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
62 551,30 +854,61 (+1,39 %)
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
30 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 800.00 | 0.10 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 900.00 | 0.40 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 1,000.00 | 0.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,100.00 | 0.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,150.00 | 0.99 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 1,200.00 | 0.67 | 0.00 | - | 8 | 21 |
| 794.98 | 0.00 | - | - | 20 | 1,250.00 | 1.50 | 0.00 | - | 5 | 5 |
| 745.78 | 0.00 | - | - | 20 | 1,300.00 | 0.96 | 0.00 | - | 4 | 38 |
| 619.72 | 0.00 | - | - | 11 | 1,350.00 | 0.91 | 0.00 | - | 5 | 25 |
| 574.07 | 0.00 | - | - | 11 | 1,400.00 | 0.80 | 0.00 | - | 5 | 19 |
| - | - | - | - | - | 1,430.00 | 2.23 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,440.00 | 2.17 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,450.00 | 1.16 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 1,460.00 | 9.63 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,480.00 | 10.10 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,490.00 | 1.15 | 0.00 | - | 39 | 44 |
| 271.43 | 0.00 | - | 5 | 0 | 1,500.00 | 1.25 | 0.00 | - | 39 | 58 |
| - | - | - | - | - | 1,520.00 | 2.08 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,530.00 | 3.00 | 0.00 | - | - | 10 |
| - | - | - | - | - | 1,540.00 | 2.43 | 0.00 | - | 5 | 1 |
| - | - | - | - | - | 1,550.00 | 1.56 | 0.00 | - | 1 | 126 |
| - | - | - | - | - | 1,560.00 | 4.80 | 0.00 | - | 5 | 16 |
| - | - | - | - | - | 1,580.00 | 2.06 | 0.00 | - | 3 | 2 |
| - | - | - | - | - | 1,590.00 | 16.73 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,600.00 | 1.89 | 0.00 | - | 5 | 48 |
| - | - | - | - | - | 1,610.00 | 2.02 | 0.00 | - | 2 | 2 |
| 490.27 | 0.00 | - | 1 | 1 | 1,620.00 | 3.43 | 0.00 | - | 5 | 2 |
| - | - | - | - | - | 1,630.00 | 2.09 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 1,640.00 | 3.13 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 1,650.00 | 2.77 | 0.00 | - | 2 | 45 |
| - | - | - | - | - | 1,660.00 | 2.41 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 1,670.00 | 2.80 | 0.00 | - | 1 | 4 |
| 226.92 | 0.00 | - | 2 | 2 | 1,690.00 | 2.81 | 0.00 | - | 2 | 10 |
| 294.93 | 0.00 | - | 2 | 4 | 1,700.00 | 2.82 | 0.00 | - | 1 | 20 |
| 286.63 | 0.00 | - | 2 | 4 | 1,710.00 | 5.19 | 0.00 | - | 10 | 19 |
| - | - | - | - | - | 1,720.00 | 3.40 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 1,730.00 | 3.07 | 0.00 | - | 6 | 9 |
| - | - | - | - | - | 1,740.00 | 4.50 | 0.00 | - | 1 | 20 |
| 193.94 | 0.00 | - | 2 | 2 | 1,750.00 | 3.10 | -0.90 | -22.50% | 7 | 77 |
| - | - | - | - | - | 1,760.00 | 7.06 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,770.00 | 4.18 | 0.00 | - | 9 | 3 |
| 203.81 | 0.00 | - | 2 | 0 | 1,780.00 | 4.41 | 0.00 | - | 1 | 7 |
| 291.79 | 0.00 | - | - | 49 | 1,790.00 | 4.57 | 0.00 | - | 5 | 15 |
| 263.29 | 0.00 | - | 1 | 55 | 1,800.00 | 5.62 | 0.00 | - | 9 | 66 |
| 276.43 | 0.00 | - | - | 14 | 1,810.00 | 5.32 | 0.00 | - | 51 | 58 |
| 269.47 | 0.00 | - | 2 | 1 | 1,820.00 | 5.81 | 0.00 | - | - | 3 |
| - | - | - | - | - | 1,830.00 | 5.51 | 0.00 | - | 1 | 32 |
| - | - | - | - | - | 1,840.00 | 4.60 | 0.00 | - | 1 | 9 |
| 284.30 | 0.00 | - | 2 | 1 | 1,850.00 | 5.50 | -0.20 | -3.51% | 1 | 32 |
| - | - | - | - | - | 1,860.00 | 5.60 | -1.21 | -17.77% | 1 | 3 |
| - | - | - | - | - | 1,870.00 | 5.90 | +0.38 | +6.88% | 1 | 7 |
| 287.51 | 0.00 | - | 17 | 18 | 1,880.00 | 7.01 | +1.20 | +20.65% | 2 | 22 |
| 279.71 | 0.00 | - | 17 | 18 | 1,890.00 | 7.82 | 0.00 | - | 1 | 18 |
| 375.56 | +46.41 | +14.10% | 1 | 26 | 1,900.00 | 7.40 | 0.00 | - | 2 | 72 |
| 319.44 | 0.00 | - | 2 | 5 | 1,910.00 | 9.60 | 0.00 | - | 1 | 160 |
| 309.77 | 0.00 | - | 2 | 2 | 1,920.00 | 8.90 | 0.00 | - | 2 | 8 |
| 300.51 | 0.00 | - | 2 | 44 | 1,930.00 | 9.47 | -0.13 | -1.35% | 4 | 49 |
| 291.38 | 0.00 | - | 2 | 17 | 1,940.00 | 10.25 | 0.00 | - | 2 | 9 |
| 316.51 | 0.00 | - | 2 | 106 | 1,950.00 | 10.83 | +1.03 | +10.51% | 1 | 34 |
| 146.40 | 0.00 | - | 1 | 1 | 1,960.00 | 10.20 | -1.85 | -15.35% | 1 | 13 |
| 113.82 | 0.00 | - | 4 | 3 | 1,970.00 | 10.72 | -2.45 | -18.60% | 3 | 52 |
| 115.24 | 0.00 | - | - | 9 | 1,980.00 | 13.91 | 0.00 | - | 10 | 19 |
| 102.10 | 0.00 | - | - | 0 | 1,990.00 | 19.20 | 0.00 | - | 1 | 7 |
| 242.66 | 0.00 | - | 2 | 213 | 2,000.00 | 13.17 | -2.73 | -17.17% | 105 | 686 |
| 145.69 | 0.00 | - | 1 | 1 | 2,010.00 | 16.18 | 0.00 | - | 2 | 37 |
| 256.39 | 0.00 | - | 4 | 37 | 2,020.00 | 18.62 | 0.00 | - | 1 | 44 |
| - | - | - | - | - | 2,030.00 | 16.22 | -4.77 | -22.73% | 15 | 44 |
| 128.16 | 0.00 | - | 4 | 16 | 2,040.00 | 17.32 | -0.48 | -2.70% | 15 | 37 |
| 106.45 | 0.00 | - | 3 | 19 | 2,050.00 | 19.15 | -1.85 | -8.81% | 5 | 64 |
| 187.37 | 0.00 | - | 1 | 4 | 2,060.00 | 25.81 | 0.00 | - | 2 | 43 |
| 57.70 | 0.00 | - | 1 | 10 | 2,070.00 | 32.12 | 0.00 | - | 80 | 49 |
| 221.67 | 0.00 | - | 3 | 26 | 2,080.00 | 31.68 | 0.00 | - | 3 | 10 |
| 82.10 | 0.00 | - | 1 | 61 | 2,090.00 | 29.10 | -2.89 | -9.03% | 1 | 82 |
| 187.40 | 0.00 | - | 2 | 244 | 2,100.00 | 30.60 | -6.19 | -16.83% | 6 | 324 |
| 180.32 | 0.00 | - | 4 | 74 | 2,110.00 | 29.64 | 0.00 | - | 45 | 81 |
| 191.41 | 0.00 | - | 6 | 12 | 2,120.00 | 50.00 | 0.00 | - | 1 | 33 |
| 101.97 | 0.00 | - | 40 | 15 | 2,130.00 | 36.47 | +1.52 | +4.35% | 1 | 24 |
| 133.96 | 0.00 | - | 4 | 62 | 2,140.00 | 39.07 | +1.57 | +4.19% | 3 | 31 |
| 148.81 | 0.00 | - | 1 | 49 | 2,150.00 | 44.00 | -4.37 | -9.03% | 10 | 223 |
| 121.40 | +12.13 | +11.10% | 3 | 93 | 2,200.00 | 51.30 | -15.40 | -23.09% | 16 | 193 |
| 89.16 | 0.00 | - | 14 | 270 | 2,250.00 | 74.77 | -10.65 | -12.47% | 21 | 35 |
| 67.92 | +3.72 | +5.79% | 3 | 458 | 2,300.00 | 100.42 | -29.12 | -22.48% | 11 | 8 |
| 53.19 | +6.29 | +13.41% | 5 | 184 | 2,350.00 | - | - | - | - | - |
| 38.19 | +1.76 | +4.83% | 5 | 56 | 2,400.00 | 179.14 | 0.00 | - | 1 | 2 |
| 27.60 | +2.84 | +11.47% | 8 | 134 | 2,450.00 | - | - | - | - | - |
| 19.10 | +1.30 | +7.30% | 3 | 99 | 2,500.00 | - | - | - | - | - |
| 14.08 | +1.21 | +9.40% | 2 | 45 | 2,550.00 | - | - | - | - | - |
| 9.90 | -0.65 | -6.16% | 12 | 4,032 | 2,600.00 | - | - | - | - | - |
| 8.70 | +2.00 | +29.85% | 10 | 485 | 2,650.00 | - | - | - | - | - |
| 5.30 | 0.00 | - | 13 | 292 | 2,700.00 | 428.71 | -26.29 | -5.78% | 1 | 1 |
