La bourse ferme dans 4 h 27 min
CAC 40
6 564,31 +10,45 (+0,16 %) Euro Stoxx 50
3 781,77 +4,96 (+0,13 %) Dow Jones
33 761,05 +424,35 (+1,27 %) EUR/USD
1,0203 -0,0054 (-0,53 %) Gold future
1 792,90 -22,60 (-1,24 %) BTC-EUR
23 784,41 -538,67 (-2,21 %)
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
19 août 2022
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 761.27 | 0.00 | - | - | 9 | 950.00 | 0.05 | 0.00 | - | 1 | 30 |
| 795.99 | 0.00 | - | 1 | 1 | 1,000.00 | 0.08 | 0.00 | - | 1 | 3 |
| 661.72 | 0.00 | - | - | 9 | 1,050.00 | 0.20 | 0.00 | - | 10 | 23 |
| - | - | - | - | - | 1,100.00 | 2.70 | 0.00 | - | 1 | 2 |
| 530.79 | 0.00 | - | - | 0 | 1,150.00 | 0.05 | 0.00 | - | 1 | 45 |
| 680.30 | 0.00 | - | 1 | 1 | 1,200.00 | 0.09 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 1,210.00 | 3.21 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 1,220.00 | 7.80 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 1,230.00 | 0.15 | 0.00 | - | 10 | 20 |
| - | - | - | - | - | 1,240.00 | 0.10 | 0.00 | - | 10 | 15 |
| - | - | - | - | - | 1,250.00 | 0.05 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 1,260.00 | 0.20 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 1,270.00 | 0.25 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,280.00 | 0.25 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,290.00 | 0.21 | 0.00 | - | 10 | 31 |
| - | - | - | - | - | 1,300.00 | 0.05 | 0.00 | - | 28 | 0 |
| - | - | - | - | - | 1,310.00 | 8.15 | 0.00 | - | - | 5 |
| - | - | - | - | - | 1,320.00 | 0.05 | 0.00 | - | 2 | 129 |
| - | - | - | - | - | 1,330.00 | 0.05 | 0.00 | - | 7 | 18 |
| - | - | - | - | - | 1,340.00 | 0.14 | 0.00 | - | 1 | 34 |
| - | - | - | - | - | 1,350.00 | 0.03 | 0.00 | - | 3 | 88 |
| - | - | - | - | - | 1,360.00 | 0.05 | 0.00 | - | 1 | 37 |
| - | - | - | - | - | 1,370.00 | 0.05 | 0.00 | - | 1 | 99 |
| - | - | - | - | - | 1,380.00 | 0.05 | 0.00 | - | 40 | 0 |
| - | - | - | - | - | 1,390.00 | 0.05 | 0.00 | - | 40 | 273 |
| - | - | - | - | - | 1,400.00 | 0.05 | 0.00 | - | 4 | 512 |
| - | - | - | - | - | 1,410.00 | 0.05 | 0.00 | - | 1 | 388 |
| - | - | - | - | - | 1,420.00 | 0.15 | 0.00 | - | 14 | 389 |
| - | - | - | - | - | 1,430.00 | 0.04 | 0.00 | - | 5 | 112 |
| - | - | - | - | - | 1,440.00 | 0.07 | 0.00 | - | 5 | 226 |
| - | - | - | - | - | 1,450.00 | 0.10 | 0.00 | - | 25 | 1,139 |
| - | - | - | - | - | 1,460.00 | 0.08 | 0.00 | - | 25 | 476 |
| - | - | - | - | - | 1,470.00 | 0.05 | 0.00 | - | 35 | 642 |
| - | - | - | - | - | 1,480.00 | 0.05 | 0.00 | - | 1 | 495 |
| - | - | - | - | - | 1,490.00 | 0.07 | 0.00 | - | 1 | 359 |
| 236.38 | 0.00 | - | 1 | 13 | 1,500.00 | 0.10 | 0.00 | - | 4 | 593 |
| - | - | - | - | - | 1,510.00 | 0.03 | 0.00 | - | 1 | 257 |
| 262.00 | 0.00 | - | 1 | 1 | 1,520.00 | 0.07 | 0.00 | - | 1 | 441 |
| - | - | - | - | - | 1,530.00 | 0.08 | 0.00 | - | 4 | 388 |
| 184.71 | 0.00 | - | 3 | 3 | 1,540.00 | 0.04 | 0.00 | - | 15 | 407 |
| 161.70 | 0.00 | - | 1 | 10 | 1,550.00 | 0.07 | 0.00 | - | 15 | 1,318 |
| - | - | - | - | - | 1,560.00 | 0.32 | 0.00 | - | 1 | 827 |
| 307.92 | 0.00 | - | 1 | 6 | 1,570.00 | 0.10 | 0.00 | - | 10 | 703 |
| 200.12 | 0.00 | - | 2 | 18 | 1,580.00 | 0.07 | 0.00 | - | 15 | 579 |
| 347.00 | 0.00 | - | 1 | 13 | 1,590.00 | 0.07 | 0.00 | - | 16 | 336 |
| 349.77 | 0.00 | - | 19 | 75 | 1,600.00 | 0.10 | 0.00 | - | 1 | 0 |
| 210.50 | 0.00 | - | 1 | 7 | 1,610.00 | 0.43 | 0.00 | - | 2 | 170 |
| 332.71 | 0.00 | - | 2 | 19 | 1,620.00 | 0.08 | 0.00 | - | 21 | 235 |
| 322.71 | 0.00 | - | 2 | 3 | 1,630.00 | 0.08 | 0.00 | - | 1 | 325 |
| 216.27 | 0.00 | - | 1 | 29 | 1,640.00 | 0.10 | 0.00 | - | 4 | 254 |
| 162.31 | 0.00 | - | 1 | 186 | 1,650.00 | 0.24 | 0.00 | - | 4 | 0 |
| 194.25 | 0.00 | - | 42 | 54 | 1,660.00 | 0.20 | 0.00 | - | 10 | 703 |
| 156.00 | 0.00 | - | 4 | 32 | 1,670.00 | 0.17 | 0.00 | - | 20 | 693 |
| 154.86 | 0.00 | - | 5 | 36 | 1,680.00 | 0.25 | 0.00 | - | 1 | 447 |
| 247.65 | 0.00 | - | 16 | 77 | 1,690.00 | 0.12 | 0.00 | - | 9 | 0 |
| 208.07 | 0.00 | - | 1 | 326 | 1,700.00 | 0.15 | 0.00 | - | 1 | 1,218 |
| 266.84 | 0.00 | - | 10 | 184 | 1,710.00 | 0.24 | 0.00 | - | 43 | 244 |
| 217.81 | 0.00 | - | 16 | 206 | 1,720.00 | 0.15 | 0.00 | - | 4 | 0 |
| 282.20 | 0.00 | - | 55 | 8,338 | 1,730.00 | 0.19 | 0.00 | - | 65 | 563 |
| 170.21 | 0.00 | - | 3 | 124 | 1,740.00 | 0.19 | 0.00 | - | 110 | 373 |
| 207.71 | 0.00 | - | 1 | 346 | 1,750.00 | 0.34 | 0.00 | - | 2 | 424 |
| 231.64 | 0.00 | - | 1 | 115 | 1,760.00 | 0.25 | 0.00 | - | 2 | 317 |
| 221.76 | 0.00 | - | 1 | 140 | 1,770.00 | 0.33 | 0.00 | - | 47 | 256 |
| 132.08 | 0.00 | - | 2 | 136 | 1,780.00 | 0.26 | 0.00 | - | 15 | 194 |
| 196.07 | 0.00 | - | 1 | 106 | 1,790.00 | 0.26 | 0.00 | - | 49 | 146 |
| 198.27 | 0.00 | - | 10 | 500 | 1,800.00 | 0.29 | 0.00 | - | 1 | 621 |
| 202.45 | 0.00 | - | 4 | 235 | 1,810.00 | 0.35 | 0.00 | - | 15 | 173 |
| 178.34 | 0.00 | - | 10 | 466 | 1,820.00 | 0.38 | 0.00 | - | 15 | 197 |
| 182.41 | 0.00 | - | 4 | 203 | 1,830.00 | 0.42 | 0.00 | - | 26 | 320 |
| 163.38 | 0.00 | - | 10 | 0 | 1,840.00 | 0.50 | 0.00 | - | 40 | 979 |
| 130.88 | 0.00 | - | 12 | 458 | 1,850.00 | 0.55 | 0.00 | - | 140 | 492 |
| 155.13 | 0.00 | - | 5 | 0 | 1,860.00 | 0.63 | 0.00 | - | 127 | 244 |
| 116.95 | 0.00 | - | 38 | 117 | 1,870.00 | 0.80 | 0.00 | - | 56 | 191 |
| 135.38 | 0.00 | - | 6 | 275 | 1,880.00 | 0.97 | 0.00 | - | 38 | 365 |
| 103.94 | 0.00 | - | 2 | 159 | 1,890.00 | 1.16 | 0.00 | - | 115 | 193 |
| 114.38 | 0.00 | - | 59 | 754 | 1,900.00 | 1.43 | 0.00 | - | 168 | 457 |
| 95.60 | 0.00 | - | 7 | 478 | 1,910.00 | 1.74 | 0.00 | - | 104 | 165 |
| 90.21 | 0.00 | - | 22 | 346 | 1,920.00 | 2.16 | 0.00 | - | 148 | 188 |
| 87.65 | 0.00 | - | 42 | 495 | 1,930.00 | 2.85 | 0.00 | - | 53 | 123 |
| 77.79 | 0.00 | - | 28 | 502 | 1,940.00 | 3.44 | 0.00 | - | 92 | 104 |
| 69.32 | 0.00 | - | 116 | 745 | 1,950.00 | 4.57 | 0.00 | - | 248 | 306 |
| 62.00 | 0.00 | - | 36 | 241 | 1,960.00 | 5.91 | 0.00 | - | 73 | 100 |
| 51.05 | 0.00 | - | 64 | 0 | 1,970.00 | 7.90 | 0.00 | - | 134 | 169 |
| 44.70 | 0.00 | - | 195 | 521 | 1,980.00 | 9.47 | 0.00 | - | 34 | 93 |
| 35.95 | 0.00 | - | 244 | 605 | 1,990.00 | 12.06 | 0.00 | - | 120 | 157 |
| 30.57 | 0.00 | - | 604 | 1,474 | 2,000.00 | 15.47 | 0.00 | - | 377 | 722 |
| 24.60 | 0.00 | - | 228 | 837 | 2,010.00 | 19.27 | 0.00 | - | 113 | 104 |
| 19.29 | 0.00 | - | 94 | 397 | 2,020.00 | 24.82 | 0.00 | - | 39 | 35 |
| 14.62 | 0.00 | - | 145 | 564 | 2,030.00 | 37.00 | 0.00 | - | 1 | 11 |
| 10.25 | 0.00 | - | 149 | 602 | 2,040.00 | 36.77 | 0.00 | - | - | 45 |
| 7.39 | 0.00 | - | 71 | 812 | 2,050.00 | 43.30 | 0.00 | - | 5 | 17 |
| 5.35 | 0.00 | - | 52 | 268 | 2,060.00 | 52.05 | 0.00 | - | - | 32 |
| 3.94 | 0.00 | - | 80 | 192 | 2,070.00 | 61.13 | 0.00 | - | 1 | 5 |
| 2.87 | 0.00 | - | 64 | 370 | 2,080.00 | - | - | - | - | - |
| 2.03 | 0.00 | - | 31 | 0 | 2,090.00 | 78.90 | 0.00 | - | 5 | 5 |
| 1.49 | 0.00 | - | 48 | 387 | 2,100.00 | 255.20 | 0.00 | - | 1 | 2 |
| 0.98 | 0.00 | - | 3 | 30 | 2,110.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 107 | 130 | 2,120.00 | 417.34 | 0.00 | - | - | 0 |
| 0.72 | 0.00 | - | 101 | 0 | 2,130.00 | 442.10 | 0.00 | - | - | 1 |
| 0.73 | 0.00 | - | 10 | 30 | 2,140.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 10 | 63 | 2,150.00 | 251.12 | 0.00 | - | 1 | 1 |
| 0.46 | 0.00 | - | 14 | 30 | 2,160.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 6 | 42 | 2,170.00 | 293.00 | 0.00 | - | 1 | 1 |
| 0.17 | 0.00 | - | 6 | 185 | 2,200.00 | 308.22 | 0.00 | - | 8 | 2 |
| 0.13 | 0.00 | - | 2 | 164 | 2,250.00 | 390.83 | 0.00 | - | 3 | 3 |
| 0.28 | 0.00 | - | 5 | 5 | 2,300.00 | 559.00 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 10 | 15 | 2,350.00 | 650.88 | 0.00 | - | - | 3 |
| 0.10 | 0.00 | - | 10 | 12 | 2,450.00 | 500.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,600.00 | 622.88 | 0.00 | - | 10 | 20 |
| 0.16 | 0.00 | - | - | 1 | 2,700.00 | - | - | - | - | - |
© 2022 Yahoo. Tous droits réservés.
