La bourse est fermée
CAC 40
7 015,10 -124,15 (-1,74 %) Euro Stoxx 50
4 130,62 -76,52 (-1,82 %) Dow Jones
32 237,53 +132,28 (+0,41 %) EUR/USD
1,0763 -0,0073 (-0,68 %) Gold future
1 981,00 -14,90 (-0,75 %) Bitcoin EUR
25 620,22 -4,40 (-0,02 %)
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
27 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,450.00 | 0.05 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 1,490.00 | 0.32 | 0.00 | - | 5 | 15 |
| - | - | - | - | - | 1,495.00 | 0.05 | -3.57 | -98.62% | 3 | 3 |
| - | - | - | - | - | 1,500.00 | 0.13 | -0.62 | -82.67% | 6 | 7 |
| - | - | - | - | - | 1,505.00 | 3.90 | 0.00 | - | - | 20 |
| - | - | - | - | - | 1,510.00 | 2.10 | 0.00 | - | 5 | 25 |
| - | - | - | - | - | 1,515.00 | 4.26 | 0.00 | - | - | 3 |
| - | - | - | - | - | 1,520.00 | 0.05 | -0.37 | -88.10% | 1 | 15 |
| - | - | - | - | - | 1,540.00 | 4.67 | 0.00 | - | - | 6 |
| - | - | - | - | - | 1,550.00 | 0.39 | -0.23 | -37.10% | 31 | 30 |
| - | - | - | - | - | 1,555.00 | 0.07 | -0.98 | -93.33% | 28 | 7 |
| - | - | - | - | - | 1,560.00 | 0.24 | +0.04 | +20.00% | 2 | 15 |
| - | - | - | - | - | 1,565.00 | 0.20 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 1,570.00 | 0.63 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 1,585.00 | 0.37 | -0.88 | -70.40% | 2 | 4 |
| - | - | - | - | - | 1,590.00 | 0.94 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 1,595.00 | 0.07 | -0.38 | -84.44% | 26 | 48 |
| - | - | - | - | - | 1,600.00 | 0.60 | +0.12 | +25.00% | 4 | 53 |
| - | - | - | - | - | 1,610.00 | 0.05 | -0.95 | -95.00% | 46 | 48 |
| - | - | - | - | - | 1,615.00 | 0.15 | -2.80 | -94.92% | 1 | 27 |
| - | - | - | - | - | 1,620.00 | 0.16 | -2.59 | -94.18% | 34 | 26 |
| - | - | - | - | - | 1,625.00 | 0.10 | -1.62 | -94.19% | 61 | 38 |
| - | - | - | - | - | 1,635.00 | 0.31 | -2.47 | -88.85% | 106 | 24 |
| - | - | - | - | - | 1,645.00 | 0.44 | -1.24 | -73.81% | 54 | 204 |
| - | - | - | - | - | 1,650.00 | 0.50 | -3.73 | -88.18% | 37 | 210 |
| - | - | - | - | - | 1,655.00 | 0.46 | -2.61 | -85.02% | 28 | 46 |
| - | - | - | - | - | 1,660.00 | 0.58 | -6.92 | -92.27% | 32 | 44 |
| - | - | - | - | - | 1,665.00 | 0.73 | -5.34 | -87.97% | 71 | 23 |
| - | - | - | - | - | 1,670.00 | 1.37 | -4.34 | -76.01% | 35 | 15 |
| - | - | - | - | - | 1,675.00 | 2.45 | -5.22 | -68.06% | 14 | 40 |
| - | - | - | - | - | 1,680.00 | 2.17 | -9.23 | -80.96% | 450 | 32 |
| - | - | - | - | - | 1,690.00 | 4.05 | -9.95 | -71.07% | 162 | 30 |
| 24.55 | -6.78 | -21.64% | 7 | 4 | 1,695.00 | 4.10 | -7.32 | -64.10% | 26 | 37 |
| - | - | - | - | - | 1,700.00 | 4.20 | -7.25 | -63.32% | 54 | 63 |
| - | - | - | - | - | 1,705.00 | 5.10 | -12.66 | -71.28% | 35 | 28 |
| 26.94 | +4.46 | +19.84% | 50 | 1 | 1,710.00 | 6.82 | -13.29 | -66.09% | 31 | 16 |
| - | - | - | - | - | 1,715.00 | 6.41 | -14.23 | -68.94% | 9 | 64 |
| 17.34 | -2.85 | -14.12% | 21 | 3 | 1,720.00 | 9.82 | -17.06 | -63.47% | 166 | 70 |
| 17.75 | -4.78 | -21.22% | 5 | 13 | 1,725.00 | 10.00 | -23.44 | -70.10% | 28 | 47 |
| - | - | - | - | - | 1,730.00 | 11.25 | -10.87 | -49.14% | 136 | 24 |
| 14.05 | -0.55 | -3.77% | 24 | 10 | 1,735.00 | - | - | - | - | - |
| 11.15 | -1.85 | -14.23% | 188 | 174 | 1,740.00 | 16.60 | -4.65 | -21.88% | 38 | 111 |
| 8.20 | -13.00 | -61.32% | 9 | 7 | 1,745.00 | 44.49 | +2.53 | +6.03% | 27 | 48 |
| 6.00 | -1.64 | -21.47% | 2,057 | 32 | 1,750.00 | 29.07 | +5.44 | +23.02% | 6 | 55 |
| 6.40 | -5.90 | -47.97% | 12 | 2 | 1,755.00 | 24.60 | +4.72 | +23.74% | 10 | 76 |
| - | - | - | - | - | 1,760.00 | 28.15 | +8.38 | +42.39% | 12 | 16 |
| 2.80 | -9.20 | -76.67% | 31 | 25 | 1,765.00 | 61.21 | +38.86 | +173.87% | 6 | 102 |
| 1.86 | -2.12 | -53.27% | 24 | 30 | 1,770.00 | 46.95 | -16.82 | -26.38% | 2 | 41 |
| 1.65 | -1.01 | -37.97% | 26 | 11 | 1,775.00 | 51.45 | -20.24 | -28.23% | 17 | 27 |
| 1.00 | -0.87 | -46.52% | 2,045 | 110 | 1,780.00 | 46.05 | -26.80 | -36.79% | 15 | 63 |
| 0.72 | -1.35 | -65.22% | 63 | 23 | 1,785.00 | 69.50 | +26.72 | +62.46% | 2 | 8 |
| 0.58 | -5.07 | -89.73% | 409 | 26 | 1,790.00 | 78.19 | 0.00 | - | 4 | 65 |
| 0.40 | -0.65 | -61.90% | 106 | 29 | 1,795.00 | 78.19 | -6.51 | -7.69% | 1 | 8 |
| 0.30 | -0.45 | -60.00% | 33 | 92 | 1,800.00 | 79.15 | +2.43 | +3.17% | 24 | 67 |
| 0.22 | -0.39 | -63.93% | 243 | 18 | 1,805.00 | 75.72 | -2.14 | -2.75% | 10 | 9 |
| 0.15 | -2.28 | -93.83% | 20 | 43 | 1,810.00 | 76.67 | +31.17 | +68.51% | 7 | 31 |
| 0.15 | -0.30 | -66.67% | 53 | 55 | 1,815.00 | 53.60 | 0.00 | - | 3 | 55 |
| 0.10 | -0.64 | -86.49% | 40 | 44 | 1,820.00 | - | - | - | - | - |
| 0.08 | -2.30 | -96.64% | 37 | 43 | 1,825.00 | 96.06 | -9.22 | -8.76% | 1 | 2 |
| 0.09 | -0.07 | -43.75% | 1 | 23 | 1,830.00 | - | - | - | - | - |
| 0.08 | -0.22 | -73.33% | 4 | 30 | 1,835.00 | - | - | - | - | - |
| 0.08 | -0.32 | -80.00% | 1 | 22 | 1,840.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 3 | 1,845.00 | - | - | - | - | - |
| 0.05 | -0.05 | -50.00% | 1 | 7 | 1,850.00 | 121.18 | +22.54 | +22.85% | 3 | 2 |
| 0.08 | -0.03 | -27.27% | 3 | 29 | 1,855.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 10 | 48 | 1,860.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 5 | 20 | 1,865.00 | 100.55 | 0.00 | - | 1 | 1 |
| 0.04 | -0.07 | -63.64% | 1 | 234 | 1,870.00 | 128.71 | 0.00 | - | 10 | 11 |
| 0.27 | 0.00 | - | 26 | 231 | 1,875.00 | - | - | - | - | - |
| 0.08 | -0.66 | -89.19% | 3 | 10 | 1,880.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | 15 | 16 | 1,885.00 | - | - | - | - | - |
| 0.05 | -0.02 | -28.57% | 1 | 44 | 1,890.00 | 188.47 | +22.41 | +13.50% | 2 | 11 |
| 1.38 | 0.00 | - | 34 | 30 | 1,895.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 26 | 42 | 1,900.00 | 167.74 | 0.00 | - | - | 11 |
| 0.15 | 0.00 | - | 14 | 46 | 1,905.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 13 | 36 | 1,910.00 | - | - | - | - | - |
| 0.04 | -0.41 | -91.11% | 1 | 15 | 1,915.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 14 | 1,920.00 | 153.86 | 0.00 | - | - | 1 |
| 0.80 | 0.00 | - | 6 | 18 | 1,925.00 | 155.45 | 0.00 | - | - | 1 |
| 0.05 | 0.00 | - | 9 | 9 | 1,930.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 9 | 1,935.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | - | 70 | 1,940.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | - | 74 | 1,945.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 11 | 17 | 1,960.00 | - | - | - | - | - |
| - | - | - | - | - | 1,965.00 | 217.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,970.00 | 201.77 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,975.00 | 212.25 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,015.00 | 247.01 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,020.00 | 251.23 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,105.00 | 356.87 | 0.00 | - | 1 | 1 |
© 2023 Yahoo. Tous droits réservés.
