La bourse ferme dans 3 h 7 min
CAC 40
7 089,59 +11,32 (+0,16 %) Euro Stoxx 50
4 170,25 +5,63 (+0,14 %) Dow Jones
32 432,08 +194,55 (+0,60 %) EUR/USD
1,0845 +0,0041 (+0,38 %) Gold future
1 960,70 +6,90 (+0,35 %) Bitcoin EUR
24 941,05 -750,71 (-2,92 %)
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
16 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,389.19 | 0.00 | - | 2 | 1 | 500.00 | 0.23 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 600.00 | 0.05 | 0.00 | - | - | 1 |
| - | - | - | - | - | 750.00 | 0.40 | 0.00 | - | - | 10 |
| - | - | - | - | - | 800.00 | 0.59 | 0.00 | - | - | 1 |
| - | - | - | - | - | 850.00 | 1.10 | 0.00 | - | - | 10 |
| - | - | - | - | - | 900.00 | 0.99 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,000.00 | 2.46 | 0.00 | - | 8 | 16 |
| - | - | - | - | - | 1,050.00 | 3.17 | 0.00 | - | 4 | 709 |
| - | - | - | - | - | 1,100.00 | 2.57 | 0.00 | - | 2 | 21 |
| - | - | - | - | - | 1,150.00 | 5.15 | 0.00 | - | 2 | 302 |
| 713.49 | 0.00 | - | 1,152 | 1,150 | 1,200.00 | 3.98 | 0.00 | - | 12 | 9,075 |
| 595.52 | 0.00 | - | 1 | 11 | 1,250.00 | 7.05 | 0.00 | - | 2 | 103 |
| 473.29 | 0.00 | - | 5 | 10 | 1,300.00 | 6.27 | 0.00 | - | 10 | 626 |
| 714.51 | 0.00 | - | - | 4 | 1,350.00 | 7.25 | 0.00 | - | 5 | 1,179 |
| 398.54 | 0.00 | - | 2 | 12 | 1,400.00 | 9.50 | 0.00 | - | 5 | 682 |
| - | - | - | - | - | 1,410.00 | 16.33 | 0.00 | - | 1 | 134 |
| - | - | - | - | - | 1,420.00 | 17.08 | 0.00 | - | 1 | 93 |
| - | - | - | - | - | 1,430.00 | 12.73 | 0.00 | - | 21 | 63 |
| - | - | - | - | - | 1,440.00 | 19.20 | 0.00 | - | 6 | 360 |
| 406.18 | 0.00 | - | 1 | 20 | 1,450.00 | 12.62 | 0.00 | - | 3 | 720 |
| 471.15 | 0.00 | - | - | 20 | 1,460.00 | 28.10 | 0.00 | - | 5 | 154 |
| 461.14 | 0.00 | - | - | 20 | 1,470.00 | 22.20 | 0.00 | - | 6 | 68 |
| 453.59 | 0.00 | - | 40 | 21 | 1,480.00 | 16.78 | 0.00 | - | 2 | 121 |
| 518.33 | 0.00 | - | 20 | 30 | 1,490.00 | 16.87 | 0.00 | - | 1 | 142 |
| 306.84 | 0.00 | - | 2 | 50 | 1,500.00 | 16.90 | 0.00 | - | 1 | 7,768 |
| 285.11 | 0.00 | - | 22 | 50 | 1,510.00 | 23.60 | 0.00 | - | 6 | 66 |
| 412.89 | 0.00 | - | 20 | 16 | 1,520.00 | 25.40 | 0.00 | - | 6 | 920 |
| 267.11 | 0.00 | - | 23 | 22 | 1,530.00 | 22.29 | 0.00 | - | 21 | 82 |
| 227.70 | 0.00 | - | 23 | 42 | 1,540.00 | 53.70 | 0.00 | - | - | 5 |
| 213.46 | 0.00 | - | 467 | 259 | 1,550.00 | 23.47 | 0.00 | - | 76 | 2,196 |
| 200.56 | 0.00 | - | 395 | 203 | 1,560.00 | 33.30 | 0.00 | - | 1 | 120 |
| 200.89 | 0.00 | - | 286 | 164 | 1,570.00 | 37.43 | 0.00 | - | 570 | 1,012 |
| 180.48 | 0.00 | - | 229 | 136 | 1,580.00 | 43.21 | 0.00 | - | 2 | 33 |
| 177.88 | 0.00 | - | 26 | 94 | 1,590.00 | 32.69 | 0.00 | - | 5 | 252 |
| 165.14 | 0.00 | - | 2 | 450 | 1,600.00 | 30.58 | 0.00 | - | 11 | 5,709 |
| 171.93 | 0.00 | - | 128 | 69 | 1,610.00 | 46.80 | 0.00 | - | 3 | 12 |
| 165.39 | 0.00 | - | 2 | 10 | 1,620.00 | 34.04 | 0.00 | - | 2 | 658 |
| 154.15 | 0.00 | - | 2 | 2 | 1,630.00 | 54.80 | 0.00 | - | 2 | 77 |
| 131.18 | 0.00 | - | 2 | 45 | 1,640.00 | 39.80 | 0.00 | - | 1 | 241 |
| 171.78 | 0.00 | - | 2 | 21 | 1,650.00 | 40.60 | 0.00 | - | 432 | 4,491 |
| 299.31 | 0.00 | - | 20 | 25 | 1,660.00 | 40.59 | 0.00 | - | 314 | 477 |
| 292.40 | 0.00 | - | 20 | 477 | 1,670.00 | 68.24 | 0.00 | - | 6 | 534 |
| 134.98 | 0.00 | - | 2 | 514 | 1,680.00 | 49.35 | 0.00 | - | 378 | 974 |
| 273.31 | 0.00 | - | 60 | 65 | 1,690.00 | 56.80 | 0.00 | - | 3 | 65 |
| 134.81 | 0.00 | - | 14 | 411 | 1,700.00 | 53.65 | 0.00 | - | 8 | 2,843 |
| 114.07 | 0.00 | - | 2 | 160 | 1,710.00 | 56.20 | 0.00 | - | 5 | 151 |
| 91.68 | 0.00 | - | 30 | 182 | 1,720.00 | 81.81 | 0.00 | - | 35 | 1,097 |
| 101.80 | 0.00 | - | 1 | 363 | 1,730.00 | 78.68 | 0.00 | - | 174 | 252 |
| 89.44 | 0.00 | - | 3 | 1,325 | 1,740.00 | 66.30 | 0.00 | - | 64 | 1,291 |
| 92.90 | 0.00 | - | 12 | 5,719 | 1,750.00 | 100.67 | 0.00 | - | 4 | 7,464 |
| 82.00 | 0.00 | - | 155 | 1,568 | 1,760.00 | 80.00 | 0.00 | - | 155 | 1,639 |
| 79.20 | 0.00 | - | 524 | 1,617 | 1,770.00 | 81.00 | 0.00 | - | 701 | 1,962 |
| 73.40 | 0.00 | - | 80 | 1,095 | 1,780.00 | 84.00 | 0.00 | - | 25 | 1,059 |
| 70.38 | 0.00 | - | 2 | 611 | 1,790.00 | 93.70 | 0.00 | - | 98 | 576 |
| 63.71 | 0.00 | - | 5 | 3,863 | 1,800.00 | 128.00 | 0.00 | - | 10 | 7,543 |
| 60.21 | 0.00 | - | 1 | 1,619 | 1,810.00 | 128.39 | 0.00 | - | 9 | 1,663 |
| 52.90 | 0.00 | - | 87 | 1,181 | 1,820.00 | 127.08 | 0.00 | - | 639 | 1,211 |
| 39.00 | 0.00 | - | 3 | 51 | 1,830.00 | 80.60 | 0.00 | - | 11 | 248 |
| 35.50 | 0.00 | - | 6 | 225 | 1,840.00 | 63.43 | 0.00 | - | 3 | 63 |
| 32.10 | 0.00 | - | 4 | 880 | 1,850.00 | 124.40 | 0.00 | - | 460 | 2,798 |
| 27.10 | 0.00 | - | 15 | 106 | 1,860.00 | 154.10 | 0.00 | - | 1 | 722 |
| 25.80 | 0.00 | - | 20 | 133 | 1,870.00 | 164.70 | 0.00 | - | 11 | 146 |
| 23.10 | 0.00 | - | 59 | 219 | 1,880.00 | 157.15 | 0.00 | - | 1 | 233 |
| 22.28 | 0.00 | - | 4 | 19 | 1,890.00 | 146.25 | 0.00 | - | 378 | 520 |
| 21.16 | 0.00 | - | 5 | 1,242 | 1,900.00 | 181.30 | 0.00 | - | 1 | 1,113 |
| 18.78 | 0.00 | - | 5 | 681 | 1,910.00 | 169.19 | 0.00 | - | 2 | 66 |
| 13.77 | 0.00 | - | 2 | 279 | 1,920.00 | 171.10 | 0.00 | - | 1 | 139 |
| 10.53 | 0.00 | - | 3 | 128 | 1,930.00 | 75.70 | 0.00 | - | 2 | 102 |
| 13.91 | 0.00 | - | 1 | 25 | 1,940.00 | 95.50 | 0.00 | - | 23 | 41 |
| 10.45 | 0.00 | - | 1 | 1,371 | 1,950.00 | 232.60 | 0.00 | - | 1 | 963 |
| 10.00 | 0.00 | - | 1 | 19 | 1,960.00 | 119.40 | 0.00 | - | 1 | 3 |
| 8.46 | 0.00 | - | 1 | 618 | 1,970.00 | 107.70 | 0.00 | - | - | 2 |
| 5.14 | 0.00 | - | 160 | 1,243 | 1,980.00 | 243.70 | 0.00 | - | 1 | 132 |
| 5.95 | 0.00 | - | 2 | 38 | 1,990.00 | 102.70 | 0.00 | - | 28 | 28 |
| 6.40 | 0.00 | - | 350 | 2,617 | 2,000.00 | 267.10 | 0.00 | - | 1 | 3,122 |
| 4.80 | 0.00 | - | 421 | 94 | 2,010.00 | 173.64 | 0.00 | - | 14 | 8 |
| 3.90 | 0.00 | - | 1 | 138 | 2,020.00 | 233.00 | 0.00 | - | 2 | 102 |
| 3.70 | 0.00 | - | 1 | 161 | 2,030.00 | 107.60 | 0.00 | - | 41 | 42 |
| 4.35 | 0.00 | - | 12 | 153 | 2,040.00 | 198.50 | 0.00 | - | - | 1 |
| 1.97 | 0.00 | - | 3 | 440 | 2,050.00 | 206.73 | 0.00 | - | 50 | 80 |
| 8.20 | 0.00 | - | 10 | 95 | 2,060.00 | 150.67 | 0.00 | - | 3 | 5 |
| 1.82 | 0.00 | - | 1 | 3,725 | 2,070.00 | 182.25 | 0.00 | - | - | 90 |
| 1.47 | 0.00 | - | 1 | 113 | 2,080.00 | 363.10 | 0.00 | - | 1 | 1 |
| 1.85 | 0.00 | - | 60 | 295 | 2,090.00 | 137.10 | 0.00 | - | 3 | 12 |
| 2.17 | 0.00 | - | 250 | 3,095 | 2,100.00 | 353.00 | 0.00 | - | 1 | 574 |
| 1.12 | 0.00 | - | 21 | 194 | 2,110.00 | 319.80 | 0.00 | - | 3 | 47 |
| 2.80 | 0.00 | - | 13 | 162 | 2,120.00 | 145.19 | 0.00 | - | - | 31 |
| 1.73 | 0.00 | - | 310 | 657 | 2,130.00 | 203.53 | 0.00 | - | 20 | 19 |
| 12.50 | 0.00 | - | 10 | 21 | 2,140.00 | 158.81 | 0.00 | - | 20 | 10 |
| 0.45 | 0.00 | - | 1 | 1,752 | 2,150.00 | 236.40 | 0.00 | - | 2 | 3 |
| 1.94 | 0.00 | - | 2 | 167 | 2,160.00 | 415.14 | 0.00 | - | - | 1 |
| 0.80 | 0.00 | - | 1 | 229 | 2,170.00 | - | - | - | - | - |
| 5.20 | 0.00 | - | 1 | 98 | 2,180.00 | 303.20 | 0.00 | - | 2 | 3 |
| 5.70 | 0.00 | - | 9 | 131 | 2,190.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 3 | 934 | 2,200.00 | 298.46 | 0.00 | - | 20 | 124 |
| 27.40 | 0.00 | - | - | 4 | 2,210.00 | 316.87 | 0.00 | - | 1 | 1 |
| 1.22 | 0.00 | - | 3 | 205 | 2,220.00 | 432.31 | 0.00 | - | 1 | 3 |
| 1.86 | 0.00 | - | 11 | 62 | 2,230.00 | 441.69 | 0.00 | - | 1 | 3 |
| 16.65 | 0.00 | - | 2 | 33 | 2,240.00 | 520.58 | 0.00 | - | 2 | 77 |
| 1.29 | 0.00 | - | 1 | 455 | 2,250.00 | 340.42 | 0.00 | - | 2 | 81 |
| 2.54 | 0.00 | - | 2 | 48 | 2,260.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | 20 | 77 | 2,270.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 20 | 28 | 2,280.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 1 | 15 | 2,290.00 | - | - | - | - | - |
| 1.95 | 0.00 | - | 63 | 104 | 2,300.00 | 393.39 | 0.00 | - | 20 | 23 |
| 0.78 | 0.00 | - | 10 | 12 | 2,310.00 | 283.68 | 0.00 | - | - | 1 |
| 3.55 | 0.00 | - | 1 | 6 | 2,320.00 | 324.50 | 0.00 | - | 1 | 1 |
| 0.58 | 0.00 | - | 5 | 63 | 2,330.00 | 318.41 | 0.00 | - | 4 | 0 |
| 0.51 | 0.00 | - | 5 | 45 | 2,340.00 | - | - | - | - | - |
| 6.10 | 0.00 | - | 27 | 28 | 2,350.00 | 359.93 | 0.00 | - | - | 2 |
| 9.90 | 0.00 | - | 12 | 13 | 2,360.00 | - | - | - | - | - |
| 26.96 | 0.00 | - | - | 10 | 2,380.00 | - | - | - | - | - |
| 69.10 | 0.00 | - | 1 | 1 | 2,390.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 10 | 1,051 | 2,400.00 | 651.00 | 0.00 | - | 1 | 3 |
| 0.32 | 0.00 | - | 10 | 0 | 2,410.00 | - | - | - | - | - |
| 6.42 | 0.00 | - | 2 | 6 | 2,420.00 | - | - | - | - | - |
| 7.92 | 0.00 | - | 10 | 16 | 2,430.00 | 374.24 | 0.00 | - | 4 | 0 |
| 7.37 | 0.00 | - | 2 | 14 | 2,440.00 | - | - | - | - | - |
| 2.89 | 0.00 | - | 1 | 145 | 2,450.00 | 380.16 | 0.00 | - | 6 | 10 |
| 1.05 | 0.00 | - | 8 | 11 | 2,480.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 8 | 8 | 2,490.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 10 | 125 | 2,500.00 | 496.24 | 0.00 | - | 1 | 1 |
| 7.57 | 0.00 | - | 2 | 2 | 2,510.00 | - | - | - | - | - |
| 68.00 | 0.00 | - | - | 2 | 2,520.00 | - | - | - | - | - |
| 44.58 | 0.00 | - | 1 | 125 | 2,550.00 | - | - | - | - | - |
| 41.18 | 0.00 | - | 1 | 2 | 2,570.00 | - | - | - | - | - |
| 100.00 | 0.00 | - | - | 0 | 2,580.00 | - | - | - | - | - |
| 96.00 | 0.00 | - | - | 1 | 2,590.00 | - | - | - | - | - |
| 5.97 | 0.00 | - | 1 | 9 | 2,600.00 | 281.58 | 0.00 | - | 1 | 2 |
| 5.32 | 0.00 | - | 2 | 0 | 2,610.00 | - | - | - | - | - |
| 100.00 | 0.00 | - | 3 | 2 | 2,620.00 | - | - | - | - | - |
| 96.50 | 0.00 | - | 2 | 3 | 2,630.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 140 | 122 | 2,640.00 | - | - | - | - | - |
| 98.38 | 0.00 | - | 3 | 3 | 2,650.00 | 309.16 | 0.00 | - | 1 | 1 |
| 89.50 | 0.00 | - | - | 1 | 2,680.00 | - | - | - | - | - |
| 86.50 | 0.00 | - | - | 1 | 2,690.00 | - | - | - | - | - |
| 2.01 | 0.00 | - | 4 | 8 | 2,700.00 | - | - | - | - | - |
| 3.47 | 0.00 | - | 2 | 8 | 2,710.00 | - | - | - | - | - |
| 74.50 | 0.00 | - | - | 1 | 2,740.00 | - | - | - | - | - |
| 13.38 | 0.00 | - | 2 | 5 | 2,770.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 2 | 2,780.00 | - | - | - | - | - |
| 2.51 | 0.00 | - | 2 | 187 | 2,800.00 | 938.00 | 0.00 | - | - | 2 |
| 49.50 | 0.00 | - | - | 1 | 2,850.00 | 791.60 | 0.00 | - | 1 | 0 |
| 4.57 | 0.00 | - | 1 | 85 | 2,900.00 | - | - | - | - | - |
| 1.82 | 0.00 | - | 1 | 3 | 3,250.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 40 | 70 | 3,400.00 | 1,210.00 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 10 | 223 | 3,450.00 | 1,516.40 | 0.00 | - | - | 4 |
© 2023 Yahoo. Tous droits réservés.
