La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 367,64 +379,70 (+0,61 %)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achat
21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 222.88 | 0.00 | - | 1 | 9 | 2.50 | 0.01 | 0.00 | - | 93 | 3,437 |
| 198.06 | 0.00 | - | 2 | 2 | 5.00 | 0.01 | 0.00 | - | 4 | 789 |
| - | - | - | - | - | 7.50 | 0.10 | 0.00 | - | 1 | 11 |
| 113.85 | 0.00 | - | 1 | 4 | 10.00 | 0.02 | 0.00 | - | 1 | 305 |
| 69.85 | 0.00 | - | 2 | 35 | 12.50 | 0.01 | 0.00 | - | 1 | 357 |
| 245.50 | 0.00 | - | 1 | 31 | 15.00 | 0.01 | 0.00 | - | 30 | 104 |
| 243.00 | 0.00 | - | 1 | 21 | 17.50 | 0.02 | 0.00 | - | 34 | 291 |
| 177.24 | 0.00 | - | 1 | 22 | 20.00 | 0.01 | 0.00 | - | 1 | 460 |
| 79.87 | 0.00 | - | 22 | 27 | 22.50 | 0.10 | 0.00 | - | 2 | 97 |
| 182.00 | 0.00 | - | 20 | 47 | 25.00 | 0.01 | 0.00 | - | 4 | 551 |
| 89.84 | 0.00 | - | 5 | 54 | 30.00 | 0.02 | 0.00 | - | 1 | 3,876 |
| 178.00 | 0.00 | - | 3 | 78 | 35.00 | 0.08 | 0.00 | - | 2 | 911 |
| 192.15 | 0.00 | - | 2 | 100 | 40.00 | 0.03 | 0.00 | - | 3 | 1,834 |
| 187.35 | 0.00 | - | 2 | 143 | 45.00 | 0.01 | -0.02 | -66.67% | 1 | 4,506 |
| 176.75 | 0.00 | - | 1 | 613 | 50.00 | 0.07 | 0.00 | - | 6 | 2,196 |
| 144.76 | 0.00 | - | 2 | 328 | 55.00 | 0.15 | 0.00 | - | 3 | 2,311 |
| 175.79 | 0.00 | - | 1 | 679 | 60.00 | 0.05 | 0.00 | - | 51 | 3,523 |
| 172.36 | 0.00 | - | 1 | 119 | 65.00 | 0.03 | 0.00 | - | 4 | 1,503 |
| 132.45 | 0.00 | - | 1 | 593 | 70.00 | 0.05 | -0.06 | -54.55% | 1 | 1,366 |
| 164.24 | 0.00 | - | 1 | 361 | 75.00 | 0.08 | 0.00 | - | 20 | 1,513 |
| 159.61 | 0.00 | - | 1 | 879 | 80.00 | 0.03 | +0.01 | +50.00% | 61 | 7,198 |
| 155.40 | 0.00 | - | 1 | 1,645 | 85.00 | 0.06 | 0.00 | - | 121 | 668 |
| 133.56 | +19.59 | +17.19% | 2 | 303 | 90.00 | 0.13 | +0.08 | +160.00% | 1 | 1,663 |
| 116.37 | 0.00 | - | 1 | 277 | 95.00 | 0.08 | +0.05 | +166.67% | 6 | 1,103 |
| 129.05 | -14.60 | -10.16% | 1 | 584 | 100.00 | 0.10 | +0.05 | +100.00% | 20 | 4,664 |
| 132.28 | 0.00 | - | 2 | 161 | 105.00 | 0.09 | +0.01 | +12.50% | 6 | 2,418 |
| 114.44 | -15.00 | -11.59% | 9 | 695 | 110.00 | 0.10 | -0.02 | -16.67% | 6 | 581 |
| 123.30 | 0.00 | - | 11 | 532 | 115.00 | 0.12 | +0.06 | +100.00% | 11 | 1,027 |
| 104.49 | -22.01 | -17.40% | 6 | 1,165 | 120.00 | 0.14 | +0.04 | +40.00% | 9 | 2,034 |
| 95.24 | -17.16 | -15.27% | 12 | 1,282 | 125.00 | 0.22 | +0.06 | +37.50% | 96 | 2,036 |
| 96.36 | -8.23 | -7.87% | 5 | 587 | 130.00 | 0.14 | +0.03 | +27.27% | 96 | 1,327 |
| 99.48 | 0.00 | - | 3 | 279 | 135.00 | 0.22 | +0.12 | +120.00% | 2 | 1,493 |
| 81.80 | -20.20 | -19.80% | 4 | 1,203 | 140.00 | 0.17 | -0.01 | -5.56% | 24 | 6,257 |
| 79.21 | -10.45 | -11.66% | 2 | 1,392 | 145.00 | 0.25 | +0.07 | +38.89% | 562 | 1,681 |
| 78.02 | -15.58 | -16.65% | 3 | 2,601 | 150.00 | 0.29 | +0.10 | +52.63% | 42 | 3,163 |
| 68.25 | -15.94 | -18.93% | 5 | 597 | 155.00 | 0.45 | +0.25 | +125.00% | 19 | 2,065 |
| 73.28 | -10.81 | -12.86% | 1 | 2,279 | 160.00 | 0.50 | +0.16 | +47.06% | 107 | 1,881 |
| 71.92 | 0.00 | - | 15 | 605 | 165.00 | 0.76 | +0.43 | +130.30% | 54 | 1,825 |
| 53.17 | -15.12 | -22.14% | 51 | 4,493 | 170.00 | 0.93 | +0.35 | +60.34% | 110 | 1,511 |
| 51.60 | -19.90 | -27.83% | 15 | 480 | 175.00 | 1.23 | +0.52 | +73.24% | 84 | 2,350 |
| 43.93 | -18.07 | -29.15% | 41 | 1,764 | 180.00 | 1.44 | +0.46 | +46.94% | 112 | 2,028 |
| 32.20 | 0.00 | - | - | 9 | 182.50 | 2.07 | +1.23 | +146.43% | 58 | 839 |
| 47.98 | -5.12 | -9.64% | 1 | 330 | 185.00 | 2.36 | +0.96 | +68.57% | 122 | 2,640 |
| 60.00 | 0.00 | - | 2 | 10 | 187.50 | 2.30 | +0.66 | +40.24% | 122 | 591 |
| 35.70 | -17.92 | -33.42% | 6 | 2,647 | 190.00 | 2.95 | +0.92 | +45.32% | 149 | 1,455 |
| 29.95 | 0.00 | - | - | 4 | 192.50 | 3.06 | +0.72 | +30.77% | 20 | 116 |
| 32.35 | -17.11 | -34.59% | 4 | 585 | 195.00 | 4.00 | +1.40 | +53.85% | 115 | 990 |
| 42.90 | 0.00 | - | 1 | 74 | 197.50 | 4.85 | +2.55 | +110.87% | 22 | 220 |
| 29.75 | -8.46 | -22.14% | 20 | 3,468 | 200.00 | 4.90 | +1.54 | +45.83% | 849 | 3,450 |
| 34.50 | 0.00 | - | 12 | 16 | 202.50 | 5.38 | +2.30 | +74.68% | 12 | 195 |
| 26.59 | -10.61 | -28.52% | 2 | 28 | 205.00 | 6.18 | +1.78 | +40.45% | 36 | 286 |
| 27.22 | -2.39 | -8.07% | 1 | 27 | 207.50 | 7.95 | +2.90 | +57.43% | 23 | 93 |
| 23.65 | -8.35 | -26.09% | 156 | 1,850 | 210.00 | 7.75 | +1.66 | +27.26% | 867 | 3,540 |
| 22.10 | -13.06 | -37.14% | 2 | 26 | 212.50 | 8.95 | +2.40 | +36.64% | 31 | 90 |
| 19.40 | -8.01 | -29.22% | 3 | 187 | 215.00 | 9.67 | +2.55 | +35.81% | 186 | 318 |
| 18.18 | -19.02 | -51.13% | 29 | 53 | 217.50 | 12.73 | +4.68 | +58.14% | 138 | 145 |
| 18.50 | -6.10 | -24.80% | 644 | 2,954 | 220.00 | 12.05 | +2.90 | +31.69% | 222 | 2,278 |
| 16.85 | -11.75 | -41.08% | 80 | 488 | 222.50 | 13.89 | +3.69 | +36.18% | 57 | 331 |
| 16.04 | -10.77 | -40.17% | 189 | 291 | 225.00 | 14.65 | +3.50 | +31.39% | 434 | 324 |
| 14.95 | -4.94 | -24.84% | 76 | 232 | 227.50 | 17.50 | +6.95 | +65.88% | 96 | 146 |
| 13.85 | -5.50 | -28.42% | 537 | 4,418 | 230.00 | 18.48 | +4.38 | +31.06% | 245 | 1,699 |
| 11.78 | -6.72 | -36.32% | 94 | 79 | 232.50 | 21.00 | +6.29 | +42.76% | 25 | 92 |
| 11.85 | -5.17 | -30.38% | 145 | 527 | 235.00 | 22.69 | +6.29 | +38.35% | 50 | 188 |
| 10.96 | -5.14 | -31.93% | 192 | 516 | 237.50 | 23.82 | +5.94 | +33.22% | 23 | 40 |
| 10.30 | -4.57 | -30.73% | 747 | 4,497 | 240.00 | 26.50 | +7.65 | +40.58% | 136 | 1,393 |
| 9.15 | -4.77 | -34.27% | 76 | 286 | 242.50 | 28.60 | +7.67 | +36.65% | 5 | 16 |
| 8.69 | -4.31 | -33.15% | 203 | 321 | 245.00 | 29.67 | +8.62 | +40.95% | 16 | 39 |
| 7.30 | -5.20 | -41.60% | 35 | 100 | 247.50 | 32.00 | +9.00 | +39.13% | 305 | 304 |
| 7.40 | -3.95 | -34.80% | 1,707 | 6,450 | 250.00 | 32.33 | +10.73 | +49.68% | 4 | 446 |
| 6.97 | -3.53 | -33.62% | 71 | 229 | 252.50 | 33.25 | +5.60 | +20.25% | 6 | 5 |
| 5.45 | -3.11 | -36.33% | 610 | 2,506 | 260.00 | 30.25 | +5.25 | +21.00% | 490 | 228 |
| 3.90 | -2.80 | -41.79% | 997 | 2,753 | 270.00 | 48.85 | +10.85 | +28.55% | 21 | 218 |
| 2.88 | -2.04 | -41.46% | 1,080 | 2,789 | 280.00 | 59.30 | +9.45 | +18.96% | 2 | 310 |
| 1.84 | -1.85 | -50.14% | 136 | 2,325 | 290.00 | 55.10 | 0.00 | - | 170 | 197 |
| 1.55 | -1.31 | -45.80% | 3,029 | 10,393 | 300.00 | 64.10 | 0.00 | - | 170 | 194 |
| 1.17 | -1.05 | -47.30% | 143 | 2,981 | 310.00 | 86.80 | 0.00 | - | 1 | 34 |
| 0.91 | -0.76 | -45.51% | 205 | 3,592 | 320.00 | 111.81 | 0.00 | - | 10 | 22 |
| 0.54 | -0.91 | -62.76% | 706 | 2,491 | 330.00 | 92.00 | 0.00 | - | 2 | 4 |
| 0.50 | -0.54 | -51.92% | 38 | 1,866 | 340.00 | 95.38 | 0.00 | - | 5 | 17 |
| 0.35 | -0.53 | -60.23% | 125 | 4,141 | 350.00 | 122.85 | -21.15 | -14.69% | 1 | 0 |
| 0.33 | -0.37 | -52.86% | 40 | 853 | 360.00 | 136.80 | 0.00 | - | 2 | 0 |
| 0.28 | -0.37 | -56.92% | 73 | 3,532 | 370.00 | 159.75 | 0.00 | - | 2 | 0 |
| 0.26 | -0.43 | -62.32% | 1 | 1,103 | 380.00 | 190.27 | 0.00 | - | 2 | 0 |
| 0.20 | -0.35 | -63.64% | 36 | 459 | 390.00 | 176.90 | 0.00 | - | 5 | 0 |
| 0.19 | -0.19 | -50.00% | 534 | 3,268 | 400.00 | 168.36 | 0.00 | - | 3 | 0 |
| 0.15 | -0.11 | -42.31% | 39 | 299 | 410.00 | 194.50 | 0.00 | - | 1 | 1 |
| 0.19 | -0.06 | -24.00% | 31 | 287 | 420.00 | 211.70 | 0.00 | - | 1 | 0 |
| 0.11 | -0.09 | -45.00% | 40 | 717 | 430.00 | 183.00 | 0.00 | - | 1 | 0 |
| 0.14 | -0.14 | -50.00% | 20 | 203 | 440.00 | - | - | - | - | - |
| 0.09 | -0.06 | -40.00% | 7 | 430 | 450.00 | - | - | - | - | - |
| 0.14 | -0.03 | -17.65% | 8 | 616 | 460.00 | - | - | - | - | - |
| 0.02 | -0.16 | -88.89% | 2 | 166 | 470.00 | 246.95 | 0.00 | - | 3 | 0 |
| 0.15 | 0.00 | - | 33 | 423 | 480.00 | 234.75 | 0.00 | - | 1 | 0 |
| 0.31 | 0.00 | - | 1 | 73 | 490.00 | - | - | - | - | - |
| 0.06 | -0.04 | -40.00% | 8 | 1,341 | 500.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 159 | 510.00 | 242.60 | 0.00 | - | 2 | 0 |
| 0.01 | -0.04 | -80.00% | 78 | 1,116 | 520.00 | 292.37 | 0.00 | - | 1 | 0 |
