La bourse est fermée
CAC 40
7 500,26 -115,15 (-1,51 %) Euro Stoxx 50
4 871,54 -71,84 (-1,45 %) Dow Jones
42 063,36 +38,17 (+0,09 %) EUR/USD
1,1166 0,0000 (-0,00 %) Gold future
2 647,10 +32,50 (+1,24 %) Bitcoin EUR
56 588,59 +349,04 (+0,62 %)
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
20 décembre 2024
Options de vente
| Dernier cours | Variation | % de variation | Volume | Position ouverte | Prix d’exercice | Dernier cours | Variation | % de variation | Volume | Position ouverte |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,604.10 | 0.00 | - | 1 | 18 | 500.00 | 0.15 | 0.00 | - | 1 | 769 |
| 1,440.95 | 0.00 | - | 1 | 0 | 550.00 | 0.27 | 0.00 | - | 4 | 201 |
| - | - | - | - | - | 600.00 | 0.95 | 0.00 | - | 4 | 6,272 |
| - | - | - | - | - | 650.00 | 0.15 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 700.00 | 0.23 | 0.00 | - | 33 | 49 |
| - | - | - | - | - | 750.00 | 2.05 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 800.00 | 0.20 | 0.00 | - | 4 | 89 |
| - | - | - | - | - | 850.00 | 0.48 | 0.00 | - | 1 | 48 |
| 1,151.10 | 0.00 | - | 10 | 10 | 900.00 | 0.30 | -0.10 | -25.00% | 6 | 49 |
| - | - | - | - | - | 950.00 | 1.30 | 0.00 | - | 5 | 16 |
| - | - | - | - | - | 1,000.00 | 0.93 | 0.00 | - | 1 | 1,699 |
| - | - | - | - | - | 1,050.00 | 1.55 | 0.00 | - | 1 | 82 |
| - | - | - | - | - | 1,100.00 | 1.92 | 0.00 | - | 1 | 1,924 |
| - | - | - | - | - | 1,150.00 | 1.11 | 0.00 | - | 15 | 369 |
| 895.37 | 0.00 | - | 700 | 702 | 1,200.00 | 1.28 | 0.00 | - | 15 | 3,096 |
| 721.16 | 0.00 | - | 7 | 8 | 1,250.00 | 3.30 | 0.00 | - | 15 | 738 |
| 675.86 | 0.00 | - | - | 7 | 1,300.00 | 1.70 | 0.00 | - | 2 | 1,704 |
| 672.34 | 0.00 | - | 1 | 11 | 1,350.00 | 3.90 | 0.00 | - | 1 | 2,208 |
| 697.32 | 0.00 | - | 1 | 12 | 1,400.00 | 4.90 | 0.00 | - | 12 | 2,932 |
| 506.30 | 0.00 | - | 5 | 10 | 1,450.00 | 3.00 | 0.00 | - | 6 | 4,132 |
| 662.16 | 0.00 | - | 1 | 159 | 1,500.00 | 7.03 | 0.00 | - | 6 | 10,052 |
| 709.60 | 0.00 | - | 3 | 7 | 1,550.00 | 9.80 | 0.00 | - | 6 | 1,759 |
| 569.50 | 0.00 | - | 1 | 38 | 1,600.00 | 4.60 | 0.00 | - | 7 | 9,113 |
| 498.23 | 0.00 | - | 60 | 131 | 1,650.00 | 5.60 | 0.00 | - | 8 | 5,089 |
| 423.40 | 0.00 | - | 1 | 1,986 | 1,700.00 | 6.16 | -2.04 | -24.88% | 4 | 10,634 |
| 331.90 | 0.00 | - | 5 | 814 | 1,750.00 | 7.52 | -0.98 | -11.53% | 2 | 6,433 |
| 435.90 | 0.00 | - | 2 | 6,634 | 1,800.00 | 11.06 | 0.00 | - | 104 | 12,211 |
| 278.10 | 0.00 | - | 300 | 1,290 | 1,850.00 | 12.15 | 0.00 | - | 252 | 4,648 |
| 222.33 | 0.00 | - | 8 | 2,044 | 1,900.00 | 15.00 | +0.34 | +2.32% | 2 | 6,331 |
| 325.15 | -2.40 | -0.73% | 4 | 1,045 | 1,950.00 | 18.65 | -0.45 | -2.36% | 3 | 2,737 |
| 281.00 | -11.89 | -4.06% | 8 | 4,673 | 2,000.00 | 25.44 | +1.93 | +8.21% | 39 | 10,964 |
| 241.37 | -12.28 | -4.84% | 20 | 2,625 | 2,050.00 | 33.04 | +1.44 | +4.56% | 7 | 5,438 |
| 199.80 | 0.00 | - | 1 | 7,544 | 2,100.00 | 41.40 | +0.30 | +0.73% | 32 | 9,697 |
| 162.84 | -12.22 | -6.98% | 1 | 4,069 | 2,150.00 | 56.00 | +3.92 | +7.53% | 2,405 | 2,391 |
| 128.50 | -13.90 | -9.76% | 32 | 9,497 | 2,200.00 | 70.75 | +2.92 | +4.30% | 3 | 10,227 |
| 98.50 | -13.14 | -11.77% | 3,682 | 4,072 | 2,250.00 | 93.50 | +6.60 | +7.59% | 3,665 | 2,824 |
| 73.62 | -12.03 | -14.05% | 3 | 3,087 | 2,300.00 | 119.27 | +7.02 | +6.25% | 172 | 1,857 |
| 64.14 | 0.00 | - | 20 | 1,140 | 2,350.00 | 150.96 | -0.05 | -0.03% | 224 | 324 |
| 44.63 | -3.54 | -7.35% | 11 | 1,776 | 2,400.00 | 182.80 | 0.00 | - | 1 | 87 |
| 32.39 | -3.71 | -10.28% | 6 | 1,749 | 2,450.00 | 390.27 | 0.00 | - | 1 | 105 |
| 20.00 | -8.20 | -29.08% | 34 | 1,918 | 2,500.00 | 308.40 | 0.00 | - | 1 | 22 |
| 15.58 | -4.92 | -24.00% | 15 | 175 | 2,550.00 | 309.57 | 0.00 | - | 1 | 12 |
| 11.30 | -3.50 | -23.65% | 334 | 3,535 | 2,600.00 | 440.02 | 0.00 | - | 1 | 14 |
| 8.34 | +1.19 | +16.64% | 7 | 1,162 | 2,650.00 | 422.22 | 0.00 | - | 10 | 18 |
| 7.09 | 0.00 | - | 3 | 624 | 2,700.00 | 469.42 | 0.00 | - | 10 | 12 |
| 4.86 | -1.84 | -27.46% | 18 | 343 | 2,750.00 | - | - | - | - | - |
| 5.10 | 0.00 | - | 13 | 670 | 2,800.00 | - | - | - | - | - |
| 5.20 | 0.00 | - | 11 | 50 | 2,850.00 | - | - | - | - | - |
| 8.23 | 0.00 | - | 2 | 316 | 2,900.00 | 770.94 | 0.00 | - | 150 | 472 |
| 2.36 | -0.04 | -1.67% | 1 | 90 | 2,950.00 | 818.07 | 0.00 | - | 150 | 477 |
| 1.97 | -0.68 | -25.66% | 1 | 1,859 | 3,000.00 | 720.21 | 0.00 | - | 1 | 482 |
| 1.00 | 0.00 | - | 11 | 28 | 3,050.00 | 912.89 | 0.00 | - | 150 | 472 |
| 2.10 | 0.00 | - | 1 | 146 | 3,100.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 10 | 117 | 3,150.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 1 | 2,390 | 3,200.00 | 907.35 | 0.00 | - | 1 | 10 |
