La bourse ferme dans 25 min
CAC 40
6 993,89 -74,27 (-1,05 %) Euro Stoxx 50
4 093,73 -43,90 (-1,06 %) Dow Jones
33 066,27 -367,08 (-1,10 %) EUR/USD
1,0469 -0,0012 (-0,12 %) Gold future
1 842,50 -4,70 (-0,25 %) Bitcoin EUR
26 105,71 -947,45 (-3,50 %)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
À partir de 10:50AM EDT. Marché ouvert.
Options d’achat
29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 944.53 | 0.00 | - | 1 | 1 | 800.00 | 0.67 | 0.00 | - | 1 | 25 |
| - | - | - | - | - | 850.00 | 4.56 | 0.00 | - | 1 | 1 |
| 979.44 | 0.00 | - | - | 0 | 1,000.00 | 0.61 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 1,050.00 | 11.79 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,100.00 | 1.50 | 0.00 | - | 1 | 35 |
| - | - | - | - | - | 1,150.00 | 1.85 | 0.00 | - | 6 | 50 |
| - | - | - | - | - | 1,200.00 | 2.16 | 0.00 | - | 25 | 28 |
| - | - | - | - | - | 1,250.00 | 2.74 | 0.00 | - | 65 | 83 |
| - | - | - | - | - | 1,300.00 | 2.82 | 0.00 | - | 28 | 34 |
| - | - | - | - | - | 1,350.00 | 3.70 | 0.00 | - | 14 | 22 |
| 400.00 | 0.00 | - | - | 1 | 1,400.00 | 5.91 | 0.00 | - | 5 | 201 |
| - | - | - | - | - | 1,410.00 | 6.08 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,420.00 | 8.60 | 0.00 | - | - | 9 |
| 396.40 | 0.00 | - | 1 | 1 | 1,430.00 | - | - | - | - | - |
| - | - | - | - | - | 1,440.00 | 5.42 | 0.00 | - | 1 | 1 |
| 372.50 | 0.00 | - | - | 1 | 1,450.00 | 6.44 | 0.00 | - | 14 | 25 |
| - | - | - | - | - | 1,460.00 | 47.70 | 0.00 | - | - | 7 |
| 362.20 | 0.00 | - | 1 | 1 | 1,470.00 | 8.92 | 0.00 | - | 5 | 23 |
| - | - | - | - | - | 1,480.00 | 5.50 | 0.00 | - | 4 | 1 |
| - | - | - | - | - | 1,490.00 | 5.95 | 0.00 | - | 2 | 7 |
| 261.24 | -30.68 | -10.51% | 3 | 6 | 1,500.00 | 9.70 | 0.00 | - | 1 | 39 |
| 252.23 | -30.53 | -10.80% | 3 | 7 | 1,510.00 | 6.20 | 0.00 | - | - | 3 |
| 289.50 | 0.00 | - | - | 2 | 1,520.00 | 11.70 | 0.00 | - | 52 | 56 |
| - | - | - | - | - | 1,530.00 | 9.70 | 0.00 | - | 1 | 2 |
| 334.40 | 0.00 | - | - | 1 | 1,540.00 | 14.70 | 0.00 | - | 3 | 5 |
| 289.10 | 0.00 | - | - | 1 | 1,550.00 | 18.20 | +4.50 | +32.85% | 7 | 656 |
| 391.80 | 0.00 | - | 1 | 3 | 1,560.00 | 13.59 | 0.00 | - | 1 | 18 |
| 358.20 | 0.00 | - | - | 1 | 1,570.00 | 9.41 | 0.00 | - | 2 | 122 |
| 328.10 | 0.00 | - | 1 | 0 | 1,580.00 | 9.70 | 0.00 | - | 1 | 36 |
| 238.00 | 0.00 | - | - | 1 | 1,590.00 | 10.30 | 0.00 | - | 1 | 18 |
| 218.70 | 0.00 | - | 3 | 4 | 1,600.00 | 25.38 | +9.05 | +55.42% | 4 | 640 |
| 216.33 | 0.00 | - | 1 | 3 | 1,610.00 | 25.38 | +7.27 | +40.14% | 2 | 936 |
| 336.10 | 0.00 | - | 1 | 2 | 1,620.00 | 19.35 | 0.00 | - | 8 | 23 |
| 245.10 | 0.00 | - | 5 | 8 | 1,630.00 | 25.00 | 0.00 | - | 1 | 11 |
| 235.00 | 0.00 | - | 5 | 6 | 1,640.00 | 23.80 | 0.00 | - | 31 | 41 |
| 176.70 | 0.00 | - | 3 | 24 | 1,650.00 | 29.32 | 0.00 | - | 3 | 319 |
| 285.00 | 0.00 | - | 5 | 6 | 1,660.00 | 37.69 | 0.00 | - | 1 | 1 |
| 319.30 | 0.00 | - | 1 | 2 | 1,670.00 | 29.53 | 0.00 | - | 6 | 14 |
| 230.80 | 0.00 | - | - | 1 | 1,680.00 | 20.50 | 0.00 | - | 5 | 903 |
| 288.40 | 0.00 | - | 3 | 5 | 1,690.00 | 24.58 | 0.00 | - | 5 | 39 |
| 144.02 | 0.00 | - | 10 | 16 | 1,700.00 | 46.67 | +7.12 | +18.00% | 2 | 559 |
| 131.90 | 0.00 | - | 8 | 14 | 1,710.00 | 45.20 | 0.00 | - | 5 | 26 |
| 249.70 | 0.00 | - | 1 | 1 | 1,720.00 | 48.37 | 0.00 | - | 5 | 47 |
| 267.80 | 0.00 | - | - | 1 | 1,730.00 | 50.77 | 0.00 | - | 2 | 4 |
| 167.60 | 0.00 | - | 1 | 1 | 1,740.00 | 24.32 | 0.00 | - | 1 | 2 |
| 160.59 | 0.00 | - | 10 | 18 | 1,750.00 | 65.90 | +5.40 | +8.93% | 6 | 70 |
| 123.53 | 0.00 | - | 20 | 11 | 1,760.00 | 48.36 | 0.00 | - | 10 | 28 |
| 116.11 | 0.00 | - | 28 | 39 | 1,770.00 | 39.54 | 0.00 | - | 1 | 1 |
| 86.09 | 0.00 | - | 10 | 15 | 1,780.00 | 68.73 | 0.00 | - | 6 | 36 |
| 82.40 | 0.00 | - | 2 | 78 | 1,790.00 | 65.75 | 0.00 | - | 1 | 229 |
| 74.97 | 0.00 | - | 4 | 44 | 1,800.00 | 82.26 | 0.00 | - | 1 | 628 |
| 64.17 | 0.00 | - | 7 | 58 | 1,810.00 | 83.50 | 0.00 | - | 4 | 76 |
| 57.77 | 0.00 | - | 5 | 86 | 1,820.00 | 71.24 | 0.00 | - | 1 | 21 |
| 58.00 | 0.00 | - | 1 | 81 | 1,830.00 | 74.87 | 0.00 | - | 1 | 6 |
| 48.30 | 0.00 | - | 2 | 113 | 1,840.00 | 82.54 | 0.00 | - | 2 | 40 |
| 46.07 | 0.00 | - | 2 | 59 | 1,850.00 | 105.17 | 0.00 | - | 4 | 24 |
| 27.10 | -12.65 | -31.82% | 1 | 14 | 1,860.00 | 100.30 | 0.00 | - | 10 | 708 |
| 24.30 | -10.80 | -30.77% | 2 | 2 | 1,870.00 | 62.50 | 0.00 | - | 1 | 12 |
| 21.10 | -14.60 | -40.90% | 4 | 86 | 1,880.00 | 86.68 | 0.00 | - | 1 | 11 |
| 19.00 | -11.60 | -37.91% | 2 | 974 | 1,890.00 | 118.90 | 0.00 | - | 1 | 114 |
| 17.81 | 0.00 | - | 32 | 604 | 1,900.00 | 112.64 | 0.00 | - | 10 | 32 |
| 18.80 | 0.00 | - | 1 | 111 | 1,910.00 | - | - | - | - | - |
| 13.98 | 0.00 | - | 2 | 44 | 1,920.00 | 105.80 | 0.00 | - | 1 | 9 |
| 33.27 | 0.00 | - | 14 | 22 | 1,930.00 | 99.40 | 0.00 | - | 2 | 7 |
| 28.60 | 0.00 | - | 11 | 28 | 1,940.00 | 110.80 | 0.00 | - | 18 | 18 |
| 11.89 | 0.00 | - | 3 | 475 | 1,950.00 | 71.70 | 0.00 | - | 4 | 12 |
| 11.60 | 0.00 | - | 8 | 915 | 1,960.00 | - | - | - | - | - |
| 11.80 | 0.00 | - | 12 | 14 | 1,970.00 | 110.60 | 0.00 | - | - | 1 |
| 9.40 | 0.00 | - | 1 | 42 | 1,980.00 | 136.48 | 0.00 | - | 36 | 38 |
| 9.61 | 0.00 | - | 34 | 71 | 1,990.00 | 144.70 | 0.00 | - | 3 | 6 |
| 5.99 | 0.00 | - | 3 | 43 | 2,000.00 | 140.42 | 0.00 | - | 2 | 17 |
| 6.54 | 0.00 | - | 1 | 12 | 2,010.00 | 152.00 | 0.00 | - | 2 | 3 |
| 3.86 | 0.00 | - | 3 | 19 | 2,020.00 | 271.54 | 0.00 | - | - | 8 |
| 4.84 | 0.00 | - | 1 | 6 | 2,030.00 | 247.13 | 0.00 | - | 1 | 4 |
| 4.15 | 0.00 | - | 4 | 47 | 2,040.00 | 176.30 | 0.00 | - | 1 | 1 |
| 2.44 | 0.00 | - | 80 | 126 | 2,050.00 | 194.10 | 0.00 | - | 10 | 8 |
| 4.15 | 0.00 | - | 3 | 11 | 2,060.00 | 197.80 | 0.00 | - | 6 | 14 |
| 3.07 | 0.00 | - | 31 | 90 | 2,070.00 | 116.70 | 0.00 | - | 3 | 11 |
| 2.72 | 0.00 | - | 31 | 27 | 2,080.00 | 204.50 | 0.00 | - | 1 | 3 |
| 2.00 | 0.00 | - | 2 | 11 | 2,090.00 | 201.80 | 0.00 | - | 1 | 7 |
| 1.29 | 0.00 | - | 160 | 254 | 2,100.00 | 219.30 | 0.00 | - | 7 | 12 |
| 1.61 | 0.00 | - | 1 | 7 | 2,110.00 | 215.60 | 0.00 | - | 1 | 10 |
| 0.78 | 0.00 | - | 80 | 339 | 2,150.00 | 346.50 | 0.00 | - | 6 | 36 |
| 1.30 | 0.00 | - | 2 | 292 | 2,200.00 | 248.70 | 0.00 | - | 5 | 28 |
| 0.45 | 0.00 | - | 3 | 37 | 2,250.00 | 247.80 | 0.00 | - | 2 | 37 |
| 1.64 | 0.00 | - | 5 | 131 | 2,300.00 | 300.40 | 0.00 | - | 1 | 19 |
| 4.19 | 0.00 | - | 1 | 3 | 2,400.00 | 465.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,450.00 | 585.46 | 0.00 | - | 3 | 3 |
| 0.30 | 0.00 | - | 10 | 59 | 2,500.00 | 480.76 | 0.00 | - | - | 10 |
| 9.10 | 0.00 | - | - | 2 | 2,550.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 6 | 2,600.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 10 | 270 | 2,650.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 3 | 673 | 2,700.00 | - | - | - | - | - |
© 2023 Yahoo. Tous droits réservés.
