Marchés français ouverture 4 h 50 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 679,12 +505,97 (+1,29 %) EUR/USD
1,0720 +0,0005 (+0,04 %) HANG SENG
18 050,24 -22,66 (-0,13 %) Bitcoin EUR
58 010,69 +1 499,59 (+2,65 %)
(M)
. Devise en USD
Ajouter à la liste dynamique
Options d’achatpour16 août 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| M240816C00010000 | 2024-05-20 9:30AM EDT | 10.00 | 9.61 | 7.05 | 8.65 | 0.00 | - | - | 1 | 0.00% |
| M240816C00011000 | 2024-01-25 10:32AM EDT | 11.00 | 8.20 | 8.20 | 8.95 | 0.00 | - | 1 | 0 | 91.80% |
| M240816C00012000 | 2024-06-18 1:51PM EDT | 12.00 | 6.49 | 6.80 | 9.20 | 0.00 | - | 60 | 117 | 122.56% |
| M240816C00013000 | 2024-06-13 3:00PM EDT | 13.00 | 6.19 | 5.20 | 6.85 | 0.00 | - | 37 | 4 | 96.00% |
| M240816C00014000 | 2024-06-06 1:00PM EDT | 14.00 | 4.69 | 4.00 | 6.60 | 0.00 | - | 2 | 11 | 126.76% |
| M240816C00015000 | 2024-06-24 1:52PM EDT | 15.00 | 4.14 | 4.25 | 4.85 | 0.00 | - | 3 | 354 | 69.73% |
| M240816C00016000 | 2024-06-18 10:22AM EDT | 16.00 | 2.90 | 3.40 | 4.15 | 0.00 | - | 2 | 165 | 53.03% |
| M240816C00017000 | 2024-06-25 1:24PM EDT | 17.00 | 2.93 | 2.86 | 3.65 | +0.49 | +20.08% | 26 | 81 | 63.97% |
| M240816C00018000 | 2024-06-25 3:31PM EDT | 18.00 | 2.15 | 2.16 | 2.65 | +0.20 | +10.26% | 4 | 857 | 55.47% |
| M240816C00019000 | 2024-06-25 12:49PM EDT | 19.00 | 1.50 | 1.45 | 2.03 | +0.22 | +17.19% | 1 | 619 | 51.66% |
| M240816C00020000 | 2024-06-25 3:38PM EDT | 20.00 | 1.10 | 1.04 | 1.28 | +0.20 | +22.22% | 253 | 4,546 | 51.56% |
| M240816C00021000 | 2024-06-25 3:59PM EDT | 21.00 | 0.75 | 0.75 | 0.84 | +0.16 | +27.12% | 420 | 3,878 | 48.68% |
| M240816C00022000 | 2024-06-25 3:58PM EDT | 22.00 | 0.47 | 0.44 | 0.50 | +0.15 | +46.88% | 133 | 687 | 45.61% |
| M240816C00023000 | 2024-06-25 12:47PM EDT | 23.00 | 0.25 | 0.24 | 0.32 | +0.11 | +78.57% | 23 | 1,830 | 45.51% |
| M240816C00024000 | 2024-06-17 9:59AM EDT | 24.00 | 0.06 | 0.13 | 0.16 | 0.00 | - | 5 | 4,263 | 42.77% |
| M240816C00025000 | 2024-06-04 9:35AM EDT | 25.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 10 | 1,554 | 47.85% |
| M240816C00026000 | 2024-05-31 10:24AM EDT | 26.00 | 0.09 | 0.00 | 0.21 | 0.00 | - | 2 | 47 | 57.81% |
| M240816C00027000 | 2024-06-24 11:45AM EDT | 27.00 | 0.01 | 0.01 | 0.11 | 0.00 | - | 6 | 3,737 | 54.30% |
| M240816C00028000 | 2024-04-19 10:49AM EDT | 28.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 1 | 7 | 99.80% |
| M240816C00029000 | 2024-05-21 3:19PM EDT | 29.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 100 | 107 | 60.74% |
| M240816C00030000 | 2024-06-05 1:23PM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 31 | 837 | 66.02% |
| M240816C00035000 | 2024-06-18 1:21PM EDT | 35.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 5 | 6 | 83.59% |
Options de ventepour16 août 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| M240816P00005000 | 2024-05-21 3:52PM EDT | 5.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | - | 7 | 247.27% |
| M240816P00010000 | 2024-06-21 2:07PM EDT | 10.00 | 0.03 | 0.02 | 0.25 | 0.00 | - | 25 | 1,022 | 110.55% |
| M240816P00011000 | 2024-06-20 1:41PM EDT | 11.00 | 0.05 | 0.04 | 0.24 | -0.02 | -28.57% | 2 | 491 | 97.66% |
| M240816P00012000 | 2024-06-25 9:30AM EDT | 12.00 | 0.06 | 0.06 | 0.08 | -0.04 | -40.00% | 40 | 221 | 73.83% |
| M240816P00013000 | 2024-06-21 1:15PM EDT | 13.00 | 0.10 | 0.08 | 0.26 | 0.00 | - | 3 | 221 | 76.76% |
| M240816P00014000 | 2024-06-24 10:11AM EDT | 14.00 | 0.14 | 0.07 | 0.14 | 0.00 | - | 20 | 177 | 58.20% |
| M240816P00015000 | 2024-06-25 11:24AM EDT | 15.00 | 0.18 | 0.00 | 0.20 | +0.05 | +38.46% | 142 | 585 | 57.03% |
| M240816P00016000 | 2024-06-25 3:47PM EDT | 16.00 | 0.27 | 0.20 | 0.30 | +0.02 | +8.00% | 2 | 2,192 | 52.73% |
| M240816P00017000 | 2024-06-25 3:46PM EDT | 17.00 | 0.40 | 0.39 | 0.66 | -0.07 | -14.89% | 2 | 4,860 | 52.44% |
| M240816P00018000 | 2024-06-25 3:51PM EDT | 18.00 | 0.70 | 0.60 | 0.76 | -0.11 | -13.58% | 15 | 3,877 | 48.73% |
| M240816P00019000 | 2024-06-25 1:22PM EDT | 19.00 | 0.95 | 0.90 | 1.35 | -0.51 | -34.93% | 3 | 1,112 | 54.44% |
| M240816P00020000 | 2024-06-25 12:56PM EDT | 20.00 | 1.46 | 0.00 | 1.64 | -0.71 | -32.72% | 1 | 814 | 45.80% |
| M240816P00021000 | 2024-06-25 3:51PM EDT | 21.00 | 2.25 | 1.62 | 2.52 | -0.55 | -19.64% | 3 | 210 | 54.05% |
| M240816P00022000 | 2024-06-24 10:33AM EDT | 22.00 | 3.37 | 2.63 | 2.99 | 0.00 | - | 11 | 616 | 43.95% |
| M240816P00023000 | 2024-04-30 1:50PM EDT | 23.00 | 5.00 | 2.62 | 4.75 | 0.00 | - | 32 | 139 | 82.32% |
| M240816P00024000 | 2024-06-06 2:04PM EDT | 24.00 | 5.50 | 4.45 | 4.75 | 0.00 | - | 1 | 296 | 46.78% |
| M240816P00025000 | 2024-06-18 9:43AM EDT | 25.00 | 6.70 | 5.40 | 5.70 | 0.00 | - | 1 | 0 | 49.41% |
| M240816P00026000 | 2024-04-16 10:39AM EDT | 26.00 | 7.25 | 4.70 | 7.70 | 0.00 | - | 1 | 10 | 103.91% |
| M240816P00027000 | 2024-04-29 10:18AM EDT | 27.00 | 8.54 | 5.10 | 8.00 | 0.00 | - | 20 | 40 | 79.10% |
| M240816P00028000 | 2024-03-05 11:31AM EDT | 28.00 | 7.72 | 8.70 | 10.80 | 0.00 | - | - | 0 | 118.95% |
| M240816P00030000 | 2024-05-22 9:55AM EDT | 30.00 | 9.70 | 11.55 | 12.00 | 0.00 | - | - | 0 | 131.45% |
