La bourse ferme dans 3 h 51 min
CAC 40
7 307,04 +39,40 (+0,54 %) Euro Stoxx 50
4 387,30 +16,77 (+0,38 %) Dow Jones
35 430,42 +13,44 (+0,04 %) EUR/USD
1,0928 -0,0047 (-0,4262 %) Gold future
2 057,70 -9,40 (-0,45 %) BTC-EUR
34 641,96 -379,16 (-1,08 %)
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
30 novembre 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 | 0.01 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,000.00 | 0.28 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,050.00 | 0.53 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,100.00 | 0.30 | 0.00 | - | 5 | 39 |
| - | - | - | - | - | 1,150.00 | 0.20 | 0.00 | - | 3 | 44 |
| - | - | - | - | - | 1,200.00 | 0.30 | 0.00 | - | 26 | 79 |
| - | - | - | - | - | 1,250.00 | 1.35 | 0.00 | - | 20 | 32 |
| 593.71 | 0.00 | - | 50 | 0 | 1,300.00 | 0.20 | 0.00 | - | 1 | 58 |
| 544.71 | 0.00 | - | 50 | 50 | 1,350.00 | 0.45 | 0.00 | - | 1 | 277 |
| - | - | - | - | - | 1,400.00 | 0.17 | 0.00 | - | 5 | 113 |
| - | - | - | - | - | 1,410.00 | 0.17 | 0.00 | - | 15 | 52 |
| - | - | - | - | - | 1,420.00 | 0.17 | 0.00 | - | 5 | 22 |
| - | - | - | - | - | 1,430.00 | 0.05 | 0.00 | - | 1 | 62 |
| - | - | - | - | - | 1,440.00 | 0.62 | 0.00 | - | 1 | 91 |
| - | - | - | - | - | 1,450.00 | 0.65 | 0.00 | - | 4 | 117 |
| - | - | - | - | - | 1,460.00 | 0.80 | 0.00 | - | 1 | 242 |
| - | - | - | - | - | 1,470.00 | 0.91 | 0.00 | - | 24 | 94 |
| - | - | - | - | - | 1,480.00 | 0.22 | 0.00 | - | 1 | 279 |
| - | - | - | - | - | 1,490.00 | 0.32 | 0.00 | - | 2 | 54 |
| - | - | - | - | - | 1,500.00 | 0.38 | 0.00 | - | 2 | 105 |
| - | - | - | - | - | 1,510.00 | 0.45 | 0.00 | - | 10 | 26 |
| - | - | - | - | - | 1,520.00 | 0.05 | 0.00 | - | 10 | 48 |
| - | - | - | - | - | 1,530.00 | 0.39 | 0.00 | - | 3 | 70 |
| 184.12 | 0.00 | - | 8 | 4 | 1,540.00 | 0.49 | 0.00 | - | 8 | 65 |
| 368.30 | 0.00 | - | 1 | 0 | 1,550.00 | 0.57 | 0.00 | - | 19 | 121 |
| 176.17 | 0.00 | - | 1 | 1 | 1,560.00 | 0.23 | 0.00 | - | 1 | 64 |
| 202.61 | 0.00 | - | 2 | 5 | 1,570.00 | 0.23 | 0.00 | - | 1 | 177 |
| 192.91 | 0.00 | - | 2 | 2 | 1,580.00 | 0.05 | 0.00 | - | 1 | 254 |
| - | - | - | - | - | 1,590.00 | 0.06 | 0.00 | - | 1 | 252 |
| - | - | - | - | - | 1,600.00 | 0.07 | 0.00 | - | 1 | 201 |
| 164.64 | 0.00 | - | 6 | 3 | 1,610.00 | 0.05 | 0.00 | - | 18 | 147 |
| 156.89 | 0.00 | - | 2 | 5 | 1,620.00 | 0.47 | 0.00 | - | 10 | 111 |
| 181.45 | 0.00 | - | 5 | 13 | 1,630.00 | 0.05 | 0.00 | - | 1 | 225 |
| 55.00 | 0.00 | - | 4 | 17 | 1,640.00 | 0.05 | 0.00 | - | 1 | 163 |
| 150.10 | 0.00 | - | 2 | 19 | 1,650.00 | 0.03 | 0.00 | - | 1 | 148 |
| 151.98 | 0.00 | - | 5 | 8 | 1,660.00 | 0.08 | 0.00 | - | 6 | 65 |
| 125.77 | 0.00 | - | 6 | 5 | 1,670.00 | 0.05 | 0.00 | - | 6 | 401 |
| 129.16 | 0.00 | - | 2 | 14 | 1,680.00 | 0.23 | 0.00 | - | 5 | 174 |
| 106.44 | 0.00 | - | 3 | 6 | 1,690.00 | 0.15 | 0.00 | - | 15 | 318 |
| 108.55 | 0.00 | - | 2 | 19 | 1,700.00 | 0.03 | 0.00 | - | 2 | 488 |
| 103.11 | 0.00 | - | 10 | 28 | 1,710.00 | 0.03 | 0.00 | - | 12 | 141 |
| 67.59 | 0.00 | - | 5 | 19 | 1,720.00 | 0.06 | 0.00 | - | 3 | 319 |
| 69.85 | 0.00 | - | 5 | 30 | 1,730.00 | 0.08 | 0.00 | - | 16 | 256 |
| 72.12 | 0.00 | - | 1 | 60 | 1,740.00 | 0.11 | 0.00 | - | 12 | 221 |
| 56.00 | 0.00 | - | 2 | 124 | 1,750.00 | 0.15 | 0.00 | - | 22 | 480 |
| 46.52 | 0.00 | - | 7 | 63 | 1,760.00 | 0.24 | 0.00 | - | 210 | 375 |
| 43.64 | 0.00 | - | 1 | 206 | 1,770.00 | 0.55 | 0.00 | - | 153 | 195 |
| 27.43 | 0.00 | - | 8 | 82 | 1,780.00 | 1.34 | 0.00 | - | 125 | 280 |
| 21.60 | 0.00 | - | 10 | 66 | 1,790.00 | 3.43 | 0.00 | - | 116 | 216 |
| 10.60 | 0.00 | - | 321 | 817 | 1,800.00 | 6.40 | 0.00 | - | 144 | 458 |
| 5.80 | 0.00 | - | 282 | 463 | 1,810.00 | 12.60 | 0.00 | - | 120 | 177 |
| 3.00 | 0.00 | - | 263 | 312 | 1,820.00 | 18.00 | 0.00 | - | 196 | 228 |
| 1.58 | 0.00 | - | 638 | 640 | 1,830.00 | 20.43 | 0.00 | - | 7 | 88 |
| 0.84 | 0.00 | - | 419 | 890 | 1,840.00 | 16.16 | 0.00 | - | 5 | 77 |
| 0.45 | 0.00 | - | 121 | 1,038 | 1,850.00 | 45.00 | 0.00 | - | 2 | 221 |
| 0.28 | 0.00 | - | 114 | 186 | 1,860.00 | 64.41 | 0.00 | - | 1 | 32 |
| 0.10 | 0.00 | - | 78 | 698 | 1,870.00 | 59.48 | 0.00 | - | 1 | 407 |
| 0.15 | 0.00 | - | 37 | 477 | 1,880.00 | 59.00 | 0.00 | - | 1 | 15 |
| 0.05 | 0.00 | - | 13 | 121 | 1,890.00 | 219.11 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 6 | 200 | 1,900.00 | 134.30 | 0.00 | - | 1 | 52 |
| 0.05 | 0.00 | - | 4 | 70 | 1,910.00 | 95.18 | 0.00 | - | 10 | 13 |
| 0.03 | 0.00 | - | 4 | 83 | 1,920.00 | 132.48 | 0.00 | - | 32 | 76 |
| 0.02 | 0.00 | - | 1 | 76 | 1,930.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 33 | 1,940.00 | 167.79 | 0.00 | - | 3 | 19 |
| 0.20 | 0.00 | - | 2 | 55 | 1,950.00 | 109.73 | 0.00 | - | 4 | 20 |
| 0.10 | 0.00 | - | 2 | 29 | 1,960.00 | - | - | - | - | - |
| 0.62 | 0.00 | - | 1 | 18 | 1,970.00 | 176.01 | 0.00 | - | - | 8 |
| 0.03 | 0.00 | - | 25 | 41 | 1,980.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 3 | 0 | 1,990.00 | 205.40 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 25 | 75 | 2,000.00 | 102.76 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 5 | 17 | 2,010.00 | 95.80 | 0.00 | - | - | 8 |
| 0.99 | 0.00 | - | 2 | 18 | 2,020.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 1 | 20 | 2,030.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 1 | 31 | 2,040.00 | 109.50 | 0.00 | - | - | 1 |
| 0.65 | 0.00 | - | 15 | 22 | 2,050.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 73 | 2,060.00 | - | - | - | - | - |
| 0.66 | 0.00 | - | 1 | 2 | 2,070.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 12 | 2,080.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 5 | 7 | 2,090.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 21 | 28 | 2,100.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 263 | 2,110.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 20 | 31 | 2,150.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 8 | 2,200.00 | - | - | - | - | - |
| 1.27 | 0.00 | - | 1 | 3 | 2,250.00 | - | - | - | - | - |
| 4.25 | 0.00 | - | - | 2 | 2,300.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 10 | 16 | 2,350.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 20 | 21 | 2,400.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 15 | 8 | 2,450.00 | - | - | - | - | - |
| 0.79 | 0.00 | - | - | 4 | 2,500.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 3 | 2,600.00 | - | - | - | - | - |
