La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 119,59 -2 090,73 (-3,59 %)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 108.98 | 0.00 | - | 2 | 345 | 85.00 | 0.01 | 0.00 | - | 1 | 5,508 |
| 114.94 | 0.00 | - | 1 | 96 | 90.00 | 0.01 | 0.00 | - | 2 | 8,084 |
| 84.20 | 0.00 | - | 1 | 111 | 95.00 | 0.01 | 0.00 | - | 390 | 6,068 |
| 99.90 | 0.00 | - | 2 | 76 | 100.00 | 0.01 | 0.00 | - | 42 | 11,040 |
| 104.59 | 0.00 | - | 1 | 19 | 105.00 | 0.01 | 0.00 | - | 3 | 1,369 |
| 97.19 | 0.00 | - | 1 | 8 | 110.00 | 0.01 | 0.00 | - | 150 | 25,156 |
| 94.73 | 0.00 | - | 1 | 19 | 115.00 | 0.01 | 0.00 | - | 2 | 10,910 |
| 72.88 | 0.00 | - | 1 | 70 | 120.00 | 0.01 | -0.01 | -50.00% | 552 | 27,877 |
| 79.54 | -0.92 | -1.14% | 10 | 255 | 125.00 | 0.01 | -0.03 | -75.00% | 6 | 17,893 |
| 73.25 | 0.00 | - | 1 | 47 | 130.00 | 0.02 | +0.01 | +100.00% | 60 | 16,075 |
| 74.20 | 0.00 | - | 1 | 60 | 135.00 | 0.02 | -0.01 | -33.33% | 15 | 6,115 |
| 57.61 | 0.00 | - | 1 | 158 | 140.00 | 0.03 | -0.02 | -40.00% | 55 | 42,198 |
| 58.76 | 0.00 | - | 10 | 32 | 141.00 | 0.02 | -0.24 | -92.31% | 55 | 7,938 |
| 65.77 | 0.00 | - | 1 | 44 | 142.00 | 0.07 | 0.00 | - | 22 | 8,058 |
| 65.46 | 0.00 | - | 1 | 50 | 143.00 | 0.05 | 0.00 | - | 1 | 11,511 |
| 57.62 | 0.00 | - | 4 | 95 | 144.00 | 0.04 | 0.00 | - | 30 | 4,329 |
| 63.05 | 0.00 | - | 1 | 40 | 145.00 | 0.04 | -0.01 | -20.00% | 10 | 24,995 |
| 53.93 | 0.00 | - | 1 | 83 | 146.00 | 0.04 | -0.05 | -55.56% | 20 | 1,989 |
| 59.53 | 0.00 | - | 1 | 182 | 147.00 | 0.22 | 0.00 | - | 1 | 1,644 |
| 48.44 | 0.00 | - | 1 | 53 | 148.00 | 0.04 | -0.05 | -55.56% | 14 | 1,336 |
| 52.00 | 0.00 | - | 1 | 101 | 149.00 | 0.13 | 0.00 | - | 17 | 2,513 |
| 56.63 | +2.25 | +4.14% | 4 | 107 | 150.00 | 0.05 | 0.00 | - | 105 | 87,907 |
| 55.63 | 0.00 | - | 1 | 54 | 151.00 | 0.05 | -0.01 | -16.67% | 121 | 3,301 |
| 48.67 | 0.00 | - | 1 | 17 | 152.00 | 0.05 | -0.07 | -58.33% | 1 | 769 |
| 52.11 | 0.00 | - | 1 | 13 | 153.00 | 0.04 | -0.04 | -50.00% | 6 | 4,459 |
| 53.13 | 0.00 | - | 31 | 149 | 154.00 | 0.05 | -0.07 | -58.33% | 50 | 3,554 |
| 40.20 | 0.00 | - | 30 | 286 | 155.00 | 0.06 | -0.04 | -40.00% | 10 | 38,300 |
| 47.95 | 0.00 | - | 1 | 98 | 156.00 | 0.07 | 0.00 | - | 13 | 9,148 |
| 54.59 | 0.00 | - | 1 | 113 | 157.00 | 0.10 | 0.00 | - | 15 | 6,056 |
| 52.90 | 0.00 | - | 3 | 94 | 158.00 | 0.11 | 0.00 | - | 11 | 1,599 |
| 39.99 | 0.00 | - | 1 | 139 | 159.00 | 0.12 | 0.00 | - | 2 | 6,107 |
| 44.71 | +3.71 | +9.05% | 14 | 563 | 160.00 | 0.08 | -0.01 | -11.11% | 63 | 101,999 |
| 31.23 | 0.00 | - | 1 | 117 | 161.00 | 0.09 | 0.00 | - | 2 | 22,251 |
| 44.85 | 0.00 | - | 1 | 102 | 162.00 | 0.09 | -0.04 | -30.77% | 10 | 12,744 |
| 22.77 | 0.00 | - | 50 | 76 | 163.00 | 0.10 | 0.00 | - | 2 | 11,216 |
| 41.80 | 0.00 | - | 1 | 154 | 164.00 | 0.11 | 0.00 | - | 132 | 3,302 |
| 39.48 | 0.00 | - | 1 | 18,988 | 165.00 | 0.11 | -0.02 | -15.38% | 211 | 80,055 |
| 41.10 | 0.00 | - | 1 | 325 | 166.00 | 0.12 | 0.00 | - | 6 | 2,490 |
| 43.86 | 0.00 | - | 4 | 749 | 167.00 | 0.13 | 0.00 | - | 759 | 6,978 |
| 42.66 | 0.00 | - | 4 | 153 | 168.00 | 0.13 | -0.02 | -13.33% | 111 | 10,398 |
| 30.26 | 0.00 | - | 1 | 1,321 | 169.00 | 0.14 | -0.01 | -6.67% | 100 | 8,103 |
| 36.52 | 0.00 | - | 3 | 10,835 | 170.00 | 0.13 | -0.02 | -13.33% | 10,377 | 118,289 |
| 32.18 | 0.00 | - | 15 | 2,983 | 171.00 | 0.16 | 0.00 | - | 8 | 12,938 |
| 25.59 | 0.00 | - | 3 | 906 | 172.00 | 0.17 | -0.01 | -5.56% | 313 | 5,841 |
| 33.89 | 0.00 | - | 2 | 560 | 173.00 | 0.18 | 0.00 | - | 10 | 13,648 |
| 27.60 | 0.00 | - | 2 | 758 | 174.00 | 0.21 | 0.00 | - | 2 | 6,484 |
| 29.94 | -0.61 | -2.00% | 6 | 33,693 | 175.00 | 0.19 | -0.02 | -9.52% | 5,372 | 89,807 |
| 24.18 | 0.00 | - | 1 | 371 | 176.00 | 0.22 | -0.01 | -4.35% | 14 | 3,331 |
| 30.04 | 0.00 | - | 2 | 862 | 177.00 | 0.25 | +0.01 | +4.17% | 40 | 5,547 |
| 19.80 | 0.00 | - | 1 | 1,765 | 178.00 | 0.25 | -0.02 | -7.41% | 175 | 5,271 |
| 19.83 | 0.00 | - | 15 | 717 | 179.00 | 0.29 | -0.01 | -3.33% | 5,081 | 9,797 |
| 25.55 | -1.33 | -4.95% | 26 | 30,262 | 180.00 | 0.33 | +0.01 | +3.13% | 495 | 115,051 |
| 25.02 | 0.00 | - | 1 | 1,764 | 181.00 | 0.36 | +0.01 | +2.86% | 247 | 16,304 |
| 24.28 | +8.56 | +54.45% | 3 | 855 | 182.00 | 0.40 | 0.00 | - | 178 | 16,499 |
| 22.27 | -0.89 | -3.84% | 30 | 18,116 | 183.00 | 0.44 | 0.00 | - | 112 | 12,788 |
| 21.18 | -1.07 | -4.81% | 1 | 13,158 | 184.00 | 0.49 | 0.00 | - | 416 | 26,961 |
| 20.07 | -1.54 | -7.13% | 19 | 34,388 | 185.00 | 0.55 | +0.02 | +3.77% | 2,291 | 118,780 |
| 19.30 | -1.01 | -4.97% | 26 | 1,462 | 186.00 | 0.61 | +0.04 | +7.02% | 176 | 55,610 |
| 18.64 | -1.94 | -9.43% | 12 | 3,788 | 187.00 | 0.69 | +0.04 | +6.15% | 589 | 53,663 |
| 17.40 | -0.69 | -3.81% | 22 | 2,097 | 188.00 | 0.79 | +0.07 | +9.72% | 368 | 41,953 |
| 17.50 | 0.00 | - | 1 | 2,643 | 189.00 | 0.89 | +0.07 | +8.54% | 108 | 43,488 |
| 15.66 | -1.50 | -8.74% | 24 | 33,042 | 190.00 | 1.01 | +0.10 | +10.99% | 19,317 | 138,865 |
| 16.63 | +1.26 | +8.20% | 2 | 978 | 191.00 | 1.12 | +0.12 | +12.00% | 273 | 20,300 |
| 14.99 | 0.00 | - | 5 | 23,519 | 192.00 | 1.23 | +0.12 | +10.81% | 172 | 138,531 |
| 13.06 | -1.50 | -10.30% | 13 | 1,060 | 193.00 | 1.41 | +0.15 | +11.90% | 1,794 | 10,049 |
| 14.24 | 0.00 | - | 3 | 1,989 | 194.00 | 1.60 | +0.22 | +15.94% | 92,640 | 138,955 |
| 11.73 | -1.34 | -10.25% | 46 | 46,928 | 195.00 | 1.79 | +0.25 | +16.23% | 6,173 | 111,185 |
| 10.93 | -0.74 | -6.34% | 3 | 6,882 | 196.00 | 1.99 | +0.28 | +16.37% | 92,295 | 136,043 |
| 10.14 | -1.48 | -12.74% | 11 | 7,376 | 197.00 | 2.18 | +0.14 | +6.86% | 878 | 15,052 |
| 9.41 | -1.36 | -12.63% | 8 | 9,922 | 198.00 | 2.46 | +0.31 | +14.42% | 8,709 | 16,788 |
| 8.66 | -1.43 | -14.17% | 12 | 4,825 | 199.00 | 2.74 | +0.22 | +8.73% | 528 | 7,586 |
| 7.93 | -1.24 | -13.52% | 281 | 83,073 | 200.00 | 3.10 | +0.46 | +17.42% | 19,388 | 124,298 |
| 7.27 | -0.57 | -7.27% | 8 | 2,401 | 201.00 | 3.53 | +0.54 | +18.06% | 373 | 3,178 |
| 6.64 | -0.95 | -12.52% | 19 | 8,419 | 202.00 | 3.72 | +0.33 | +9.73% | 1,522 | 20,891 |
| 6.10 | -1.16 | -15.98% | 159 | 5,107 | 203.00 | 4.15 | +0.53 | +14.64% | 455 | 2,961 |
| 5.50 | -1.06 | -16.16% | 966 | 8,791 | 204.00 | 4.65 | +0.65 | +16.25% | 992 | 4,474 |
| 4.98 | -1.08 | -17.82% | 2,601 | 36,631 | 205.00 | 5.11 | +0.67 | +15.09% | 3,036 | 34,816 |
| 4.46 | -1.05 | -19.06% | 1,540 | 7,833 | 206.00 | 5.65 | +0.80 | +16.49% | 1,506 | 5,384 |
| 4.05 | -0.88 | -17.85% | 1,134 | 16,851 | 207.00 | 6.21 | +0.59 | +10.50% | 362 | 3,138 |
| 3.64 | -0.83 | -18.57% | 710 | 8,506 | 208.00 | 6.74 | +0.24 | +3.69% | 125 | 7,708 |
| 3.20 | -0.79 | -19.80% | 793 | 7,112 | 209.00 | 7.56 | +0.79 | +11.67% | 151 | 3,750 |
| 2.82 | -0.72 | -20.34% | 10,584 | 82,760 | 210.00 | 7.95 | +0.89 | +12.61% | 278 | 15,626 |
| 2.53 | -0.70 | -21.67% | 349 | 5,730 | 211.00 | 8.95 | +0.62 | +7.44% | 446 | 1,165 |
| 2.24 | -0.56 | -20.00% | 1,022 | 18,098 | 212.00 | 9.55 | -0.05 | -0.52% | 103 | 1,537 |
| 1.93 | -0.56 | -22.49% | 72 | 26,074 | 213.00 | 10.27 | +1.09 | +11.87% | 218 | 987 |
| 1.69 | -0.59 | -25.88% | 146 | 7,437 | 214.00 | 11.11 | -0.39 | -3.39% | 90 | 574 |
| 1.49 | -0.50 | -25.13% | 3,684 | 76,765 | 215.00 | 11.30 | +0.05 | +0.44% | 26 | 5,394 |
| 1.26 | -0.38 | -23.17% | 85 | 8,675 | 216.00 | 13.25 | 0.00 | - | 5 | 132 |
| 1.09 | -0.37 | -25.34% | 143 | 8,160 | 217.00 | 14.09 | 0.00 | - | 5 | 77 |
| 0.93 | -0.36 | -27.91% | 19,746 | 10,511 | 218.00 | 14.85 | 0.00 | - | 1 | 1 |
| 0.77 | -0.37 | -32.46% | 113 | 13,323 | 219.00 | 14.62 | -9.32 | -38.93% | 27 | 0 |
| 0.70 | -0.25 | -26.32% | 8,200 | 91,101 | 220.00 | 14.66 | 0.00 | - | 34 | 207 |
| 0.59 | -0.24 | -28.92% | 384 | 61,205 | 221.00 | 12.88 | 0.00 | - | 1 | 0 |
| 0.49 | -0.20 | -28.99% | 560 | 6,975 | 222.00 | 15.67 | 0.00 | - | 17 | 0 |
| 0.39 | -0.20 | -33.90% | 69 | 8,871 | 223.00 | 27.95 | 0.00 | - | 50 | 0 |
| 0.35 | -0.15 | -30.00% | 61 | 4,566 | 224.00 | 16.95 | 0.00 | - | 1 | 0 |
| 0.31 | -0.15 | -32.61% | 1,623 | 71,200 | 225.00 | 21.00 | +0.49 | +2.39% | 10 | 17 |
| 0.15 | -0.08 | -34.78% | 2,271 | 57,776 | 230.00 | 31.67 | 0.00 | - | 15 | 0 |
| 0.10 | -0.05 | -33.33% | 14 | 9,804 | 235.00 | 41.49 | 0.00 | - | 16 | 0 |
| 0.06 | -0.04 | -40.00% | 9 | 42,067 | 240.00 | 43.28 | 0.00 | - | 1 | 1 |
| 0.05 | -0.02 | -28.57% | 1,008 | 10,295 | 245.00 | 39.45 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 101 | 11,821 | 250.00 | 51.64 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 8 | 21,258 | 255.00 | 51.25 | 0.00 | - | 1 | 5 |
| 0.02 | -0.01 | -33.33% | 10 | 1,504 | 260.00 | 60.40 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 121 | 3,334 | 265.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 15 | 1,446 | 270.00 | 74.87 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 10 | 1,110 | 275.00 | 73.37 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 100 | 3,512 | 280.00 | 104.01 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 300 | 990 | 285.00 | 109.05 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 132 | 3,157 | 290.00 | 91.99 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 20 | 4,994 | 295.00 | 97.18 | 0.00 | - | 2 | 0 |
