La bourse ferme dans 4 h 23 min
CAC 40
6 566,07 +12,21 (+0,19 %) Euro Stoxx 50
3 782,76 +5,95 (+0,16 %) Dow Jones
33 761,05 +424,35 (+1,27 %) EUR/USD
1,0202 -0,0055 (-0,54 %) Gold future
1 793,40 -22,10 (-1,22 %) BTC-EUR
23 816,57 -522,49 (-2,15 %)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,050.00 | 0.23 | 0.00 | - | 40 | 15 |
| 616.93 | 0.00 | - | 2 | 51 | 1,100.00 | 0.10 | 0.00 | - | 1 | 3 |
| 719.85 | 0.00 | - | 50 | 51 | 1,150.00 | 1.65 | 0.00 | - | 10 | 16 |
| - | - | - | - | - | 1,200.00 | 0.45 | 0.00 | - | 2 | 99 |
| - | - | - | - | - | 1,210.00 | 0.35 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 1,220.00 | 0.20 | 0.00 | - | - | 10 |
| - | - | - | - | - | 1,250.00 | 1.40 | 0.00 | - | 3 | 23 |
| - | - | - | - | - | 1,260.00 | 0.20 | 0.00 | - | 10 | 20 |
| - | - | - | - | - | 1,270.00 | 0.10 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 1,280.00 | 2.95 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,290.00 | 14.20 | 0.00 | - | 6 | 6 |
| 602.19 | 0.00 | - | 1 | 1 | 1,300.00 | 0.12 | 0.00 | - | 1 | 178 |
| - | - | - | - | - | 1,310.00 | 0.23 | 0.00 | - | 14 | 15 |
| 454.04 | 0.00 | - | 2 | 1 | 1,320.00 | 0.30 | 0.00 | - | 1 | 8 |
| 442.22 | 0.00 | - | 4 | 2 | 1,330.00 | 0.30 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 1,340.00 | 0.10 | 0.00 | - | 20 | 26 |
| - | - | - | - | - | 1,350.00 | 0.67 | 0.00 | - | 1 | 105 |
| - | - | - | - | - | 1,360.00 | 0.52 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,370.00 | 6.47 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 1,380.00 | 0.65 | 0.00 | - | 2 | 2 |
| 351.31 | 0.00 | - | - | 1 | 1,390.00 | 5.36 | 0.00 | - | - | 10 |
| 417.83 | 0.00 | - | 1 | 2 | 1,400.00 | 0.80 | 0.00 | - | 1 | 39 |
| 367.56 | 0.00 | - | 4 | 2 | 1,410.00 | 0.50 | 0.00 | - | 150 | 0 |
| 328.86 | 0.00 | - | - | 3 | 1,420.00 | 0.50 | 0.00 | - | 15 | 29 |
| 257.29 | 0.00 | - | - | 1 | 1,430.00 | 0.52 | 0.00 | - | 20 | 25 |
| - | - | - | - | - | 1,440.00 | 5.80 | 0.00 | - | 1 | 2 |
| 329.33 | 0.00 | - | 4 | 2 | 1,450.00 | 0.57 | 0.00 | - | 17 | 205 |
| 286.99 | 0.00 | - | - | 1 | 1,460.00 | 0.35 | 0.00 | - | 15 | 18 |
| - | - | - | - | - | 1,470.00 | 0.84 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 1,480.00 | 0.42 | 0.00 | - | 2 | 0 |
| 252.12 | 0.00 | - | 4 | 4 | 1,490.00 | 0.40 | 0.00 | - | 7 | 24 |
| 241.60 | 0.00 | - | 2 | 4 | 1,500.00 | 0.40 | 0.00 | - | 1 | 116 |
| 248.79 | 0.00 | - | - | 3 | 1,510.00 | 2.12 | 0.00 | - | 2 | 34 |
| 232.89 | 0.00 | - | 2 | 2 | 1,520.00 | 2.30 | 0.00 | - | 2 | 31 |
| 228.77 | 0.00 | - | 6 | 5 | 1,530.00 | 0.50 | 0.00 | - | 1 | 11 |
| 220.32 | 0.00 | - | 22 | 13 | 1,540.00 | 0.55 | 0.00 | - | 1 | 20 |
| 274.50 | 0.00 | - | 2 | 6 | 1,550.00 | 0.35 | 0.00 | - | 8 | 228 |
| 229.93 | 0.00 | - | 2 | 1 | 1,560.00 | 0.71 | 0.00 | - | 10 | 0 |
| 184.18 | 0.00 | - | 1 | 1 | 1,570.00 | 0.80 | 0.00 | - | 5 | 98 |
| - | - | - | - | - | 1,580.00 | 0.90 | 0.00 | - | 5 | 41 |
| - | - | - | - | - | 1,590.00 | 0.75 | 0.00 | - | 5 | 186 |
| - | - | - | - | - | 1,600.00 | 0.73 | 0.00 | - | 2 | 248 |
| - | - | - | - | - | 1,610.00 | 0.79 | 0.00 | - | 4 | 298 |
| - | - | - | - | - | 1,620.00 | 0.95 | 0.00 | - | 1 | 87 |
| 201.15 | 0.00 | - | 2 | 4 | 1,630.00 | 0.85 | 0.00 | - | 6 | 129 |
| 128.62 | 0.00 | - | - | 3 | 1,640.00 | 0.92 | 0.00 | - | 20 | 173 |
| 237.50 | 0.00 | - | 1 | 5 | 1,650.00 | 1.02 | 0.00 | - | 20 | 334 |
| 252.54 | 0.00 | - | 1 | 1 | 1,660.00 | 0.76 | 0.00 | - | 2 | 155 |
| 143.72 | 0.00 | - | 11 | 11 | 1,670.00 | 1.25 | 0.00 | - | 2 | 148 |
| 233.51 | 0.00 | - | 1 | 1 | 1,680.00 | 1.35 | 0.00 | - | 2 | 286 |
| 264.28 | 0.00 | - | 2 | 3 | 1,690.00 | 1.35 | 0.00 | - | 1 | 118 |
| 184.51 | 0.00 | - | 10 | 55 | 1,700.00 | 1.82 | 0.00 | - | 36 | 0 |
| 204.80 | 0.00 | - | 2 | 25 | 1,710.00 | 1.98 | 0.00 | - | 10 | 94 |
| 259.07 | 0.00 | - | 10 | 38 | 1,720.00 | 6.05 | 0.00 | - | 17 | 121 |
| 237.64 | 0.00 | - | 2 | 6 | 1,730.00 | 1.97 | 0.00 | - | 2 | 0 |
| 215.99 | 0.00 | - | 2 | 8 | 1,740.00 | 1.55 | 0.00 | - | 6 | 178 |
| 195.45 | 0.00 | - | 12 | 36 | 1,750.00 | 1.65 | 0.00 | - | 21 | 346 |
| 158.74 | 0.00 | - | 1 | 0 | 1,760.00 | 1.87 | 0.00 | - | 11 | 0 |
| 155.49 | 0.00 | - | 2 | 29 | 1,770.00 | 2.05 | 0.00 | - | 17 | 90 |
| 179.34 | 0.00 | - | 1 | 14 | 1,780.00 | 2.16 | 0.00 | - | 20 | 139 |
| 133.05 | 0.00 | - | 3 | 13 | 1,790.00 | 4.09 | 0.00 | - | 37 | 61 |
| 167.60 | 0.00 | - | 1 | 0 | 1,800.00 | 2.74 | 0.00 | - | 10 | 97 |
| 181.88 | 0.00 | - | 5 | 28 | 1,810.00 | 3.17 | 0.00 | - | 10 | 66 |
| 112.84 | 0.00 | - | 2 | 46 | 1,820.00 | 3.63 | 0.00 | - | 25 | 0 |
| 163.41 | 0.00 | - | 5 | 23 | 1,830.00 | 4.10 | 0.00 | - | 2 | 307 |
| 98.80 | 0.00 | - | 2 | 18 | 1,840.00 | 4.60 | 0.00 | - | 34 | 61 |
| 169.13 | 0.00 | - | 1 | 25 | 1,850.00 | 5.20 | 0.00 | - | 9 | 57 |
| 119.25 | 0.00 | - | 1 | 43 | 1,860.00 | 5.58 | 0.00 | - | 48 | 83 |
| 111.24 | 0.00 | - | 8 | 32 | 1,870.00 | 6.68 | 0.00 | - | 33 | 181 |
| 117.50 | 0.00 | - | 1 | 39 | 1,880.00 | 7.35 | 0.00 | - | 13 | 203 |
| 132.56 | 0.00 | - | 1 | 69 | 1,890.00 | 8.35 | 0.00 | - | 36 | 67 |
| 124.62 | 0.00 | - | 12 | 40 | 1,900.00 | 9.43 | 0.00 | - | 33 | 397 |
| 115.82 | 0.00 | - | 5 | 34 | 1,910.00 | 10.39 | 0.00 | - | 22 | 0 |
| 102.06 | 0.00 | - | 4 | 356 | 1,920.00 | 12.35 | 0.00 | - | 36 | 67 |
| 79.59 | 0.00 | - | 13 | 92 | 1,930.00 | 14.14 | 0.00 | - | 20 | 53 |
| 89.54 | 0.00 | - | 13 | 0 | 1,940.00 | 15.81 | 0.00 | - | 37 | 20 |
| 83.07 | 0.00 | - | 17 | 38 | 1,950.00 | 18.14 | 0.00 | - | 17 | 50 |
| 75.42 | 0.00 | - | 8 | 29 | 1,960.00 | 21.48 | 0.00 | - | 8 | 111 |
| 67.74 | 0.00 | - | 15 | 245 | 1,970.00 | 23.19 | 0.00 | - | 4 | 11 |
| 56.78 | 0.00 | - | 3 | 33 | 1,980.00 | 26.40 | 0.00 | - | 28 | 33 |
| 53.26 | 0.00 | - | 13 | 226 | 1,990.00 | 29.37 | 0.00 | - | 10 | 6 |
| 31.95 | 0.00 | - | 15 | 127 | 2,000.00 | 42.00 | 0.00 | - | 6 | 10 |
| 38.42 | 0.00 | - | 13 | 56 | 2,010.00 | 40.00 | 0.00 | - | 11 | 61 |
| 36.55 | 0.00 | - | 26 | 46 | 2,020.00 | 123.14 | 0.00 | - | 1 | 0 |
| 30.88 | 0.00 | - | 6 | 35 | 2,030.00 | 131.74 | 0.00 | - | 1 | 7 |
| 26.66 | 0.00 | - | 4 | 119 | 2,040.00 | 89.27 | 0.00 | - | 1 | 9 |
| 19.72 | 0.00 | - | 9 | 72 | 2,050.00 | 69.30 | 0.00 | - | 1 | 1 |
| 18.35 | 0.00 | - | 110 | 117 | 2,060.00 | 121.27 | 0.00 | - | 10 | 10 |
| 16.46 | 0.00 | - | 124 | 169 | 2,070.00 | 75.00 | 0.00 | - | 1 | 10 |
| 13.35 | 0.00 | - | 31 | 185 | 2,080.00 | 138.99 | 0.00 | - | 10 | 14 |
| 10.93 | 0.00 | - | 29 | 241 | 2,090.00 | 90.56 | 0.00 | - | 1 | 10 |
| 9.00 | 0.00 | - | 16 | 165 | 2,100.00 | - | - | - | - | - |
| 7.32 | 0.00 | - | 12 | 86 | 2,110.00 | 214.01 | 0.00 | - | 2 | 2 |
| 4.87 | 0.00 | - | 6 | 22 | 2,120.00 | - | - | - | - | - |
| 4.92 | 0.00 | - | 3 | 18 | 2,130.00 | 366.61 | 0.00 | - | 1 | 5 |
| 4.15 | 0.00 | - | 5 | 19 | 2,140.00 | 238.51 | 0.00 | - | 2 | 2 |
| 3.20 | 0.00 | - | 4 | 18 | 2,150.00 | 384.72 | 0.00 | - | - | 4 |
| 2.30 | 0.00 | - | 2 | 0 | 2,160.00 | 299.08 | 0.00 | - | - | 1 |
| 2.29 | 0.00 | - | - | 11 | 2,170.00 | 404.58 | 0.00 | - | 4 | 4 |
| 1.50 | 0.00 | - | 2 | 8 | 2,180.00 | - | - | - | - | - |
| 1.41 | 0.00 | - | 2 | 2 | 2,190.00 | 372.97 | 0.00 | - | - | 2 |
| 1.47 | 0.00 | - | 12 | 17 | 2,200.00 | 382.89 | 0.00 | - | - | 2 |
| 1.25 | 0.00 | - | 8 | 8 | 2,210.00 | 359.95 | 0.00 | - | - | 10 |
| 44.00 | 0.00 | - | 2 | 0 | 2,220.00 | 369.84 | 0.00 | - | - | 10 |
| 1.25 | 0.00 | - | 2 | 9 | 2,230.00 | - | - | - | - | - |
| - | - | - | - | - | 2,240.00 | 452.33 | 0.00 | - | - | 5 |
| 0.46 | 0.00 | - | 5 | 14 | 2,250.00 | 461.87 | 0.00 | - | - | 1 |
| 0.35 | 0.00 | - | 5 | 19 | 2,260.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 2 | 3 | 2,270.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 5 | 5 | 2,280.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 4 | 55 | 2,300.00 | - | - | - | - | - |
| 2.75 | 0.00 | - | 10 | 10 | 2,320.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 3 | 2,330.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 56 | 2,350.00 | 334.84 | 0.00 | - | 3 | 3 |
| 0.17 | 0.00 | - | - | 1 | 2,360.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 1 | 0 | 2,370.00 | - | - | - | - | - |
| 12.61 | 0.00 | - | 1 | 1 | 2,380.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 4 | 5 | 2,400.00 | - | - | - | - | - |
| 3.60 | 0.00 | - | 10 | 10 | 2,420.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 1 | 2 | 2,500.00 | - | - | - | - | - |
| - | - | - | - | - | 2,600.00 | 621.88 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | - | 2 | 2,750.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 20 | 20 | 2,850.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 10 | 175 | 3,050.00 | - | - | - | - | - |
© 2022 Yahoo. Tous droits réservés.
