La bourse ferme dans 3 h 15 min
CAC 40
7 362,21 +29,62 (+0,40 %) Euro Stoxx 50
4 432,32 +17,37 (+0,39 %) Dow Jones
36 204,44 -41,06 (-0,11 %) EUR/USD
1,0821 -0,0015 (-0,14 %) Gold future
2 044,50 +2,30 (+0,11 %) Bitcoin EUR
38 804,05 +140,41 (+0,36 %)
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
15 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,408.00 | 0.00 | - | 5 | 169 | 400.00 | 0.08 | 0.00 | - | 1 | 15 |
| 1,378.52 | 0.00 | - | 2 | 143 | 500.00 | 0.05 | 0.00 | - | 1 | 11 |
| 1,336.86 | 0.00 | - | 2 | 2 | 550.00 | 0.05 | 0.00 | - | 1 | 9 |
| 1,294.80 | 0.00 | - | 2 | 2 | 600.00 | 0.10 | 0.00 | - | 5 | 10 |
| 1,267.30 | 0.00 | - | - | 6 | 650.00 | 0.25 | 0.00 | - | 2 | 6 |
| 1,215.60 | 0.00 | - | - | 4 | 700.00 | 0.09 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 750.00 | 0.60 | 0.00 | - | 2 | 6 |
| 943.79 | 0.00 | - | 1 | 1 | 800.00 | 0.55 | 0.00 | - | 4 | 10 |
| - | - | - | - | - | 850.00 | 0.75 | 0.00 | - | 2 | 5 |
| 847.97 | 0.00 | - | 1 | 1 | 900.00 | 0.25 | 0.00 | - | 2,044 | 2,530 |
| 794.62 | 0.00 | - | 1 | 0 | 950.00 | 1.32 | 0.00 | - | 1 | 861 |
| 827.20 | 0.00 | - | 1 | 16 | 1,000.00 | 0.05 | 0.00 | - | 1 | 1,749 |
| 739.76 | 0.00 | - | 1 | 6 | 1,050.00 | 0.20 | 0.00 | - | 1 | 352 |
| 652.76 | 0.00 | - | 11 | 14 | 1,100.00 | 0.05 | 0.00 | - | 3 | 822 |
| 513.17 | 0.00 | - | 1 | 0 | 1,150.00 | 0.10 | 0.00 | - | 4 | 22 |
| 677.94 | 0.00 | - | 970 | 720 | 1,200.00 | 0.05 | 0.00 | - | 4 | 550 |
| 533.30 | 0.00 | - | 50 | 58 | 1,250.00 | 0.05 | 0.00 | - | 4 | 294 |
| 484.35 | 0.00 | - | 50 | 69 | 1,300.00 | 0.10 | 0.00 | - | 1 | 1,036 |
| 414.11 | 0.00 | - | 2 | 86 | 1,350.00 | 0.05 | 0.00 | - | 1 | 1,654 |
| 388.22 | 0.00 | - | 2 | 69 | 1,400.00 | 0.10 | 0.00 | - | 3 | 2,637 |
| 347.90 | 0.00 | - | 20 | 30 | 1,450.00 | 0.15 | 0.00 | - | 210 | 3,376 |
| 314.12 | 0.00 | - | 1 | 1,051 | 1,500.00 | 0.20 | 0.00 | - | 18 | 8,984 |
| - | - | - | - | - | 1,510.00 | 0.56 | 0.00 | - | 1 | 126 |
| - | - | - | - | - | 1,520.00 | 0.25 | 0.00 | - | 1 | 122 |
| - | - | - | - | - | 1,530.00 | 0.61 | 0.00 | - | 10 | 113 |
| - | - | - | - | - | 1,540.00 | 0.43 | 0.00 | - | 3 | 183 |
| 238.92 | 0.00 | - | 2 | 457 | 1,550.00 | 0.30 | 0.00 | - | 8 | 6,000 |
| 154.04 | 0.00 | - | - | 1 | 1,560.00 | 0.47 | 0.00 | - | 12 | 126 |
| 229.00 | 0.00 | - | 20 | 24 | 1,570.00 | 0.42 | 0.00 | - | 31 | 217 |
| 121.93 | 0.00 | - | - | 1 | 1,580.00 | 0.31 | 0.00 | - | 23 | 764 |
| 209.30 | 0.00 | - | - | 20 | 1,590.00 | 0.32 | 0.00 | - | 1 | 448 |
| 279.33 | 0.00 | - | 45 | 1,195 | 1,600.00 | 0.45 | 0.00 | - | 205 | 9,136 |
| 148.30 | 0.00 | - | - | 1 | 1,605.00 | 1.03 | 0.00 | - | 36 | 221 |
| 198.60 | 0.00 | - | 1 | 154 | 1,610.00 | 0.40 | 0.00 | - | 5 | 1,441 |
| - | - | - | - | - | 1,615.00 | 0.57 | 0.00 | - | 1 | 366 |
| 102.98 | 0.00 | - | 10 | 48 | 1,620.00 | 0.50 | 0.00 | - | 15 | 818 |
| - | - | - | - | - | 1,625.00 | 0.48 | 0.00 | - | 23 | 1,329 |
| 63.49 | 0.00 | - | 6 | 114 | 1,630.00 | 0.55 | 0.00 | - | 42 | 1,497 |
| - | - | - | - | - | 1,635.00 | 0.72 | 0.00 | - | 20 | 1,786 |
| 163.00 | 0.00 | - | 65 | 624 | 1,640.00 | 0.50 | 0.00 | - | 22 | 3,067 |
| - | - | - | - | - | 1,645.00 | 0.53 | 0.00 | - | 1 | 919 |
| 178.70 | 0.00 | - | 2 | 2,138 | 1,650.00 | 0.60 | 0.00 | - | 606 | 8,124 |
| - | - | - | - | - | 1,655.00 | 0.82 | 0.00 | - | 11 | 572 |
| 146.81 | 0.00 | - | 1 | 2,595 | 1,660.00 | 0.63 | 0.00 | - | 127 | 3,926 |
| - | - | - | - | - | 1,665.00 | 0.71 | 0.00 | - | 30 | 490 |
| 132.70 | 0.00 | - | 1 | 1,365 | 1,670.00 | 0.71 | 0.00 | - | 10 | 2,992 |
| - | - | - | - | - | 1,675.00 | 0.85 | 0.00 | - | 16 | 414 |
| 148.28 | 0.00 | - | 2 | 933 | 1,680.00 | 0.90 | 0.00 | - | 213 | 2,947 |
| 43.81 | 0.00 | - | 6 | 34 | 1,685.00 | 1.20 | 0.00 | - | 3 | 564 |
| 115.34 | 0.00 | - | 19 | 1,497 | 1,690.00 | 0.99 | 0.00 | - | 48 | 1,913 |
| 109.06 | 0.00 | - | 2 | 1,479 | 1,695.00 | 0.91 | 0.00 | - | 9 | 1,817 |
| 186.70 | 0.00 | - | 3 | 3,260 | 1,700.00 | 1.05 | 0.00 | - | 1,255 | 11,819 |
| 111.20 | 0.00 | - | 2 | 247 | 1,705.00 | 1.03 | 0.00 | - | 2 | 279 |
| 153.46 | 0.00 | - | 3 | 1,341 | 1,710.00 | 1.19 | 0.00 | - | 57 | 2,096 |
| 137.65 | 0.00 | - | 1 | 1,077 | 1,715.00 | 1.25 | 0.00 | - | 95 | 1,264 |
| 95.60 | 0.00 | - | 5 | 1,324 | 1,720.00 | 1.25 | 0.00 | - | 84 | 2,685 |
| 87.63 | 0.00 | - | 1 | 67 | 1,725.00 | 1.45 | 0.00 | - | 543 | 668 |
| 151.49 | 0.00 | - | 1 | 1,366 | 1,730.00 | 1.15 | 0.00 | - | 31 | 1,607 |
| 115.27 | 0.00 | - | 4 | 226 | 1,735.00 | 1.47 | 0.00 | - | 20 | 315 |
| 145.68 | 0.00 | - | 17 | 2,935 | 1,740.00 | 1.55 | 0.00 | - | 58 | 3,002 |
| 118.03 | 0.00 | - | 1 | 452 | 1,745.00 | 1.54 | 0.00 | - | 42 | 375 |
| 132.85 | 0.00 | - | 9 | 4,202 | 1,750.00 | 1.84 | 0.00 | - | 258 | 7,206 |
| 118.84 | 0.00 | - | 1 | 431 | 1,755.00 | 2.03 | 0.00 | - | 363 | 912 |
| 123.30 | 0.00 | - | 13 | 1,668 | 1,760.00 | 2.12 | 0.00 | - | 580 | 2,091 |
| 109.23 | 0.00 | - | 4 | 185 | 1,765.00 | 2.22 | 0.00 | - | 302 | 527 |
| 113.10 | 0.00 | - | 3 | 4,173 | 1,770.00 | 2.50 | 0.00 | - | 43 | 4,353 |
| 101.51 | 0.00 | - | 1 | 1,029 | 1,775.00 | 2.75 | 0.00 | - | 131 | 1,788 |
| 103.40 | 0.00 | - | 34 | 4,049 | 1,780.00 | 3.00 | 0.00 | - | 70 | 1,723 |
| 102.48 | 0.00 | - | 6 | 291 | 1,785.00 | 3.34 | 0.00 | - | 11 | 741 |
| 90.11 | 0.00 | - | 27 | 1,665 | 1,790.00 | 4.12 | 0.00 | - | 212 | 2,103 |
| 90.05 | 0.00 | - | 1 | 3,140 | 1,795.00 | 4.10 | 0.00 | - | 730 | 2,920 |
| 89.00 | 0.00 | - | 58 | 19,424 | 1,800.00 | 4.14 | 0.00 | - | 521 | 11,930 |
| 81.56 | 0.00 | - | 3 | 1,610 | 1,805.00 | 4.78 | 0.00 | - | 60 | 1,890 |
| 78.05 | 0.00 | - | 96 | 4,133 | 1,810.00 | 5.42 | 0.00 | - | 1,103 | 3,541 |
| 70.75 | 0.00 | - | 28 | 1,339 | 1,815.00 | 6.02 | 0.00 | - | 189 | 1,277 |
| 65.57 | 0.00 | - | 13 | 1,152 | 1,820.00 | 6.92 | 0.00 | - | 84 | 1,025 |
| 55.04 | 0.00 | - | 165 | 971 | 1,825.00 | 8.26 | 0.00 | - | 90 | 775 |
| 64.03 | 0.00 | - | 68 | 3,698 | 1,830.00 | 8.58 | 0.00 | - | 1,204 | 2,738 |
| 41.02 | 0.00 | - | 50 | 271 | 1,835.00 | 10.37 | 0.00 | - | 24 | 245 |
| 50.13 | 0.00 | - | 15 | 705 | 1,840.00 | 11.57 | 0.00 | - | 178 | 276 |
| 47.11 | 0.00 | - | 126 | 376 | 1,845.00 | 12.43 | 0.00 | - | 51 | 48 |
| 49.00 | 0.00 | - | 263 | 10,184 | 1,850.00 | 14.41 | 0.00 | - | 465 | 9,189 |
| 41.84 | 0.00 | - | 1,423 | 4,225 | 1,860.00 | 16.95 | 0.00 | - | 274 | 1,417 |
| 35.73 | 0.00 | - | 1,202 | 3,192 | 1,870.00 | 20.95 | 0.00 | - | 718 | 857 |
| 30.23 | 0.00 | - | 1,740 | 5,377 | 1,880.00 | 25.50 | 0.00 | - | 1,723 | 1,656 |
| 25.32 | 0.00 | - | 111 | 1,669 | 1,890.00 | 34.26 | 0.00 | - | 19 | 326 |
| 20.70 | 0.00 | - | 2,564 | 8,694 | 1,900.00 | 38.25 | 0.00 | - | 43 | 6,341 |
| 17.72 | 0.00 | - | 289 | 1,772 | 1,910.00 | 53.33 | 0.00 | - | 1 | 58 |
| 14.22 | 0.00 | - | 199 | 1,325 | 1,920.00 | 62.85 | 0.00 | - | 1 | 42 |
| 11.52 | 0.00 | - | 481 | 2,231 | 1,930.00 | 59.16 | 0.00 | - | 7 | 1,082 |
| 9.33 | 0.00 | - | 1,075 | 1,760 | 1,940.00 | 71.40 | 0.00 | - | 1 | 14 |
| 6.85 | 0.00 | - | 980 | 4,376 | 1,950.00 | 82.93 | 0.00 | - | 1 | 1,955 |
| 5.45 | 0.00 | - | 693 | 822 | 1,960.00 | 230.30 | 0.00 | - | 1 | 47 |
| 4.20 | 0.00 | - | 111 | 1,809 | 1,970.00 | 262.53 | 0.00 | - | 30 | 326 |
| 3.43 | 0.00 | - | 59 | 1,606 | 1,980.00 | 125.70 | 0.00 | - | 2 | 22 |
| 2.78 | 0.00 | - | 115 | 1,787 | 1,990.00 | 209.50 | 0.00 | - | 2 | 6 |
| 2.36 | 0.00 | - | 452 | 5,599 | 2,000.00 | 172.77 | 0.00 | - | 6 | 3,940 |
| 1.65 | 0.00 | - | 162 | 1,273 | 2,010.00 | 293.01 | 0.00 | - | 6 | 103 |
| 1.45 | 0.00 | - | 50 | 124 | 2,020.00 | 85.90 | 0.00 | - | - | 4 |
| 1.35 | 0.00 | - | 92 | 156 | 2,030.00 | 251.15 | 0.00 | - | 1 | 2 |
| 1.08 | 0.00 | - | 262 | 496 | 2,040.00 | 112.20 | 0.00 | - | - | 24 |
| 1.05 | 0.00 | - | 77 | 1,325 | 2,050.00 | 276.51 | 0.00 | - | 2 | 599 |
| 0.43 | 0.00 | - | 564 | 3,115 | 2,100.00 | 225.09 | 0.00 | - | 8 | 1,660 |
| 0.17 | 0.00 | - | 58 | 1,894 | 2,150.00 | 370.03 | 0.00 | - | 1 | 443 |
| 0.10 | 0.00 | - | 3 | 3,125 | 2,200.00 | 450.50 | 0.00 | - | 2 | 1,410 |
| 0.05 | 0.00 | - | 11 | 696 | 2,250.00 | 468.52 | 0.00 | - | 1 | 144 |
| 0.05 | 0.00 | - | 3 | 1,948 | 2,300.00 | 494.80 | 0.00 | - | 2 | 225 |
| 0.05 | 0.00 | - | 120 | 753 | 2,350.00 | 572.30 | 0.00 | - | 1 | 17 |
| 0.08 | 0.00 | - | 1 | 455 | 2,400.00 | 622.67 | 0.00 | - | 3 | 11 |
| 0.10 | 0.00 | - | 42 | 98 | 2,450.00 | 588.78 | 0.00 | - | 1 | 2 |
| 0.09 | 0.00 | - | 260 | 1,791 | 2,500.00 | 435.15 | 0.00 | - | 2 | 4 |
| 0.50 | 0.00 | - | 61 | 247 | 2,550.00 | 667.49 | 0.00 | - | 2 | 1 |
| 0.35 | 0.00 | - | 25 | 62 | 2,600.00 | 700.80 | 0.00 | - | 2 | 7 |
| 0.40 | 0.00 | - | 20 | 23 | 2,650.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 5 | 16 | 2,700.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 5 | 10 | 2,750.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 1 | 36 | 2,800.00 | 1,020.03 | 0.00 | - | 2 | 5 |
| 33.60 | 0.00 | - | 1 | 11 | 2,850.00 | 692.10 | 0.00 | - | - | 6 |
| 0.10 | 0.00 | - | 20 | 66 | 2,900.00 | 1,099.80 | 0.00 | - | 1 | 2 |
| 0.30 | 0.00 | - | 1 | 3 | 2,950.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 3 | 63 | 3,000.00 | 1,064.66 | 0.00 | - | 3 | 4 |
| 0.15 | 0.00 | - | 1 | 18 | 3,050.00 | 1,249.60 | 0.00 | - | 1 | 2 |
| 0.05 | 0.00 | - | 10 | 10 | 3,100.00 | 1,262.81 | 0.00 | - | 2 | 6 |
| 0.10 | 0.00 | - | 150 | 238 | 3,150.00 | 1,312.62 | 0.00 | - | - | 61 |
| 0.10 | 0.00 | - | 30 | 142 | 3,200.00 | 1,322.57 | 0.00 | - | 1 | 32 |
| 0.12 | 0.00 | - | 1 | 2 | 3,250.00 | 1,367.90 | 0.00 | - | 1 | 2 |
| 0.05 | 0.00 | - | 1 | 40 | 3,300.00 | 1,347.96 | 0.00 | - | 2 | 22 |
| 0.13 | 0.00 | - | 1 | 322 | 3,350.00 | 1,453.70 | 0.00 | - | 7 | 147 |
| 0.08 | 0.00 | - | 2 | 342 | 3,400.00 | 1,595.00 | 0.00 | - | 2 | 71 |
