La bourse ferme dans 8 h 17 min
CAC 40
6 696,96 0,00 (0,00 %) Euro Stoxx 50
3 956,53 -21,37 (-0,54 %) Dow Jones
33 947,10 -482,78 (-1,40 %) EUR/USD
1,0506 +0,0009 (+0,08 %) Gold future
1 784,20 +2,90 (+0,16 %) BTC-EUR
16 212,92 -393,16 (-2,37 %)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:30PM EST
Options d’achat
17 mars 2023
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 803.87 | 0.00 | - | 2 | 0 | 1,050.00 | 2.50 | 0.00 | - | 2 | 0 |
| 652.22 | 0.00 | - | 1 | 2 | 1,100.00 | 3.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,150.00 | 4.96 | 0.00 | - | 8 | 0 |
| 696.90 | 0.00 | - | 1 | 0 | 1,200.00 | 2.97 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,220.00 | 8.67 | 0.00 | - | 5 | 17 |
| - | - | - | - | - | 1,230.00 | 9.02 | 0.00 | - | - | 5 |
| - | - | - | - | - | 1,240.00 | 7.27 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,250.00 | 7.60 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 1,260.00 | 12.04 | 0.00 | - | 200 | 0 |
| 505.47 | 0.00 | - | 2 | 0 | 1,280.00 | 26.80 | 0.00 | - | 79 | 79 |
| 496.14 | 0.00 | - | 2 | 0 | 1,290.00 | 9.07 | 0.00 | - | - | 0 |
| 495.01 | 0.00 | - | - | 2 | 1,300.00 | 8.80 | 0.00 | - | 10 | 0 |
| 592.62 | 0.00 | - | 3 | 0 | 1,310.00 | - | - | - | - | - |
| 583.10 | 0.00 | - | - | 0 | 1,320.00 | 12.56 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 1,330.00 | 6.90 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,340.00 | 11.39 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,350.00 | 11.90 | 0.00 | - | 9 | 0 |
| 426.41 | 0.00 | - | - | 1 | 1,370.00 | 39.85 | 0.00 | - | 7 | 12 |
| - | - | - | - | - | 1,390.00 | 29.30 | 0.00 | - | - | 1 |
| 340.09 | 0.00 | - | 2 | 26 | 1,400.00 | 8.48 | 0.00 | - | 1 | 0 |
| 397.44 | 0.00 | - | - | 1 | 1,410.00 | - | - | - | - | - |
| 389.79 | 0.00 | - | - | 1 | 1,420.00 | - | - | - | - | - |
| 382.28 | 0.00 | - | - | 1 | 1,430.00 | 55.90 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 1,440.00 | 17.66 | 0.00 | - | 25 | 0 |
| - | - | - | - | - | 1,450.00 | 18.81 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 1,460.00 | 63.50 | 0.00 | - | 10 | 17 |
| - | - | - | - | - | 1,470.00 | 25.20 | 0.00 | - | 2 | 15 |
| 354.46 | 0.00 | - | 12 | 0 | 1,480.00 | 19.70 | 0.00 | - | 47 | 0 |
| 347.14 | 0.00 | - | 20 | 0 | 1,490.00 | 19.14 | 0.00 | - | 3 | 0 |
| 379.21 | 0.00 | - | 2 | 0 | 1,500.00 | 10.90 | 0.00 | - | 2 | 0 |
| 331.31 | 0.00 | - | 167 | 0 | 1,510.00 | 28.15 | 0.00 | - | 6 | 0 |
| 328.45 | 0.00 | - | 52 | 0 | 1,520.00 | 20.30 | 0.00 | - | 1 | 0 |
| 312.64 | 0.00 | - | 2 | 0 | 1,530.00 | 31.80 | 0.00 | - | 6 | 0 |
| 296.45 | 0.00 | - | 20 | 0 | 1,540.00 | 23.80 | 0.00 | - | 4 | 0 |
| 288.42 | 0.00 | - | 60 | 0 | 1,550.00 | 23.78 | 0.00 | - | 10 | 0 |
| 279.21 | 0.00 | - | 2 | 0 | 1,560.00 | 15.50 | 0.00 | - | 98 | 0 |
| 281.33 | 0.00 | - | 10 | 0 | 1,570.00 | 22.37 | 0.00 | - | 2 | 0 |
| 287.28 | 0.00 | - | 2 | 0 | 1,580.00 | 18.20 | 0.00 | - | 73 | 0 |
| 266.99 | 0.00 | - | 52 | 0 | 1,590.00 | 27.20 | 0.00 | - | 10 | 0 |
| 307.06 | 0.00 | - | 2 | 0 | 1,600.00 | 20.20 | 0.00 | - | 98 | 0 |
| 243.91 | 0.00 | - | 43 | 0 | 1,610.00 | 93.00 | 0.00 | - | 5 | 10 |
| 300.53 | 0.00 | - | 1 | 0 | 1,620.00 | 25.41 | 0.00 | - | 1 | 0 |
| 230.98 | 0.00 | - | 22 | 0 | 1,630.00 | 34.80 | 0.00 | - | 7 | 0 |
| 268.93 | 0.00 | - | 22 | 0 | 1,640.00 | 35.64 | 0.00 | - | 1 | 0 |
| 211.82 | 0.00 | - | 43 | 0 | 1,650.00 | 37.57 | 0.00 | - | 1 | 0 |
| 240.82 | 0.00 | - | 20 | 0 | 1,660.00 | 47.00 | 0.00 | - | 5 | 0 |
| 245.74 | 0.00 | - | 40 | 0 | 1,670.00 | 37.20 | 0.00 | - | 5 | 0 |
| 225.75 | 0.00 | - | 14 | 0 | 1,680.00 | 45.10 | 0.00 | - | 14 | 0 |
| 218.78 | 0.00 | - | 30 | 0 | 1,690.00 | 131.20 | 0.00 | - | 5 | 29 |
| 204.88 | 0.00 | - | 4 | 0 | 1,700.00 | 48.30 | 0.00 | - | 7 | 0 |
| 197.26 | 0.00 | - | 80 | 0 | 1,710.00 | 45.50 | 0.00 | - | 5 | 0 |
| 201.83 | 0.00 | - | 30 | 0 | 1,720.00 | 47.90 | 0.00 | - | 10 | 0 |
| 183.22 | 0.00 | - | 40 | 0 | 1,730.00 | 84.20 | 0.00 | - | 10 | 0 |
| 176.02 | 0.00 | - | 20 | 0 | 1,740.00 | 61.90 | 0.00 | - | 5 | 0 |
| 158.91 | 0.00 | - | 40 | 0 | 1,750.00 | 54.50 | 0.00 | - | 21 | 0 |
| 152.03 | 0.00 | - | 43 | 0 | 1,760.00 | 54.77 | 0.00 | - | 1 | 0 |
| 159.96 | 0.00 | - | 2 | 0 | 1,770.00 | 63.70 | 0.00 | - | 1 | 0 |
| 159.02 | 0.00 | - | 2 | 0 | 1,780.00 | 72.30 | 0.00 | - | 11 | 0 |
| 164.59 | 0.00 | - | 20 | 0 | 1,790.00 | 71.00 | 0.00 | - | 5 | 0 |
| 157.34 | 0.00 | - | 40 | 0 | 1,800.00 | 67.79 | 0.00 | - | 1 | 0 |
| 146.20 | 0.00 | - | 53 | 0 | 1,810.00 | 73.60 | 0.00 | - | 33 | 0 |
| 130.39 | 0.00 | - | 500 | 0 | 1,820.00 | 73.60 | 0.00 | - | 500 | 0 |
| 144.14 | 0.00 | - | 1 | 0 | 1,830.00 | 76.25 | 0.00 | - | 2 | 0 |
| 86.50 | 0.00 | - | 105 | 193 | 1,840.00 | 82.60 | 0.00 | - | 4 | 0 |
| 109.90 | 0.00 | - | 2 | 0 | 1,850.00 | 75.00 | 0.00 | - | 3 | 0 |
| 97.30 | 0.00 | - | 10 | 0 | 1,860.00 | 84.50 | 0.00 | - | 3 | 0 |
| 114.34 | 0.00 | - | 44 | 0 | 1,870.00 | 88.40 | 0.00 | - | 15 | 0 |
| 114.79 | 0.00 | - | 11 | 0 | 1,880.00 | 92.60 | 0.00 | - | 30 | 0 |
| 102.50 | 0.00 | - | 4 | 0 | 1,890.00 | 119.20 | 0.00 | - | 1 | 0 |
| 75.00 | 0.00 | - | 10 | 0 | 1,900.00 | 99.58 | 0.00 | - | 11 | 0 |
| 59.50 | 0.00 | - | 5 | 45 | 1,910.00 | - | - | - | - | - |
| 66.10 | 0.00 | - | 5 | 0 | 1,920.00 | 99.00 | 0.00 | - | 48 | 0 |
| 72.20 | 0.00 | - | 2 | 0 | 1,930.00 | 120.70 | 0.00 | - | 2 | 0 |
| 109.03 | 0.00 | - | 3 | 0 | 1,940.00 | 138.09 | 0.00 | - | 1 | 0 |
| 63.43 | 0.00 | - | 1 | 0 | 1,950.00 | 171.35 | 0.00 | - | 125 | 280 |
| 53.37 | 0.00 | - | 50 | 0 | 1,960.00 | 278.13 | 0.00 | - | - | 5 |
| 42.28 | 0.00 | - | 860 | 969 | 1,970.00 | 127.20 | 0.00 | - | 15 | 0 |
| 64.98 | 0.00 | - | 145 | 0 | 1,980.00 | 131.30 | 0.00 | - | 31 | 0 |
| 40.30 | 0.00 | - | 11 | 21 | 1,990.00 | - | - | - | - | - |
| 42.00 | 0.00 | - | 26 | 0 | 2,000.00 | 228.59 | 0.00 | - | 2 | 0 |
| 44.20 | 0.00 | - | 132 | 0 | 2,010.00 | - | - | - | - | - |
| 33.10 | 0.00 | - | 13 | 0 | 2,020.00 | - | - | - | - | - |
| 30.47 | 0.00 | - | 1 | 0 | 2,030.00 | 331.76 | 0.00 | - | - | 5 |
| 27.91 | 0.00 | - | 1 | 0 | 2,040.00 | 345.21 | 0.00 | - | - | 1 |
| 24.40 | 0.00 | - | 1 | 0 | 2,050.00 | 272.47 | 0.00 | - | 1 | 262 |
| 41.00 | 0.00 | - | 11 | 0 | 2,060.00 | - | - | - | - | - |
| 21.60 | 0.00 | - | 1 | 0 | 2,070.00 | 238.00 | 0.00 | - | 1 | 569 |
| 45.50 | 0.00 | - | 4 | 0 | 2,080.00 | 246.88 | 0.00 | - | 170 | 0 |
| 32.80 | 0.00 | - | 3 | 0 | 2,090.00 | 251.59 | 0.00 | - | - | 41 |
| 27.13 | 0.00 | - | 3 | 0 | 2,100.00 | 252.17 | 0.00 | - | 3 | 0 |
| 14.80 | 0.00 | - | 10 | 0 | 2,110.00 | 235.33 | 0.00 | - | 256 | 0 |
| 13.80 | 0.00 | - | 13 | 0 | 2,120.00 | - | - | - | - | - |
| 34.80 | 0.00 | - | 109 | 0 | 2,130.00 | - | - | - | - | - |
| 17.49 | 0.00 | - | 1 | 0 | 2,140.00 | - | - | - | - | - |
| 10.40 | 0.00 | - | 5 | 0 | 2,150.00 | 417.89 | 0.00 | - | 2 | 3 |
| 17.16 | 0.00 | - | 3 | 0 | 2,160.00 | - | - | - | - | - |
| 18.70 | 0.00 | - | 20 | 0 | 2,170.00 | - | - | - | - | - |
| 48.90 | 0.00 | - | 8 | 8 | 2,180.00 | - | - | - | - | - |
| 12.40 | 0.00 | - | 60 | 259 | 2,190.00 | - | - | - | - | - |
| 8.60 | 0.00 | - | 1 | 0 | 2,200.00 | 301.13 | 0.00 | - | 1 | 0 |
| 18.40 | 0.00 | - | 2 | 0 | 2,210.00 | - | - | - | - | - |
| 6.40 | 0.00 | - | 94 | 27 | 2,220.00 | 526.65 | 0.00 | - | 1 | 2 |
| 15.80 | 0.00 | - | 1 | 0 | 2,230.00 | 535.96 | 0.00 | - | 1 | 1 |
| 4.00 | 0.00 | - | 110 | 0 | 2,250.00 | - | - | - | - | - |
| 10.27 | 0.00 | - | 3 | 0 | 2,260.00 | - | - | - | - | - |
| - | - | - | - | - | 2,270.00 | 317.46 | 0.00 | - | - | 1 |
| 1.94 | 0.00 | - | 193 | 0 | 2,280.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 6 | 0 | 2,300.00 | - | - | - | - | - |
| 5.36 | 0.00 | - | - | 5 | 2,310.00 | - | - | - | - | - |
| 9.80 | 0.00 | - | 6 | 49 | 2,320.00 | - | - | - | - | - |
| 5.10 | 0.00 | - | 10 | 70 | 2,340.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 3 | 0 | 2,350.00 | - | - | - | - | - |
| 2.71 | 0.00 | - | 6 | 0 | 2,360.00 | - | - | - | - | - |
| 4.30 | 0.00 | - | 8 | 0 | 2,380.00 | - | - | - | - | - |
| 2.20 | 0.00 | - | 6 | 0 | 2,390.00 | - | - | - | - | - |
| 2.65 | 0.00 | - | 3 | 0 | 2,400.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 2 | 2 | 2,450.00 | - | - | - | - | - |
| 1.71 | 0.00 | - | 8 | 0 | 2,500.00 | - | - | - | - | - |
| 6.14 | 0.00 | - | 1 | 0 | 2,550.00 | - | - | - | - | - |
| 1.45 | 0.00 | - | 1 | 6 | 2,600.00 | - | - | - | - | - |
| 2.71 | 0.00 | - | 5 | 5 | 2,650.00 | - | - | - | - | - |
| 1.81 | 0.00 | - | 1 | 0 | 2,700.00 | - | - | - | - | - |
| 8.10 | 0.00 | - | - | 2 | 2,800.00 | - | - | - | - | - |
| 2.45 | 0.00 | - | 3 | 3 | 2,850.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 1 | 11 | 2,900.00 | 1,123.62 | 0.00 | - | - | 3 |
| - | - | - | - | - | 2,950.00 | 1,170.11 | 0.00 | - | - | 5 |
| 0.25 | 0.00 | - | 1 | 144 | 3,000.00 | 1,226.41 | 0.00 | - | 1 | 49 |
© 2022 Yahoo. Tous droits réservés.
