Marchés français ouverture 2 h 44 min
Dow Jones
33 002,38 -430,97 (-1,29 %) Nasdaq
13 059,47 -248,31 (-1,87 %) Nikkei 225
30 600,72 -637,22 (-2,04 %) EUR/USD
1,0464 -0,0005 (-0,05 %) HANG SENG
17 151,61 -179,61 (-1,04 %) Bitcoin EUR
26 199,70 -167,76 (-0,64 %)
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 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 900.00 | 3.50 | 0.00 | - | - | 45 |
| 830.00 | 0.00 | - | 2 | 2 | 950.00 | 3.55 | 0.00 | - | 1 | 0 |
| 782.20 | 0.00 | - | 2 | 2 | 1,000.00 | 0.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,050.00 | 0.25 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,100.00 | 0.40 | 0.00 | - | 1 | 71 |
| - | - | - | - | - | 1,150.00 | 0.25 | 0.00 | - | 1 | 29 |
| 581.50 | 0.00 | - | 2 | 2 | 1,200.00 | 0.30 | 0.00 | - | 1 | 70 |
| 726.78 | 0.00 | - | - | 50 | 1,250.00 | 0.35 | 0.00 | - | 1 | 78 |
| 677.83 | 0.00 | - | - | 50 | 1,300.00 | 0.55 | 0.00 | - | 1 | 33 |
| - | - | - | - | - | 1,350.00 | 0.72 | 0.00 | - | 12 | 52 |
| - | - | - | - | - | 1,400.00 | 1.07 | 0.00 | - | 6 | 28 |
| - | - | - | - | - | 1,450.00 | 1.60 | 0.00 | - | 12 | 54 |
| - | - | - | - | - | 1,480.00 | 1.12 | 0.00 | - | 36 | 36 |
| - | - | - | - | - | 1,490.00 | 25.75 | 0.00 | - | - | 0 |
| 368.23 | 0.00 | - | 1 | 1 | 1,500.00 | 2.45 | +1.06 | +76.26% | 3 | 104 |
| - | - | - | - | - | 1,510.00 | 2.72 | +0.72 | +36.00% | 4 | 11 |
| - | - | - | - | - | 1,520.00 | 2.43 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,530.00 | 3.75 | +1.87 | +99.47% | 47 | 44 |
| - | - | - | - | - | 1,540.00 | 4.15 | +2.24 | +117.28% | 155 | 62 |
| - | - | - | - | - | 1,550.00 | 4.45 | +2.03 | +83.88% | 162 | 103 |
| - | - | - | - | - | 1,560.00 | 4.63 | +1.32 | +39.88% | 112 | 220 |
| - | - | - | - | - | 1,570.00 | 4.94 | +1.26 | +34.24% | 175 | 216 |
| - | - | - | - | - | 1,580.00 | 4.42 | +0.32 | +7.80% | 100 | 220 |
| - | - | - | - | - | 1,590.00 | 4.63 | 0.00 | - | 236 | 256 |
| - | - | - | - | - | 1,600.00 | 8.21 | +3.16 | +62.57% | 48 | 255 |
| - | - | - | - | - | 1,610.00 | 6.19 | 0.00 | - | 16 | 56 |
| - | - | - | - | - | 1,620.00 | 10.50 | +5.04 | +92.31% | 8 | 34 |
| 347.80 | 0.00 | - | 1 | 2 | 1,630.00 | 11.74 | +5.74 | +95.67% | 2 | 72 |
| 149.90 | 0.00 | - | - | 3 | 1,640.00 | 12.95 | +3.95 | +43.89% | 24 | 121 |
| 329.49 | 0.00 | - | 1 | 1 | 1,650.00 | 15.29 | +5.39 | +54.44% | 71 | 72 |
| - | - | - | - | - | 1,660.00 | 17.16 | +6.25 | +57.29% | 6 | 63 |
| - | - | - | - | - | 1,670.00 | 19.67 | +7.61 | +63.10% | 13 | 63 |
| 104.50 | 0.00 | - | - | 2 | 1,680.00 | 22.25 | +7.82 | +54.19% | 46 | 494 |
| - | - | - | - | - | 1,690.00 | 25.83 | +10.28 | +66.11% | 32 | 73 |
| 59.72 | -199.18 | -76.93% | 14 | 1 | 1,700.00 | 27.10 | +7.85 | +40.78% | 46 | 84 |
| 52.80 | -110.56 | -67.68% | 1 | 2 | 1,710.00 | 30.49 | +8.91 | +41.29% | 46 | 47 |
| 46.85 | -216.35 | -82.20% | 1 | 1 | 1,720.00 | 36.51 | +13.48 | +58.53% | 93 | 238 |
| 41.85 | -15.19 | -26.63% | 18 | 7 | 1,730.00 | 40.73 | +15.60 | +62.08% | 80 | 98 |
| 36.71 | -13.75 | -27.25% | 7 | 202 | 1,740.00 | 42.94 | +11.11 | +34.90% | 25 | 140 |
| 31.66 | -22.66 | -41.72% | 10 | 159 | 1,750.00 | 49.34 | +15.96 | +47.81% | 72 | 213 |
| 40.31 | 0.00 | - | 7 | 25 | 1,760.00 | 55.46 | +18.11 | +48.49% | 51 | 130 |
| 23.28 | -32.32 | -58.13% | 34 | 50 | 1,770.00 | 61.29 | +17.24 | +39.14% | 209 | 283 |
| 22.49 | -6.71 | -22.98% | 18 | 31 | 1,780.00 | 67.10 | +21.17 | +46.09% | 63 | 544 |
| 30.00 | 0.00 | - | 1 | 3 | 1,790.00 | 74.45 | +17.88 | +31.61% | 57 | 202 |
| 15.47 | -11.39 | -42.41% | 1 | 16 | 1,800.00 | 81.49 | +19.74 | +31.97% | 41 | 694 |
| 11.30 | -6.14 | -35.21% | 30 | 89 | 1,810.00 | 89.02 | +20.44 | +29.80% | 141 | 226 |
| 9.30 | -5.20 | -35.86% | 37 | 296 | 1,820.00 | 94.67 | +19.81 | +26.46% | 229 | 886 |
| 7.54 | -6.48 | -46.22% | 6 | 15 | 1,830.00 | 101.85 | +24.22 | +31.20% | 93 | 334 |
| 6.22 | -3.57 | -36.47% | 21 | 23 | 1,840.00 | 110.30 | +19.88 | +21.99% | 27 | 547 |
| 5.20 | -5.00 | -49.02% | 30 | 194 | 1,850.00 | 122.47 | +23.49 | +23.73% | 111 | 2,038 |
| 3.96 | -2.35 | -37.24% | 68 | 81 | 1,860.00 | 128.98 | +23.68 | +22.49% | 91 | 237 |
| 3.05 | -1.85 | -37.76% | 6 | 63 | 1,870.00 | 138.12 | +22.80 | +19.77% | 87 | 275 |
| 2.58 | -1.32 | -33.85% | 11 | 32 | 1,880.00 | 149.21 | +35.59 | +31.32% | 8 | 117 |
| 2.07 | -1.07 | -34.08% | 15 | 87 | 1,890.00 | 158.65 | +22.24 | +16.30% | 5 | 66 |
| 1.60 | -0.95 | -37.25% | 79 | 148 | 1,900.00 | 167.11 | +36.66 | +28.10% | 30 | 204 |
| 1.23 | -0.77 | -38.50% | 7 | 78 | 1,910.00 | 132.08 | 0.00 | - | 2 | 34 |
| 1.07 | -0.56 | -34.36% | 22 | 56 | 1,920.00 | 185.80 | +75.72 | +68.79% | 11 | 69 |
| 0.91 | -0.42 | -31.58% | 31 | 136 | 1,930.00 | 172.33 | 0.00 | - | 4 | 28 |
| 0.74 | -0.33 | -30.84% | 53 | 84 | 1,940.00 | 188.00 | +22.37 | +13.51% | 1 | 26 |
| 0.55 | -0.37 | -40.22% | 11 | 492 | 1,950.00 | 159.53 | 0.00 | - | 1 | 229 |
| 0.47 | -0.31 | -39.74% | 13 | 268 | 1,960.00 | 100.85 | 0.00 | - | 2 | 6 |
| 0.39 | -0.40 | -50.63% | 41 | 697 | 1,970.00 | 172.60 | 0.00 | - | 1 | 52 |
| 0.42 | -0.26 | -38.24% | 5 | 43 | 1,980.00 | 111.22 | 0.00 | - | 2 | 3 |
| 0.48 | 0.00 | - | 2 | 20 | 1,990.00 | 128.45 | 0.00 | - | 3 | 32 |
| 0.15 | -0.47 | -75.81% | 3 | 74 | 2,000.00 | 137.51 | 0.00 | - | 3 | 25 |
| 0.15 | -0.22 | -59.46% | 38 | 96 | 2,010.00 | 113.19 | 0.00 | - | 2 | 5 |
| 0.32 | 0.00 | - | 2 | 35 | 2,020.00 | 221.22 | 0.00 | - | 1 | 25 |
| 0.35 | 0.00 | - | 1 | 83 | 2,030.00 | 170.20 | 0.00 | - | 2 | 3 |
| 0.08 | -0.17 | -68.00% | 38 | 623 | 2,040.00 | 109.75 | 0.00 | - | 1 | 2 |
| 0.30 | 0.00 | - | 1 | 198 | 2,050.00 | 125.08 | 0.00 | - | 5 | 22 |
| 0.25 | -0.04 | -13.79% | 9 | 1,344 | 2,060.00 | 98.80 | 0.00 | - | - | 9 |
| 0.75 | 0.00 | - | 2 | 18 | 2,070.00 | 105.30 | 0.00 | - | - | 14 |
| 0.08 | -0.07 | -46.67% | 1 | 15 | 2,080.00 | 109.20 | 0.00 | - | - | 1 |
| 0.65 | 0.00 | - | 1 | 26 | 2,090.00 | 112.30 | 0.00 | - | - | 1 |
| 0.20 | 0.00 | - | 1 | 59 | 2,100.00 | 169.52 | 0.00 | - | 10 | 10 |
| 0.08 | -0.44 | -84.62% | 1 | 39 | 2,110.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 23 | 2,150.00 | 367.10 | 0.00 | - | 4 | 10 |
| 0.30 | 0.00 | - | 2 | 6 | 2,200.00 | 408.40 | 0.00 | - | 2 | 2 |
| 0.25 | 0.00 | - | 1 | 8 | 2,250.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 6 | 8 | 2,300.00 | 518.90 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 2,350.00 | 568.60 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 2,500.00 | 497.74 | 0.00 | - | 10 | 0 |
© 2023 Yahoo. Tous droits réservés.
