | - | 1 | 0 | 2,220.00 | 49.20 | 0.00 | - | 2 | 0 |
| 5.70 | 0.00 | - | 22 | 0 | 2,225.00 | 90.44 | 0.00 | - | 6 | 0 |
| 4.97 | 0.00 | - | 5 | 0 | 2,230.00 | 130.48 | 0.00 | - | 4 | 0 |
| 4.41 | 0.00 | - | 1 | 0 | 2,235.00 | 111.55 | 0.00 | - | 3 | 0 |
| 4.00 | 0.00 | - | 1 | 0 | 2,240.00 | 144.96 | 0.00 | - | 40 | 0 |
| 3.31 | 0.00 | - | 10 | 0 | 2,245.00 | 95.17 | 0.00 | - | 10 | 0 |
| 3.45 | 0.00 | - | 10 | 0 | 2,250.00 | 166.90 | 0.00 | - | 1 | 0 |
| 5.19 | 0.00 | - | 5 | 0 | 2,255.00 | 116.59 | 0.00 | - | 3 | 0 |
| 3.70 | 0.00 | - | 8 | 0 | 2,260.00 | - | - | - | - | - |
| 24.60 | 0.00 | - | 1 | 0 | 2,265.00 | - | - | - | - | - |
| 2.56 | 0.00 | - | 7 | 0 | 2,270.00 | 177.32 | 0.00 | - | 6 | 0 |
| 1.97 | 0.00 | - | 1 | 0 | 2,275.00 | 142.12 | 0.00 | - | 1 | 0 |
| 2.15 | 0.00 | - | 5 | 0 | 2,280.00 | - | - | - | - | - |
| 6.90 | 0.00 | - | 1 | 0 | 2,285.00 | - | - | - | - | - |
| 1.77 | 0.00 | - | 10 | 0 | 2,290.00 | - | - | - | - | - |
| 1.51 | 0.00 | - | 11 | 0 | 2,300.00 | 165.39 | 0.00 | - | 5 | 0 |
| 2.03 | 0.00 | - | 15 | 0 | 2,305.00 | 170.04 | 0.00 | - | 5 | 0 |
| 1.81 | 0.00 | - | 3 | 0 | 2,310.00 | 170.59 | 0.00 | - | 5 | 0 |
| 2.19 | 0.00 | - | 30 | 0 | 2,315.00 | - | - | - | - | - |
| 1.92 | 0.00 | - | 7 | 0 | 2,320.00 | - | - | - | - | - |
| 1.12 | 0.00 | - | 10 | 0 | 2,325.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 1 | 0 | 2,330.00 | - | - | - | - | - |
| 1.67 | 0.00 | - | 20 | 0 | 2,335.00 | - | - | - | - | - |
| 1.28 | 0.00 | - | 4 | 0 | 2,340.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 1 | 0 | 2,345.00 | - | - | - | - | - |
| 0.94 | 0.00 | - | 10 | 0 | 2,350.00 | - | - | - | - | - |
| 1.32 | 0.00 | - | 1 | 0 | 2,355.00 | - | - | - | - | - |
| 1.43 | 0.00 | - | 10 | 0 | 2,360.00 | - | - | - | - | - |
| 2.95 | 0.00 | - | 13 | 0 | 2,365.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 1 | 0 | 2,370.00 | - | - | - | - | - |
| 0.72 | 0.00 | - | 1 | 0 | 2,375.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 3 | 0 | 2,380.00 | - | - | - | - | - |
| 0.82 | 0.00 | - | 2 | 0 | 2,385.00 | - | - | - | - | - |
| 4.80 | 0.00 | - | 10 | 0 | 2,390.00 | - | - | - | - | - |
| 0.74 | 0.00 | - | 2 | 0 | 2,395.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 1 | 0 | 2,400.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 40 | 0 | 2,405.00 | - | - | - | - | - |
| 1.67 | 0.00 | - | 4 | 0 | 2,410.00 | - | - | - | - | - |
| 4.42 | 0.00 | - | 2 | 0 | 2,415.00 | - | - | - | - | - |
| 3.70 | 0.00 | - | 31 | 0 | 2,420.00 | - | - | - | - | - |
| 3.70 | 0.00 | - | 19 | 0 | 2,425.00 | - | - | - | - | - |
| 1.14 | 0.00 | - | 1 | 0 | 2,430.00 | - | - | - | - | - |
| 3.44 | 0.00 | - | 12 | 0 | 2,435.00 | - | - | - | - | - |
| 2.80 | 0.00 | - | 1 | 0 | 2,440.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 0 | 2,445.00 | - | - | - | - | - |
| 2.46 | 0.00 | - | 1 | 0 | 2,450.00 | - | - | - | - | - |
| 6.33 | 0.00 | - | - | 0 | 2,455.00 | - | - | - | - | - |
| 0.71 | 0.00 | - | 17 | 0 | 2,460.00 | - | - | - | - | - |
| 5.76 | 0.00 | - | - | 0 | 2,465.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 18 | 0 | 2,470.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 1 | 0 | 2,475.00 | - | - | - | - | - |
| 1.09 | 0.00 | - | 1 | 0 | 2,485.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 1 | 0 | 2,490.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 2 | 0 | 2,495.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 0 | 2,500.00 | - | - | - | - | - |
| 3.41 | 0.00 | - | - | 0 | 2,505.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 0 | 2,510.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 2 | 0 | 2,515.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 1 | 0 | 2,520.00 | - | - | - | - | - |
| 3.38 | 0.00 | - | - | 0 | 2,525.00 | - | - | - | - | - |
| 1.31 | 0.00 | - | 1 | 0 | 2,530.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 3 | 0 | 2,535.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | - | 0 | 2,540.00 | - | - | - | - | - |
| 1.54 | 0.00 | - | 1 | 0 | 2,545.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 0 | 2,550.00 | - | - | - | - | - |
| 0.83 | 0.00 | - | 1 | 0 | 2,560.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 7 | 0 | 2,565.00 | - | - | - | - | - |
| 1.38 | 0.00 | - | 2 | 0 | 2,570.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 3 | 0 | 2,575.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 0 | 2,580.00 | - | - | - | - | - |
| 1.32 | 0.00 | - | 5 | 0 | 2,585.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 0 | 2,590.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 2 | 0 | 2,595.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 1 | 0 | 2,600.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 12 | 0 | 2,615.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 1 | 0 | 2,630.00 | - | - | - | - | - |
| 0.63 | 0.00 | - | 1 | 0 | 2,640.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 0 | 2,650.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 7 | 0 | 2,665.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 10 | 0 | 2,690.00 | - | - | - | - | - |
