La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 465,98 +1 340,71 (+2,23 %)
NVIDIA Corporation (NVDA)
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
18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 590.10 | 0.00 | - | 1 | 4 | 200.00 | 0.06 | 0.00 | - | 1 | 265 |
| 579.70 | 0.00 | - | 1 | 9 | 210.00 | 0.12 | 0.00 | - | 20 | 73 |
| 673.51 | 0.00 | - | 1 | 5 | 220.00 | 0.25 | 0.00 | - | 40 | 20 |
| - | - | - | - | - | 230.00 | 0.15 | 0.00 | - | 1 | 54 |
| - | - | - | - | - | 240.00 | 0.24 | 0.00 | - | 60 | 81 |
| 606.10 | 0.00 | - | - | 21 | 250.00 | 0.15 | -0.03 | -16.67% | 4 | 330 |
| 641.59 | 0.00 | - | 4 | 5 | 260.00 | 0.44 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 270.00 | 0.25 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 280.00 | 0.42 | 0.00 | - | 3 | 4 |
| 590.84 | 0.00 | - | - | 2 | 290.00 | 0.29 | 0.00 | - | 13 | 16 |
| 612.00 | 0.00 | - | 1 | 2 | 300.00 | 0.41 | +0.08 | +24.24% | 19 | 472 |
| 594.24 | 0.00 | - | 1 | 9 | 310.00 | 0.90 | 0.00 | - | 2 | 23 |
| - | - | - | - | - | 320.00 | 0.54 | 0.00 | - | 1 | 38 |
| 622.80 | 0.00 | - | 3 | 3 | 330.00 | 0.57 | 0.00 | - | 1 | 9 |
| 598.37 | +39.27 | +7.02% | 2 | 5 | 340.00 | 0.50 | 0.00 | - | 1 | 7 |
| 587.57 | +23.39 | +4.15% | 7 | 0 | 350.00 | 0.56 | -0.04 | -6.67% | 6 | 244 |
| 527.92 | 0.00 | - | 2 | 3 | 360.00 | 0.61 | 0.00 | - | 3 | 37 |
| 439.72 | 0.00 | - | - | 1 | 370.00 | 0.66 | 0.00 | - | 3 | 29 |
| 569.00 | +145.20 | +34.26% | 5 | 5 | 380.00 | 0.77 | 0.00 | - | 2 | 52 |
| 517.50 | 0.00 | - | 1 | 4 | 390.00 | 0.92 | 0.00 | - | 1 | 24 |
| 549.70 | -6.70 | -1.20% | 1 | 10 | 400.00 | 1.11 | +0.08 | +7.77% | 1 | 127 |
| 501.21 | 0.00 | - | 2 | 7 | 410.00 | 1.77 | 0.00 | - | 1 | 187 |
| 482.75 | 0.00 | - | 1 | 1 | 420.00 | 1.41 | -0.27 | -16.07% | 5 | 418 |
| 472.49 | 0.00 | - | 1 | 2 | 430.00 | 1.88 | +0.43 | +29.66% | 1 | 26 |
| 463.64 | 0.00 | - | 10 | 12 | 440.00 | 1.62 | 0.00 | - | 1 | 32 |
| 453.70 | 0.00 | - | 1 | 11 | 450.00 | 2.00 | +0.25 | +14.29% | 13 | 109 |
| 469.71 | 0.00 | - | 2 | 14 | 460.00 | 2.01 | 0.00 | - | 87 | 112 |
| 318.60 | 0.00 | - | 22 | 12 | 470.00 | 2.18 | 0.00 | - | 1 | 674 |
| 360.95 | 0.00 | - | 4 | 10 | 480.00 | 2.42 | 0.00 | - | 1 | 230 |
| 350.13 | 0.00 | - | 1 | 15 | 490.00 | 2.72 | +0.02 | +0.74% | 1 | 51 |
| 455.77 | +49.77 | +12.26% | 2 | 110 | 500.00 | 3.35 | +0.40 | +13.56% | 24 | 367 |
| 413.91 | 0.00 | - | 8 | 17 | 510.00 | 3.25 | 0.00 | - | 61 | 96 |
| 404.56 | 0.00 | - | 9 | 23 | 520.00 | 3.50 | 0.00 | - | 1 | 111 |
| 426.93 | +82.93 | +24.11% | 5 | 21 | 530.00 | 3.91 | 0.00 | - | 1 | 411 |
| 380.00 | 0.00 | - | 1 | 18 | 540.00 | 4.44 | 0.00 | - | 1 | 41 |
| 402.75 | -14.85 | -3.56% | 1 | 45 | 550.00 | 5.25 | +0.43 | +8.92% | 2 | 2,020 |
| 393.35 | 0.00 | - | 1 | 23 | 560.00 | 5.20 | 0.00 | - | 7 | 449 |
| 398.46 | 0.00 | - | 1 | 14 | 570.00 | 6.20 | +0.30 | +5.08% | 1 | 677 |
| 369.35 | -16.80 | -4.35% | 1 | 39 | 580.00 | 7.05 | +0.50 | +7.63% | 1 | 874 |
| 343.00 | 0.00 | - | 4 | 42 | 590.00 | 7.72 | +0.47 | +6.48% | 3 | 131 |
| 351.70 | -15.51 | -4.22% | 6 | 98 | 600.00 | 8.35 | +0.34 | +4.24% | 38 | 273 |
| 310.95 | 0.00 | - | 1 | 21 | 610.00 | 9.88 | +1.28 | +14.88% | 6 | 114 |
| 310.56 | 0.00 | - | 12 | 36 | 620.00 | 10.00 | +0.45 | +4.71% | 1 | 123 |
| 292.44 | 0.00 | - | 1 | 19 | 630.00 | 11.61 | +1.16 | +11.10% | 27 | 447 |
| 312.50 | 0.00 | - | 1 | 28 | 640.00 | 12.76 | +0.96 | +8.14% | 1 | 90 |
| 327.00 | 0.00 | - | 5 | 87 | 650.00 | 14.40 | +1.95 | +15.66% | 70 | 431 |
| 280.95 | 0.00 | - | 2 | 48 | 660.00 | 14.30 | +0.49 | +3.55% | 8 | 296 |
| 281.25 | 0.00 | - | 2 | 30 | 670.00 | 16.23 | +1.14 | +7.55% | 2 | 199 |
| 271.77 | 0.00 | - | 9 | 78 | 680.00 | 18.15 | +1.95 | +12.04% | 2 | 784 |
| 276.83 | +12.73 | +4.82% | 1 | 50 | 690.00 | 19.80 | +1.86 | +10.37% | 3 | 700 |
| 268.80 | -13.60 | -4.82% | 3 | 839 | 700.00 | 22.44 | +2.54 | +12.76% | 22 | 2,093 |
| 274.26 | 0.00 | - | 10 | 63 | 710.00 | 22.92 | +1.17 | +5.38% | 79 | 498 |
| 252.43 | +11.63 | +4.83% | 1 | 54 | 720.00 | 24.40 | +1.39 | +6.04% | 2 | 663 |
| 259.45 | 0.00 | - | 4 | 52 | 730.00 | 27.49 | +2.43 | +9.70% | 30 | 504 |
| 230.40 | -21.40 | -8.50% | 9 | 99 | 740.00 | 28.90 | +0.84 | +2.99% | 1 | 472 |
| 227.47 | -19.28 | -7.81% | 4 | 167 | 750.00 | 33.60 | +3.13 | +10.27% | 91 | 1,286 |
| 212.45 | 0.00 | - | 16 | 60 | 760.00 | 36.23 | +3.97 | +12.31% | 15 | 163 |
| 223.75 | -12.50 | -5.29% | 4 | 42 | 770.00 | 39.03 | +3.53 | +9.94% | 3 | 290 |
| 217.30 | +11.30 | +5.49% | 4 | 87 | 780.00 | 37.61 | 0.00 | - | 12 | 206 |
| 210.15 | -6.85 | -3.16% | 4 | 120 | 790.00 | 43.09 | +2.83 | +7.03% | 1 | 122 |
| 194.05 | -14.15 | -6.80% | 6 | 305 | 800.00 | 50.39 | +6.35 | +14.42% | 9 | 961 |
| 193.62 | -9.98 | -4.90% | 23 | 57 | 810.00 | 47.20 | 0.00 | - | 102 | 168 |
| 196.27 | 0.00 | - | 2 | 103 | 820.00 | 54.00 | +4.85 | +9.87% | 3 | 374 |
| 184.60 | +8.96 | +5.10% | 4 | 115 | 830.00 | 60.00 | +6.08 | +11.28% | 17 | 194 |
| 175.50 | -8.20 | -4.46% | 1 | 189 | 840.00 | 60.13 | +3.63 | +6.42% | 2 | 95 |
| 158.95 | -20.65 | -11.50% | 18 | 381 | 850.00 | 66.02 | +4.57 | +7.44% | 13 | 379 |
| 166.01 | -5.99 | -3.48% | 100 | 424 | 860.00 | 64.20 | 0.00 | - | 3 | 360 |
| 148.92 | -19.73 | -11.70% | 7 | 222 | 870.00 | 77.18 | +7.83 | +11.29% | 8 | 361 |
| 143.40 | -16.60 | -10.38% | 24 | 852 | 880.00 | 76.25 | +1.70 | +2.28% | 10 | 345 |
| 139.85 | -21.86 | -13.52% | 13 | 275 | 890.00 | 78.80 | 0.00 | - | 6 | 217 |
| 135.30 | -16.10 | -10.63% | 244 | 1,227 | 900.00 | 89.95 | +6.94 | +8.36% | 116 | 380 |
| 134.83 | -16.11 | -10.67% | 8 | 154 | 910.00 | 95.15 | +8.63 | +9.97% | 8 | 231 |
| 125.28 | -13.09 | -9.46% | 19 | 263 | 920.00 | 101.14 | +9.89 | +10.84% | 22 | 256 |
| 121.64 | -16.63 | -12.03% | 29 | 143 | 930.00 | 105.03 | +6.73 | +6.85% | 107 | 111 |
| 115.00 | -15.00 | -11.54% | 20 | 133 | 940.00 | 107.81 | +4.72 | +4.58% | 7 | 41 |
| 113.00 | -11.00 | -8.87% | 44 | 478 | 950.00 | 117.75 | +8.90 | +8.18% | 13 | 393 |
| 108.00 | -14.42 | -11.78% | 56 | 273 | 960.00 | 110.55 | 0.00 | - | 12 | 141 |
| 105.50 | -12.54 | -10.62% | 2 | 103 | 970.00 | 127.25 | +7.50 | +6.26% | 2 | 81 |
| 101.00 | -12.66 | -11.14% | 18 | 112 | 980.00 | 135.05 | +12.45 | +10.15% | 12 | 48 |
| 106.82 | +0.92 | +0.87% | 4 | 130 | 990.00 | 136.10 | +8.15 | +6.37% | 2 | 50 |
| 92.87 | -10.88 | -10.49% | 130 | 756 | 1,000.00 | 147.00 | +12.80 | +9.54% | 38 | 128 |
| 87.02 | -17.68 | -16.89% | 4 | 71 | 1,010.00 | 139.65 | 0.00 | - | 5 | 46 |
| 86.55 | -8.80 | -9.23% | 4 | 176 | 1,020.00 | 154.60 | +7.20 | +4.88% | 3 | 42 |
| 84.45 | -9.85 | -10.45% | 8 | 179 | 1,030.00 | 178.25 | 0.00 | - | 1 | 11 |
| 86.25 | -3.20 | -3.58% | 3 | 210 | 1,040.00 | 161.80 | 0.00 | - | 25 | 30 |
| 77.29 | -8.71 | -10.13% | 16 | 203 | 1,050.00 | 163.00 | 0.00 | - | 2 | 20 |
| 83.17 | -0.95 | -1.13% | 1 | 98 | 1,060.00 | 215.25 | 0.00 | - | 2 | 4 |
| 70.80 | -10.06 | -12.44% | 23 | 136 | 1,070.00 | 214.15 | 0.00 | - | 1 | 21 |
| 80.50 | 0.00 | - | 1 | 95 | 1,080.00 | 196.25 | -35.45 | -15.30% | 2 | 17 |
| 73.65 | 0.00 | - | 3 | 116 | 1,090.00 | 224.60 | 0.00 | - | 2 | 33 |
| 61.50 | -8.40 | -12.02% | 89 | 228 | 1,100.00 | 234.06 | 0.00 | - | 1 | 53 |
| 66.35 | -4.96 | -6.96% | 2 | 101 | 1,110.00 | 244.20 | 0.00 | - | 42 | 47 |
| 57.00 | -11.32 | -16.57% | 2 | 119 | 1,120.00 | 245.95 | 0.00 | - | 8 | 17 |
| 66.46 | 0.00 | - | 1 | 58 | 1,130.00 | 233.65 | -20.40 | -8.03% | 2 | 59 |
| 55.15 | -5.34 | -8.83% | 2 | 53 | 1,140.00 | 261.85 | 0.00 | - | 6 | 5 |
| 51.00 | -8.14 | -13.76% | 42 | 160 | 1,150.00 | - | - | - | - | - |
| 47.30 | -9.49 | -16.71% | 3 | 106 | 1,160.00 | 281.94 | 0.00 | - | 3 | 3 |
| 54.51 | 0.00 | - | 2 | 40 | 1,170.00 | 292.45 | 0.00 | - | 2 | 13 |
| 48.00 | -2.93 | -5.75% | 10 | 56 | 1,180.00 | 301.00 | 0.00 | - | 4 | 6 |
| 41.54 | -11.46 | -21.62% | 7 | 104 | 1,190.00 | 309.30 | 0.00 | - | 2 | 2 |
| 41.36 | -7.48 | -15.32% | 69 | 774 | 1,200.00 | 281.16 | 0.00 | - | 1 | 6 |
| 37.50 | -5.70 | -13.19% | 5 | 451 | 1,220.00 | 342.75 | 0.00 | - | 2 | 3 |
| 35.25 | -5.50 | -13.50% | 4 | 175 | 1,240.00 | 384.55 | 0.00 | - | 2 | 2 |
| 38.00 | 0.00 | - | 9 | 138 | 1,260.00 | 398.25 | 0.00 | - | 2 | 1 |
| 31.30 | 0.00 | - | 1 | 271 | 1,280.00 | 414.23 | 0.00 | - | 8 | 3 |
| 28.30 | -4.30 | -13.19% | 12 | 585 | 1,300.00 | 409.80 | 0.00 | - | 2 | 2 |
| 24.53 | -5.47 | -18.23% | 18 | 58 | 1,320.00 | 546.93 | 0.00 | - | 6 | 5 |
| 22.60 | -5.30 | -19.00% | 17 | 106 | 1,340.00 | 442.70 | 0.00 | - | 2 | 154 |
| 19.85 | 0.00 | - | 22 | 23 | 1,360.00 | 421.13 | 0.00 | - | 1 | 2 |
| 23.85 | 0.00 | - | 6 | 112 | 1,380.00 | 534.97 | 0.00 | - | 2 | 2 |
| 18.90 | -2.45 | -11.48% | 1 | 433 | 1,400.00 | 501.13 | 0.00 | - | 2 | 0 |
| 19.55 | 0.00 | - | 1 | 94 | 1,420.00 | 649.25 | 0.00 | - | 108 | 0 |
| 20.10 | 0.00 | - | 10 | 124 | 1,440.00 | 562.81 | 0.00 | - | 4 | 0 |
| 15.10 | -3.10 | -17.03% | 1 | 87 | 1,460.00 | 559.42 | 0.00 | - | 2 | 0 |
| 17.03 | 0.00 | - | 1 | 42 | 1,480.00 | 590.75 | 0.00 | - | 2 | 1 |
| 13.29 | -1.06 | -7.39% | 1 | 382 | 1,500.00 | 599.97 | 0.00 | - | 2 | 0 |
| 11.30 | -2.55 | -18.41% | 2 | 52 | 1,520.00 | 637.75 | 0.00 | - | 2 | 0 |
| 13.70 | 0.00 | - | 1 | 104 | 1,540.00 | 680.36 | 0.00 | - | 10 | 0 |
| 12.00 | 0.00 | - | 1 | 39 | 1,560.00 | 658.67 | 0.00 | - | 2 | 0 |
| 9.76 | -1.34 | -12.07% | 19 | 326 | 1,580.00 | 700.83 | 0.00 | - | 4 | 0 |
| 9.45 | -1.80 | -16.00% | 3 | 239 | 1,600.00 | 723.57 | 0.00 | - | 2 | 0 |
| 8.75 | 0.00 | - | 3 | 17 | 1,650.00 | 791.17 | 0.00 | - | 4 | 0 |
| 6.65 | 0.00 | - | 1 | 25 | 1,660.00 | 758.62 | 0.00 | - | 4 | 0 |
| 9.40 | 0.00 | - | 1 | 6 | 1,670.00 | - | - | - | - | - |
| 6.60 | -0.06 | -0.90% | 1 | 10 | 1,680.00 | - | - | - | - | - |
| 6.05 | 0.00 | - | 3 | 42 | 1,690.00 | 789.00 | 0.00 | - | 4 | 0 |
| 5.95 | -1.95 | -24.68% | 3 | 146 | 1,700.00 | 777.45 | 0.00 | - | - | 0 |
| 5.20 | 0.00 | - | 1 | 4 | 1,710.00 | - | - | - | - | - |
| 5.38 | 0.00 | - | 1 | 17 | 1,720.00 | - | - | - | - | - |
| 5.25 | 0.00 | - | 8 | 14 | 1,730.00 | 864.35 | 0.00 | - | 2 | 0 |
| 7.20 | 0.00 | - | 1 | 13 | 1,740.00 | 882.40 | 0.00 | - | 15 | 0 |
| 4.95 | 0.00 | - | 6 | 54 | 1,750.00 | 888.30 | 0.00 | - | 10 | 0 |
| 5.90 | 0.00 | - | 1 | 7 | 1,760.00 | 859.65 | 0.00 | - | 9 | 0 |
| 5.25 | 0.00 | - | 2 | 7 | 1,770.00 | 851.80 | 0.00 | - | - | 0 |
| 8.00 | 0.00 | - | 1 | 25 | 1,780.00 | 878.85 | 0.00 | - | 5 | 0 |
| 4.95 | -0.65 | -11.61% | 1 | 98 | 1,790.00 | 897.55 | 0.00 | - | 2 | 0 |
| 4.50 | -1.50 | -25.00% | 2 | 36 | 1,800.00 | 893.00 | 0.00 | - | 46 | 0 |
| 5.75 | 0.00 | - | 1 | 298 | 1,810.00 | - | - | - | - | - |
| 4.44 | -1.21 | -21.42% | 2 | 2 | 1,820.00 | 912.70 | 0.00 | - | 212 | 0 |
| 4.90 | 0.00 | - | 1 | 52 | 1,830.00 | 929.20 | 0.00 | - | - | 0 |
| 4.95 | 0.00 | - | 1 | 1 | 1,840.00 | - | - | - | - | - |
| 3.88 | 0.00 | - | 1 | 15 | 1,850.00 | - | - | - | - | - |
| 3.70 | 0.00 | - | 1 | 19 | 1,860.00 | - | - | - | - | - |
| 4.42 | 0.00 | - | 1 | 21 | 1,870.00 | - | - | - | - | - |
| 3.70 | -0.06 | -1.60% | 5 | 15 | 1,880.00 | - | - | - | - | - |
| 4.25 | 0.00 | - | 2 | 34 | 1,890.00 | - | - | - | - | - |
| 4.15 | 0.00 | - | 2 | 192 | 1,900.00 | - | - | - | - | - |
| 4.30 | 0.00 | - | 19 | 44 | 1,910.00 | - | - | - | - | - |
| 3.35 | 0.00 | - | 1 | 42 | 1,920.00 | - | - | - | - | - |
| 3.05 | 0.00 | - | 4 | 72 | 1,930.00 | 1,067.49 | 0.00 | - | 1 | 0 |
| 3.01 | -0.79 | -20.79% | 11 | 849 | 1,940.00 | - | - | - | - | - |
