La bourse ferme dans 3 h 54 min
CAC 40
7 643,34 +73,14 (+0,97 %) Euro Stoxx 50
4 924,74 +39,29 (+0,80 %) Dow Jones
38 834,86 +56,76 (+0,15 %) EUR/USD
1,0728 -0,0020 (-0,18 %) Gold future
2 352,70 +5,80 (+0,25 %) Bitcoin EUR
61 832,33 +964,13 (+1,58 %)
iShares Expanded Tech-Software Sector ETF (IGV)
Cboe US - Cboe US Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achat
16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 43.00 | 0.05 | 0.00 | - | - | - |
| - | - | - | - | - | 44.00 | 0.05 | 0.00 | - | - | - |
| - | - | - | - | - | 45.00 | 0.05 | 0.00 | - | - | - |
| - | - | - | - | - | 47.00 | 0.06 | 0.00 | - | - | - |
| - | - | - | - | - | 48.00 | 0.06 | 0.00 | - | - | - |
| - | - | - | - | - | 49.00 | 0.07 | 0.00 | - | - | - |
| - | - | - | - | - | 50.00 | 0.09 | 0.00 | - | - | - |
| - | - | - | - | - | 51.00 | 0.10 | 0.00 | - | - | - |
| - | - | - | - | - | 52.00 | 0.11 | 0.00 | - | - | - |
| - | - | - | - | - | 56.00 | 0.10 | 0.00 | - | 36 | 36 |
| 26.99 | 0.00 | - | - | - | 57.00 | 0.36 | 0.00 | - | - | - |
| - | - | - | - | - | 59.00 | 0.15 | 0.00 | - | 12 | 12 |
| 21.10 | 0.00 | - | 20 | 6 | 60.00 | 0.05 | 0.00 | - | 5 | 50 |
| - | - | - | - | - | 61.00 | 0.38 | 0.00 | - | - | - |
| 26.62 | 0.00 | - | - | 5 | 62.00 | 0.42 | 0.00 | - | - | - |
| 25.25 | 0.00 | - | 10 | 0 | 63.00 | 1.12 | 0.00 | - | - | - |
| - | - | - | - | - | 65.00 | 0.60 | 0.00 | - | 10 | 21 |
| 14.90 | 0.00 | - | 10 | 29 | 66.00 | 0.21 | 0.00 | - | 1 | 251 |
| 14.00 | 0.00 | - | - | 0 | 67.00 | 0.15 | 0.00 | - | 1 | 71 |
| 16.99 | 0.00 | - | 20 | 25 | 68.00 | 0.90 | 0.00 | - | 15 | 135 |
| 12.10 | 0.00 | - | 6 | 139 | 69.00 | 0.45 | 0.00 | - | 1 | 48 |
| 12.40 | 0.00 | - | 7 | 15 | 70.00 | 0.38 | 0.00 | - | 5 | 204 |
| 13.78 | 0.00 | - | - | - | 71.00 | 0.70 | 0.00 | - | 24 | 264 |
| 16.47 | 0.00 | - | - | 90 | 72.00 | 0.35 | 0.00 | - | 4 | 3,791 |
| - | - | - | - | - | 73.00 | 0.55 | 0.00 | - | 151 | 338 |
| - | - | - | - | - | 74.00 | 0.57 | 0.00 | - | 26 | 148 |
| 8.85 | 0.00 | - | 400 | 620 | 75.00 | 0.47 | 0.00 | - | 1 | 541 |
| 4.52 | 0.00 | - | 3 | 52 | 76.00 | 0.60 | 0.00 | - | 2 | 462 |
| 7.90 | 0.00 | - | 1 | 29 | 77.00 | 0.65 | 0.00 | - | 101 | 5,688 |
| 6.50 | 0.00 | - | 104 | 132 | 78.00 | 0.75 | 0.00 | - | 2 | 568 |
| 6.60 | 0.00 | - | 14 | 325 | 79.00 | 0.95 | 0.00 | - | 19 | 91 |
| 5.77 | 0.00 | - | 341 | 589 | 80.00 | 1.10 | 0.00 | - | 1 | 252 |
| 4.05 | 0.00 | - | 1 | 39 | 81.00 | 1.30 | 0.00 | - | 2 | 187 |
| 4.12 | 0.00 | - | 9 | 218 | 82.00 | 1.60 | 0.00 | - | 307 | 3,135 |
| 3.30 | 0.00 | - | 115 | 192 | 83.00 | 2.00 | 0.00 | - | 147 | 243 |
| 3.10 | 0.00 | - | 4 | 432 | 84.00 | 2.40 | 0.00 | - | 3 | 145 |
| 2.55 | 0.00 | - | 1 | 904 | 85.00 | 2.80 | 0.00 | - | 15 | 229 |
| 1.85 | 0.00 | - | 31 | 193 | 86.00 | 5.30 | 0.00 | - | 2 | 148 |
| 1.56 | 0.00 | - | 11 | 254 | 87.00 | 4.10 | 0.00 | - | 22 | 108 |
| 0.95 | 0.00 | - | 15 | 101 | 88.00 | 5.81 | 0.00 | - | 5 | 56 |
| 0.75 | 0.00 | - | 4 | 175 | 89.00 | 6.00 | 0.00 | - | 3 | 84 |
| 0.75 | 0.00 | - | 3 | 220 | 90.00 | 8.10 | 0.00 | - | 1 | 1 |
| 0.40 | 0.00 | - | 1 | 169 | 91.00 | - | - | - | - | - |
| 0.68 | 0.00 | - | 2 | 12 | 92.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 3 | 139 | 93.00 | 8.60 | 0.00 | - | - | 0 |
| 0.35 | 0.00 | - | 19 | 134 | 94.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 4 | 200 | 95.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 485 | 537 | 96.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | 8 | 281 | 97.00 | 13.05 | 0.00 | - | 1 | 0 |
| 0.90 | 0.00 | - | 19 | 201 | 98.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 71 | 99.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 113 | 110 | 100.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 20 | 137 | 101.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 237 | 297 | 102.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 5 | 40 | 103.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 31 | 31 | 104.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | - | 10 | 105.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | - | 15 | 108.00 | - | - | - | - | - |
| - | - | - | - | - | 111.00 | 25.40 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | - | 30 | 123.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 177 | 124.00 | - | - | - | - | - |
| - | - | - | - | - | 215.00 | 0.25 | 0.00 | - | - | 1 |
| - | - | - | - | - | 220.00 | 0.25 | 0.00 | - | - | 1 |
| - | - | - | - | - | 225.00 | 0.25 | 0.00 | - | - | 2 |
| - | - | - | - | - | 235.00 | 0.30 | 0.00 | - | - | 2 |
| - | - | - | - | - | 240.00 | 0.30 | 0.00 | - | - | 2 |
| - | - | - | - | - | 245.00 | 0.35 | 0.00 | - | - | 2 |
| - | - | - | - | - | 250.00 | 0.45 | 0.00 | - | - | 2 |
| - | - | - | - | - | 255.00 | 0.50 | 0.00 | - | - | 2 |
| - | - | - | - | - | 260.00 | 0.55 | 0.00 | - | - | 1 |
| - | - | - | - | - | 280.00 | 2.40 | 0.00 | - | - | 1 |
| 134.96 | 0.00 | - | 2 | 0 | 285.00 | 1.80 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 300.00 | 1.83 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 305.00 | 1.90 | 0.00 | - | - | 1 |
| 133.08 | 0.00 | - | 1 | 1 | 310.00 | 2.10 | 0.00 | - | 1 | 2 |
| 107.35 | 0.00 | - | 2 | 2 | 315.00 | 5.60 | 0.00 | - | - | 2 |
| - | - | - | - | - | 325.00 | 1.70 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 330.00 | 3.00 | 0.00 | - | 1 | 51 |
| - | - | - | - | - | 335.00 | 2.25 | 0.00 | - | 2 | 14 |
| 81.30 | 0.00 | - | 1 | 1 | 340.00 | 6.50 | 0.00 | - | 3 | 27 |
| 89.35 | 0.00 | - | 9 | 27 | 345.00 | 3.96 | 0.00 | - | 1 | 1 |
| 77.39 | 0.00 | - | 10 | 3 | 350.00 | 3.60 | 0.00 | - | 2 | 35 |
| 68.90 | 0.00 | - | - | 1 | 355.00 | 6.65 | 0.00 | - | 3 | 5 |
| 82.35 | 0.00 | - | 1 | 18 | 360.00 | 4.40 | 0.00 | - | 2 | 752 |
| - | - | - | - | - | 365.00 | 8.20 | 0.00 | - | 3 | 8 |
| - | - | - | - | - | 370.00 | 7.50 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 375.00 | 16.40 | 0.00 | - | - | 1 |
| 47.70 | 0.00 | - | 10 | 10 | 380.00 | 14.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 385.00 | 9.95 | 0.00 | - | 1 | 6 |
| 55.05 | 0.00 | - | 1 | 4 | 390.00 | - | - | - | - | - |
| 45.15 | 0.00 | - | 40 | 71 | 395.00 | 15.00 | 0.00 | - | 1 | 4 |
| 48.80 | 0.00 | - | 4 | 3 | 400.00 | 9.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 405.00 | 12.00 | 0.00 | - | 4 | 5 |
| 54.05 | 0.00 | - | 1 | 8 | 410.00 | 12.80 | 0.00 | - | 5 | 16 |
| 41.10 | 0.00 | - | 1 | 1 | 415.00 | 13.80 | 0.00 | - | 6 | 10 |
| 38.10 | 0.00 | - | 3 | 3 | 420.00 | 16.10 | 0.00 | - | 1 | 4 |
| 33.00 | 0.00 | - | 1 | 2 | 425.00 | 18.20 | 0.00 | - | 13 | 25 |
| 26.90 | 0.00 | - | 1 | 3 | 430.00 | 20.70 | 0.00 | - | 8 | 12 |
| 25.60 | 0.00 | - | 8 | 16 | 435.00 | 22.90 | 0.00 | - | 2 | 20 |
| 17.90 | 0.00 | - | 2 | 5 | 440.00 | 25.50 | 0.00 | - | 2 | 11 |
| 14.30 | 0.00 | - | 1 | 4 | 445.00 | 26.30 | 0.00 | - | 18 | 18 |
| 17.00 | 0.00 | - | 8 | 10 | 450.00 | 62.30 | 0.00 | - | 1 | 0 |
| 18.80 | 0.00 | - | 10 | 26 | 455.00 | - | - | - | - | - |
| 9.40 | 0.00 | - | - | 2 | 460.00 | - | - | - | - | - |
| 10.30 | 0.00 | - | 1 | 14 | 465.00 | - | - | - | - | - |
| 9.00 | 0.00 | - | 6 | 8 | 470.00 | - | - | - | - | - |
| 8.70 | 0.00 | - | 18 | 15 | 475.00 | - | - | - | - | - |
| 8.10 | 0.00 | - | 1 | 7 | 480.00 | - | - | - | - | - |
| 6.50 | 0.00 | - | 4 | 19 | 485.00 | - | - | - | - | - |
| 5.60 | 0.00 | - | 12 | 22 | 490.00 | - | - | - | - | - |
| 4.80 | 0.00 | - | 9 | 11 | 495.00 | - | - | - | - | - |
| 4.80 | 0.00 | - | - | 22 | 500.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | 1 | 26 | 505.00 | - | - | - | - | - |
| 6.30 | 0.00 | - | - | 17 | 510.00 | - | - | - | - | - |
| 3.40 | 0.00 | - | 5 | 9 | 515.00 | - | - | - | - | - |
| 2.68 | 0.00 | - | 2 | 2 | 525.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 2 | 3 | 540.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 6 | 6 | 615.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 35 | 35 | 620.00 | - | - | - | - | - |
