La bourse est fermée
Dow Jones
35 462,79 +45,81 (+0,13 %) Nasdaq
14 293,07 +11,32 (+0,08 %) Nikkei 225
33 321,22 -87,17 (-0,26 %) EUR/USD
1,0970 -0,0029 (-0,26 %) HANG SENG
16 993,44 -360,70 (-2,08 %) Bitcoin EUR
34 432,62 -124,46 (-0,36 %)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
À partir de 11:47AM EST. Marché ouvert.
Options d’achat
20 décembre 2024
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,240.20 | 0.00 | - | 5 | 5 | 500.00 | 1.45 | 0.00 | - | 1 | 264 |
| - | - | - | - | - | 550.00 | 1.70 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 600.00 | 2.60 | 0.00 | - | 4 | 6,014 |
| - | - | - | - | - | 650.00 | 3.30 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 750.00 | 5.90 | 0.00 | - | - | 1 |
| - | - | - | - | - | 800.00 | 5.29 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 850.00 | 5.53 | 0.00 | - | 3 | 45 |
| 895.60 | 0.00 | - | 10 | 10 | 900.00 | 8.60 | 0.00 | - | 30 | 39 |
| - | - | - | - | - | 950.00 | 10.40 | 0.00 | - | - | 10 |
| - | - | - | - | - | 1,000.00 | 7.90 | 0.00 | - | 600 | 1,598 |
| - | - | - | - | - | 1,050.00 | 15.10 | 0.00 | - | 6 | 80 |
| - | - | - | - | - | 1,100.00 | 11.59 | 0.00 | - | 2 | 1,811 |
| - | - | - | - | - | 1,150.00 | 22.00 | 0.00 | - | 350 | 350 |
| 829.31 | 0.00 | - | - | 1 | 1,200.00 | 31.10 | 0.00 | - | 2 | 1,017 |
| 786.75 | 0.00 | - | - | 1 | 1,250.00 | 19.50 | 0.00 | - | 6 | 371 |
| - | - | - | - | - | 1,300.00 | 20.93 | 0.00 | - | 1,000 | 1,445 |
| 672.34 | 0.00 | - | 1 | 11 | 1,350.00 | 27.67 | 0.00 | - | 3,075 | 1,748 |
| 642.90 | 0.00 | - | 1 | 11 | 1,400.00 | 28.50 | 0.00 | - | 3 | 888 |
| 506.30 | 0.00 | - | 5 | 10 | 1,450.00 | 30.20 | 0.00 | - | 3 | 4,339 |
| 390.25 | 0.00 | - | 4 | 142 | 1,500.00 | 38.00 | -1.30 | -3.31% | 12 | 8,776 |
| - | - | - | - | - | 1,550.00 | 50.30 | 0.00 | - | 7 | 1,091 |
| 659.90 | 0.00 | - | - | 1 | 1,600.00 | 54.10 | -8.74 | -13.91% | 20 | 5,513 |
| 284.74 | 0.00 | - | 1 | 68 | 1,650.00 | 96.00 | 0.00 | - | 630 | 2,772 |
| 246.20 | 0.00 | - | 2 | 1,987 | 1,700.00 | 78.20 | 0.00 | - | 45 | 7,911 |
| 217.20 | 0.00 | - | 12 | 987 | 1,750.00 | 92.40 | 0.00 | - | 2 | 1,911 |
| 179.16 | 0.00 | - | 1 | 6,434 | 1,800.00 | 111.45 | 0.00 | - | 100 | 8,073 |
| 143.50 | 0.00 | - | 13 | 1,229 | 1,850.00 | 133.60 | 0.00 | - | 25 | 1,277 |
| 122.12 | 0.00 | - | 100 | 1,189 | 1,900.00 | 153.93 | 0.00 | - | 200 | 2,381 |
| 110.80 | 0.00 | - | 70 | 1,063 | 1,950.00 | 176.91 | 0.00 | - | 1 | 350 |
| 86.80 | 0.00 | - | 4 | 3,726 | 2,000.00 | 206.77 | 0.00 | - | 4 | 4,413 |
| 69.16 | 0.00 | - | 15 | 683 | 2,050.00 | 208.70 | 0.00 | - | 100 | 1,157 |
| 54.25 | 0.00 | - | 1 | 1,172 | 2,100.00 | 273.54 | 0.00 | - | 250 | 934 |
| 43.05 | 0.00 | - | 1,091 | 1,549 | 2,150.00 | 272.00 | 0.00 | - | 1 | 5 |
| 38.82 | 0.00 | - | 155 | 2,159 | 2,200.00 | 379.40 | 0.00 | - | 1 | 818 |
| 26.17 | 0.00 | - | 12 | 425 | 2,250.00 | 245.44 | 0.00 | - | 3 | 16 |
| 9.90 | 0.00 | - | 5 | 562 | 2,300.00 | 462.58 | 0.00 | - | 2 | 38 |
| 14.18 | 0.00 | - | 15 | 22 | 2,350.00 | 441.00 | 0.00 | - | 2 | 2 |
| 5.80 | 0.00 | - | 4 | 452 | 2,400.00 | 452.06 | 0.00 | - | 1 | 34 |
| 8.86 | 0.00 | - | 1 | 61 | 2,450.00 | 598.40 | 0.00 | - | - | 5 |
| 8.70 | 0.00 | - | 24 | 118 | 2,500.00 | 594.86 | 0.00 | - | 5 | 5 |
| 6.24 | +0.54 | +9.47% | 10 | 24 | 2,550.00 | - | - | - | - | - |
| 5.30 | 0.00 | - | 11 | 25 | 2,600.00 | 687.15 | 0.00 | - | 10 | 0 |
| 16.33 | 0.00 | - | 3 | 13 | 2,650.00 | 592.10 | 0.00 | - | 1 | 8 |
| 3.17 | 0.00 | - | 12 | 323 | 2,700.00 | - | - | - | - | - |
| 5.50 | 0.00 | - | 1 | 24 | 2,750.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | 50 | 306 | 2,800.00 | - | - | - | - | - |
| 1.95 | 0.00 | - | 39 | 45 | 2,850.00 | - | - | - | - | - |
| 46.00 | 0.00 | - | 1 | 97 | 2,900.00 | 957.60 | 0.00 | - | 1 | 502 |
| 44.50 | 0.00 | - | 1 | 1 | 2,950.00 | 1,015.20 | 0.00 | - | - | 505 |
| 4.75 | 0.00 | - | 150 | 670 | 3,000.00 | 1,043.10 | 0.00 | - | 5 | 507 |
| 1.00 | 0.00 | - | 3 | 3 | 3,050.00 | 1,089.30 | 0.00 | - | 3 | 503 |
| 4.10 | 0.00 | - | 21 | 22 | 3,100.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 20 | 78 | 3,150.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 26 | 314 | 3,200.00 | 1,253.00 | 0.00 | - | 3 | 11 |
