La bourse est fermée
CAC 40
6 495,83 -61,57 (-0,94 %) Euro Stoxx 50
3 730,32 -47,06 (-1,25 %) Dow Jones
33 768,32 -230,72 (-0,68 %) EUR/USD
1,0045 -0,0047 (-0,46 %) Gold future
1 762,20 -9,00 (-0,51 %) BTC-EUR
21 357,75 -2 083,46 (-8,89 %)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
À partir de 01:36PM EDT. Marché ouvert.
Options d’achat
30 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 635.85 | 0.00 | - | - | 50 | 1,100.00 | 0.45 | 0.00 | - | 4 | 36 |
| 587.35 | 0.00 | - | - | 50 | 1,150.00 | 0.45 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 1,200.00 | 0.45 | 0.00 | - | 2 | 102 |
| - | - | - | - | - | 1,210.00 | 6.20 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 1,220.00 | 1.90 | 0.00 | - | - | 2 |
| 578.59 | 0.00 | - | 2 | 2 | 1,230.00 | - | - | - | - | - |
| - | - | - | - | - | 1,240.00 | 2.10 | 0.00 | - | - | 3 |
| - | - | - | - | - | 1,250.00 | 0.35 | 0.00 | - | 19 | 47 |
| 407.43 | 0.00 | - | - | 1 | 1,270.00 | 8.17 | 0.00 | - | - | 3 |
| - | - | - | - | - | 1,280.00 | 11.81 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 1,290.00 | 9.55 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 1,300.00 | 10.05 | 0.00 | - | 5 | 28 |
| - | - | - | - | - | 1,310.00 | 10.07 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,320.00 | 0.60 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 1,340.00 | 0.70 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 1,350.00 | 0.60 | -2.30 | -79.31% | 10 | 55 |
| - | - | - | - | - | 1,370.00 | 10.75 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 1,380.00 | 0.85 | 0.00 | - | 2 | 9 |
| 880.05 | 0.00 | - | 3 | 3 | 1,400.00 | 4.00 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 1,410.00 | 29.20 | 0.00 | - | - | 5 |
| - | - | - | - | - | 1,420.00 | 2.88 | 0.00 | - | - | 2 |
| 438.18 | 0.00 | - | 4 | 4 | 1,430.00 | 2.10 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,440.00 | 5.20 | 0.00 | - | 1 | 6 |
| 795.38 | 0.00 | - | - | 12 | 1,450.00 | 1.40 | 0.00 | - | 200 | 220 |
| - | - | - | - | - | 1,460.00 | 1.41 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 1,470.00 | 3.93 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,480.00 | 8.95 | 0.00 | - | 4 | 19 |
| - | - | - | - | - | 1,490.00 | 14.12 | 0.00 | - | 14 | 19 |
| 771.61 | 0.00 | - | 2 | 0 | 1,500.00 | 1.95 | 0.00 | - | 200 | 467 |
| - | - | - | - | - | 1,510.00 | 1.95 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 1,520.00 | 2.06 | 0.00 | - | 1 | 21 |
| 343.46 | 0.00 | - | 8 | 8 | 1,530.00 | 9.15 | 0.00 | - | 1 | 52 |
| 196.60 | 0.00 | - | - | 2 | 1,540.00 | 4.85 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,550.00 | 2.70 | 0.00 | - | 3 | 126 |
| - | - | - | - | - | 1,560.00 | 3.98 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,570.00 | 3.20 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 1,580.00 | 3.10 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 1,590.00 | 3.40 | 0.00 | - | 3 | 20 |
| 313.76 | 0.00 | - | 2 | 7 | 1,600.00 | 4.70 | +1.45 | +44.62% | 4 | 31 |
| 142.30 | 0.00 | - | - | 5 | 1,610.00 | 4.40 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 1,620.00 | 4.91 | 0.00 | - | 3 | 9 |
| 253.09 | 0.00 | - | 4 | 4 | 1,630.00 | 6.90 | 0.00 | - | 20 | 26 |
| - | - | - | - | - | 1,640.00 | 4.80 | 0.00 | - | 3 | 119 |
| 124.38 | 0.00 | - | 1 | 1 | 1,650.00 | 6.60 | +2.30 | +53.49% | 1 | 53 |
| 118.61 | 0.00 | - | 1 | 1 | 1,660.00 | 7.10 | +1.55 | +27.93% | 1 | 27 |
| - | - | - | - | - | 1,670.00 | 4.90 | 0.00 | - | 2 | 80 |
| - | - | - | - | - | 1,680.00 | 5.25 | 0.00 | - | 2 | 19 |
| 96.20 | 0.00 | - | - | 5 | 1,690.00 | 6.30 | 0.00 | - | 1 | 621 |
| 236.11 | 0.00 | - | 2 | 8 | 1,700.00 | 10.90 | +2.95 | +37.11% | 1 | 227 |
| 111.90 | 0.00 | - | - | 5 | 1,710.00 | 10.20 | +1.67 | +19.58% | 2 | 151 |
| 248.92 | 0.00 | - | 20 | 19 | 1,720.00 | 11.24 | +3.10 | +38.08% | 9 | 117 |
| 151.46 | 0.00 | - | 10 | 10 | 1,730.00 | 12.62 | +2.12 | +20.19% | 50 | 214 |
| 94.20 | 0.00 | - | 5 | 7 | 1,740.00 | 13.08 | +1.73 | +15.24% | 55 | 121 |
| 278.30 | 0.00 | - | 5 | 41 | 1,750.00 | 14.46 | +2.30 | +18.91% | 78 | 261 |
| 102.20 | 0.00 | - | 8 | 8 | 1,760.00 | 12.75 | 0.00 | - | 1 | 240 |
| 237.49 | 0.00 | - | 1 | 13 | 1,770.00 | 17.34 | +3.15 | +22.20% | 14 | 301 |
| 117.26 | 0.00 | - | 10 | 6 | 1,780.00 | 12.88 | 0.00 | - | 4 | 490 |
| 133.19 | 0.00 | - | 10 | 10 | 1,790.00 | 21.12 | +7.31 | +52.93% | 10 | 87 |
| 244.66 | 0.00 | - | 1 | 11 | 1,800.00 | 22.10 | +3.99 | +22.03% | 2 | 255 |
| 84.61 | 0.00 | - | - | 2 | 1,810.00 | 24.47 | +6.12 | +33.35% | 8 | 155 |
| 121.15 | 0.00 | - | 1 | 26 | 1,820.00 | 23.56 | +4.68 | +24.79% | 1 | 224 |
| 128.92 | 0.00 | - | 11 | 11 | 1,830.00 | 22.16 | 0.00 | - | 7 | 72 |
| 150.45 | 0.00 | - | 1 | 13 | 1,840.00 | 30.34 | +6.48 | +27.16% | 10 | 49 |
| 153.20 | -34.53 | -18.39% | 2 | 7 | 1,850.00 | 21.97 | 0.00 | - | 3 | 231 |
| 142.30 | 0.00 | - | 5 | 10 | 1,860.00 | 25.89 | 0.00 | - | 13 | 74 |
| 153.83 | 0.00 | - | 3 | 12 | 1,870.00 | 35.50 | +11.26 | +46.45% | 13 | 50 |
| 134.17 | -19.33 | -12.59% | 3 | 59 | 1,880.00 | 40.55 | +13.02 | +47.29% | 10 | 93 |
| 117.83 | 0.00 | - | 102 | 229 | 1,890.00 | 39.81 | +8.40 | +26.74% | 2 | 134 |
| 148.51 | 0.00 | - | 16 | 27 | 1,900.00 | 44.77 | +12.47 | +38.61% | 99 | 273 |
| 95.25 | -36.87 | -27.91% | 1 | 35 | 1,910.00 | 45.63 | +6.42 | +16.37% | 3 | 65 |
| 133.11 | 0.00 | - | 7 | 64 | 1,920.00 | 47.90 | +9.15 | +23.61% | 20 | 76 |
| 82.35 | -28.23 | -25.53% | 1 | 74 | 1,930.00 | 52.25 | +13.35 | +34.32% | 10 | 105 |
| 103.76 | 0.00 | - | 1 | 26 | 1,940.00 | 56.09 | +11.47 | +25.71% | 3 | 160 |
| 93.61 | 0.00 | - | 2 | 54 | 1,950.00 | 62.28 | +11.34 | +22.26% | 3 | 153 |
| 64.80 | -38.50 | -37.27% | 4 | 27 | 1,960.00 | 66.66 | +17.75 | +36.29% | 14 | 153 |
| 62.60 | -18.70 | -23.00% | 4 | 23 | 1,970.00 | 68.35 | +15.86 | +30.22% | 20 | 153 |
| 78.85 | 0.00 | - | 4 | 45 | 1,980.00 | 73.17 | +18.17 | +33.04% | 2 | 93 |
| 72.72 | 0.00 | - | 5 | 59 | 1,990.00 | 78.70 | +10.51 | +15.41% | 5 | 116 |
| 48.22 | -12.85 | -21.04% | 11 | 131 | 2,000.00 | 82.99 | +10.27 | +14.12% | 13 | 171 |
| 61.29 | 0.00 | - | 1 | 94 | 2,010.00 | 61.70 | 0.00 | - | 4 | 84 |
| 35.25 | -17.95 | -33.74% | 4 | 69 | 2,020.00 | 93.65 | +20.44 | +27.92% | 3 | 78 |
| 31.55 | -19.35 | -38.02% | 19 | 29 | 2,030.00 | 103.83 | +26.76 | +34.72% | 2 | 64 |
| 46.08 | 0.00 | - | 1 | 62 | 2,040.00 | 87.79 | 0.00 | - | 2 | 33 |
| 25.91 | -10.97 | -29.75% | 7 | 19 | 2,050.00 | 116.98 | +23.46 | +25.09% | 3 | 82 |
| 33.11 | 0.00 | - | 1 | 61 | 2,060.00 | 103.75 | 0.00 | - | 2 | 41 |
| 20.52 | -11.59 | -36.09% | 9 | 61 | 2,070.00 | 91.37 | 0.00 | - | 13 | 24 |
| 17.40 | -11.36 | -39.50% | 10 | 15 | 2,080.00 | 117.04 | 0.00 | - | 2 | 20 |
| 15.61 | -10.04 | -39.14% | 4 | 172 | 2,090.00 | 120.06 | 0.00 | - | 3 | 3 |
| 13.22 | -7.76 | -36.99% | 9 | 19 | 2,100.00 | 102.32 | 0.00 | - | 2 | 8 |
| 11.57 | -7.65 | -39.80% | 6 | 22 | 2,110.00 | 252.70 | 0.00 | - | - | 0 |
| 16.22 | 0.00 | - | 5 | 114 | 2,120.00 | 383.01 | 0.00 | - | 1 | 1 |
| 9.16 | -5.11 | -35.81% | 12 | 118 | 2,130.00 | - | - | - | - | - |
| 7.95 | -4.62 | -36.75% | 2 | 39 | 2,140.00 | 164.10 | 0.00 | - | 1 | 4 |
| 6.93 | -5.17 | -42.73% | 3 | 118 | 2,150.00 | 217.05 | 0.00 | - | 3 | 3 |
| 5.96 | -4.47 | -42.86% | 1 | 6 | 2,160.00 | 204.64 | 0.00 | - | 2 | 12 |
| 5.34 | -3.82 | -41.70% | 6 | 17 | 2,170.00 | 279.49 | 0.00 | - | - | 10 |
| 6.00 | -2.02 | -25.19% | 2 | 18 | 2,180.00 | 234.69 | 0.00 | - | 4 | 0 |
| 4.00 | -2.96 | -42.53% | 3 | 27 | 2,190.00 | 195.00 | 0.00 | - | 2 | 3 |
| 3.60 | -1.83 | -33.70% | 3 | 1,226 | 2,200.00 | 204.00 | 0.00 | - | 2 | 4 |
| 8.17 | 0.00 | - | - | 2 | 2,210.00 | 466.39 | 0.00 | - | 15 | 15 |
| 2.72 | -4.63 | -62.99% | 3 | 5 | 2,220.00 | 240.97 | 0.00 | - | 15 | 15 |
| 6.25 | 0.00 | - | 1 | 2 | 2,230.00 | - | - | - | - | - |
| 2.15 | -3.35 | -60.91% | 1 | 2 | 2,240.00 | - | - | - | - | - |
| 1.86 | -1.24 | -40.00% | 2 | 62 | 2,250.00 | - | - | - | - | - |
| 1.65 | -1.30 | -44.07% | 2 | 1,200 | 2,260.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 1 | 5 | 2,280.00 | 250.65 | 0.00 | - | - | 0 |
| 53.77 | 0.00 | - | 5 | 5 | 2,290.00 | - | - | - | - | - |
| 1.49 | 0.00 | - | 5 | 7 | 2,300.00 | 591.10 | 0.00 | - | 12 | 26 |
| 2.37 | 0.00 | - | 1 | 25 | 2,310.00 | 354.07 | 0.00 | - | 25 | 25 |
| 0.80 | -6.98 | -89.72% | 2 | 23 | 2,320.00 | - | - | - | - | - |
| 1.92 | 0.00 | - | 1 | 31 | 2,330.00 | - | - | - | - | - |
| 1.43 | 0.00 | - | 2 | 56 | 2,350.00 | 316.09 | 0.00 | - | 15 | 15 |
| 5.78 | 0.00 | - | 2 | 3 | 2,360.00 | - | - | - | - | - |
| 0.70 | -0.70 | -50.00% | 1 | 2 | 2,370.00 | 331.21 | 0.00 | - | 15 | 15 |
| 35.33 | 0.00 | - | 1 | 0 | 2,380.00 | - | - | - | - | - |
| 7.03 | 0.00 | - | 15 | 1 | 2,390.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 5 | 9 | 2,400.00 | - | - | - | - | - |
| 203.30 | 0.00 | - | - | 18 | 2,410.00 | - | - | - | - | - |
| 24.20 | 0.00 | - | 1 | 1 | 2,430.00 | - | - | - | - | - |
| 2.91 | 0.00 | - | 2 | 2 | 2,440.00 | - | - | - | - | - |
| 20.91 | 0.00 | - | 1 | 1 | 2,450.00 | - | - | - | - | - |
| - | - | - | - | - | 2,460.00 | 461.98 | 0.00 | - | 1 | 0 |
| 25.05 | 0.00 | - | 1 | 1 | 2,480.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 1 | 19 | 2,500.00 | - | - | - | - | - |
| - | - | - | - | - | 2,520.00 | 640.40 | 0.00 | - | - | 1 |
| 144.80 | 0.00 | - | - | 18 | 2,530.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 4 | 20 | 2,550.00 | - | - | - | - | - |
| 2.65 | 0.00 | - | 1 | 5 | 2,600.00 | 645.29 | 0.00 | - | 20 | 10 |
| 38.90 | 0.00 | - | - | 1 | 2,610.00 | - | - | - | - | - |
| 36.40 | 0.00 | - | - | 4 | 2,620.00 | - | - | - | - | - |
| 35.10 | 0.00 | - | - | 3 | 2,630.00 | - | - | - | - | - |
| 33.00 | 0.00 | - | - | 9 | 2,640.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 20 | 22 | 2,650.00 | 695.97 | 0.00 | - | 1 | 4 |
| 0.30 | 0.00 | - | 20 | 22 | 2,700.00 | 697.50 | 0.00 | - | 3 | 3 |
| 39.00 | 0.00 | - | - | 106 | 2,750.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 10 | 40 | 2,800.00 | - | - | - | - | - |
| 3.03 | 0.00 | - | 3 | 7 | 2,900.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | - | 14 | 3,000.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 7 | 3,100.00 | - | - | - | - | - |
© 2022 Yahoo. Tous droits réservés.
