La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0696 -0,0010 (-0,10 %) Gold future
2 335,20 -33,80 (-1,43 %) Bitcoin EUR
60 064,01 -798,75 (-1,31 %)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achat
5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 218.70 | 0.00 | - | 1 | 1 | 260.00 | - | - | - | - | - |
| 211.32 | 0.00 | - | 2 | 2 | 270.00 | - | - | - | - | - |
| 175.11 | 0.00 | - | 1 | 1 | 280.00 | - | - | - | - | - |
| - | - | - | - | - | 285.00 | 0.04 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 290.00 | 0.01 | -0.01 | -50.00% | 20 | 70 |
| - | - | - | - | - | 295.00 | 0.05 | 0.00 | - | - | 8 |
| 179.58 | +27.64 | +18.19% | 3 | 3 | 300.00 | 0.04 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 305.00 | 0.01 | 0.00 | - | - | 0 |
| - | - | - | - | - | 310.00 | 0.03 | 0.00 | - | 100 | 100 |
| - | - | - | - | - | 315.00 | 0.03 | 0.00 | - | 10 | 10 |
| 157.88 | 0.00 | - | - | 2 | 320.00 | 0.04 | 0.00 | - | 4 | 12 |
| 156.94 | +35.11 | +28.82% | 1 | 2 | 325.00 | 0.02 | 0.00 | - | 5 | 251 |
| 116.76 | 0.00 | - | 3 | 3 | 330.00 | 0.04 | 0.00 | - | - | 30 |
| - | - | - | - | - | 335.00 | 0.04 | 0.00 | - | 20 | 116 |
| - | - | - | - | - | 340.00 | 0.03 | 0.00 | - | 18 | 85 |
| 135.28 | +2.40 | +1.81% | - | 1 | 345.00 | 0.01 | -0.02 | -66.67% | 2 | 202 |
| - | - | - | - | - | 350.00 | 0.03 | -0.03 | -50.00% | 1 | 74 |
| - | - | - | - | - | 355.00 | 0.03 | 0.00 | - | 2 | 28 |
| - | - | - | - | - | 360.00 | 0.02 | -0.03 | -60.00% | 30 | 37 |
| - | - | - | - | - | 365.00 | 0.08 | 0.00 | - | 1 | 11 |
| 116.42 | 0.00 | - | 2 | 2 | 370.00 | 0.04 | -0.05 | -55.56% | 100 | 144 |
| - | - | - | - | - | 375.00 | 0.04 | -0.04 | -50.00% | 104 | 777 |
| 103.38 | 0.00 | - | 9 | 10 | 380.00 | 0.07 | 0.00 | - | 6 | 822 |
| - | - | - | - | - | 385.00 | 0.08 | 0.00 | - | 6 | 28 |
| 85.60 | 0.00 | - | 1 | 2 | 390.00 | 0.09 | 0.00 | - | 44 | 273 |
| 85.97 | -1.35 | -1.55% | 1 | 19 | 395.00 | 0.06 | -0.02 | -25.00% | 3 | 626 |
| 80.72 | -1.08 | -1.32% | 5 | 15 | 400.00 | 0.06 | -0.03 | -33.33% | 267 | 587 |
| 75.92 | -0.30 | -0.39% | 9 | 16 | 405.00 | 0.06 | -0.04 | -40.00% | 18 | 195 |
| 70.77 | -0.80 | -1.12% | 16 | 10 | 410.00 | 0.10 | -0.03 | -23.08% | 12 | 637 |
| 66.06 | -4.15 | -5.91% | 7 | 27 | 415.00 | 0.08 | -0.08 | -50.00% | 8 | 1,686 |
| 61.22 | +0.47 | +0.77% | 57 | 60 | 420.00 | 0.10 | -0.04 | -28.57% | 19 | 977 |
| 56.16 | -3.96 | -6.59% | 25 | 6 | 425.00 | 0.10 | -0.08 | -44.44% | 46 | 2,972 |
| 50.75 | -0.47 | -0.92% | 23 | 32 | 430.00 | 0.11 | -0.10 | -47.62% | 212 | 3,142 |
| 50.06 | +2.44 | +5.12% | 6 | 1 | 431.00 | 0.17 | 0.00 | - | 1 | 121 |
| 49.14 | -1.67 | -3.29% | 1 | 44 | 432.00 | 0.12 | -0.08 | -40.00% | 4 | 77 |
| 49.89 | 0.00 | - | 7 | 15 | 433.00 | 0.15 | -0.02 | -11.76% | 1 | 209 |
| 46.39 | +15.44 | +49.89% | 2 | 30 | 434.00 | 0.17 | -0.05 | -22.73% | 6 | 196 |
| 47.11 | -0.44 | -0.93% | 23 | 29 | 435.00 | 0.13 | -0.05 | -27.78% | 43 | 1,002 |
| 44.95 | -6.27 | -12.24% | 21 | 12 | 436.00 | 0.24 | 0.00 | - | 15 | 191 |
| 43.21 | +1.35 | +3.23% | 1 | 3 | 437.00 | 0.18 | -0.02 | -10.00% | 19 | 362 |
| 43.45 | -0.48 | -1.09% | 31 | 33 | 438.00 | 0.17 | -0.06 | -26.09% | 2 | 586 |
| 42.15 | +2.41 | +6.06% | 3 | 30 | 439.00 | 0.23 | 0.00 | - | 3 | 68 |
| 40.64 | -5.15 | -11.25% | 37 | 135 | 440.00 | 0.17 | -0.11 | -39.29% | 106 | 2,427 |
| 40.20 | -2.33 | -5.48% | 33 | 24 | 441.00 | 0.16 | -0.11 | -40.74% | 136 | 533 |
| 38.39 | -1.86 | -4.62% | 1 | 56 | 442.00 | 0.20 | -0.06 | -23.08% | 14 | 1,542 |
| 37.91 | +1.91 | +5.31% | 1 | 120 | 443.00 | 0.18 | -0.08 | -30.77% | 85 | 480 |
| 38.21 | 0.00 | - | 2 | 47 | 444.00 | 0.21 | -0.08 | -27.59% | 16 | 4,269 |
| 35.90 | -0.93 | -2.53% | 13 | 208 | 445.00 | 0.20 | -0.15 | -42.86% | 54 | 822 |
| 34.63 | -1.48 | -4.10% | 3 | 471 | 446.00 | 0.21 | -0.14 | -40.00% | 15 | 668 |
| 34.19 | -4.10 | -10.71% | 10 | 550 | 447.00 | 0.24 | -0.08 | -25.00% | 23 | 698 |
| 33.29 | +2.77 | +9.08% | 4 | 157 | 448.00 | 0.25 | -0.09 | -26.47% | 26 | 526 |
| 31.64 | -4.36 | -12.11% | 15 | 168 | 449.00 | 0.25 | -0.20 | -44.44% | 10 | 227 |
| 31.44 | -0.55 | -1.72% | 47 | 329 | 450.00 | 0.29 | -0.11 | -27.50% | 2,289 | 3,573 |
| 30.50 | -4.09 | -11.82% | 11 | 174 | 451.00 | 0.31 | -0.15 | -32.61% | 36 | 475 |
| 28.88 | -6.03 | -17.27% | 8 | 405 | 452.00 | 0.40 | -0.03 | -6.98% | 18 | 1,209 |
| 28.18 | -1.30 | -4.41% | 18 | 491 | 453.00 | 0.34 | -0.12 | -26.09% | 205 | 413 |
| 27.05 | -1.56 | -5.45% | 18 | 647 | 454.00 | 0.37 | -0.13 | -26.00% | 113 | 503 |
| 26.23 | -0.91 | -3.35% | 326 | 1,038 | 455.00 | 0.43 | -0.12 | -21.82% | 3,326 | 3,307 |
| 25.28 | -1.67 | -6.20% | 1 | 187 | 456.00 | 0.47 | -0.13 | -21.67% | 91 | 318 |
| 24.89 | -1.18 | -4.53% | 66 | 1,801 | 457.00 | 0.51 | -0.12 | -19.05% | 41 | 503 |
| 23.43 | -1.00 | -4.09% | 6 | 191 | 458.00 | 0.54 | -0.13 | -19.40% | 117 | 2,354 |
| 22.68 | -0.79 | -3.37% | 5 | 2,853 | 459.00 | 0.60 | -0.17 | -22.08% | 171 | 338 |
| 21.72 | +0.35 | +1.64% | 60 | 815 | 460.00 | 0.67 | -0.13 | -16.25% | 1,220 | 2,955 |
| 20.87 | -1.08 | -4.92% | 105 | 613 | 461.00 | 0.72 | -0.12 | -14.29% | 502 | 430 |
| 19.12 | -1.55 | -7.50% | 42 | 621 | 462.00 | 0.80 | -0.15 | -14.56% | 250 | 1,048 |
| 18.74 | -4.12 | -18.02% | 35 | 426 | 463.00 | 0.86 | -0.24 | -21.82% | 339 | 353 |
| 17.83 | -0.88 | -4.70% | 6 | 565 | 464.00 | 1.05 | -0.04 | -3.67% | 231 | 520 |
| 16.76 | -1.56 | -8.52% | 138 | 852 | 465.00 | 1.15 | -0.10 | -8.00% | 1,066 | 3,031 |
| 15.88 | -0.68 | -4.11% | 24 | 406 | 466.00 | 1.25 | -0.15 | -10.71% | 151 | 490 |
| 15.33 | -1.79 | -10.46% | 32 | 1,005 | 467.00 | 1.43 | 0.00 | - | 202 | 368 |
| 14.51 | -0.24 | -1.63% | 19 | 198 | 468.00 | 1.56 | -0.02 | -1.27% | 299 | 1,329 |
| 13.13 | -1.20 | -8.37% | 13 | 213 | 469.00 | 1.72 | -0.10 | -5.49% | 192 | 1,147 |
| 12.32 | -1.98 | -13.85% | 333 | 1,586 | 470.00 | 1.87 | -0.16 | -7.88% | 2,039 | 1,877 |
| 12.09 | -0.85 | -6.57% | 61 | 314 | 471.00 | 2.12 | -0.08 | -3.64% | 101 | 1,275 |
| 11.24 | +0.04 | +0.36% | 287 | 644 | 472.00 | 2.34 | -0.08 | -3.31% | 402 | 594 |
| 10.92 | -0.63 | -5.45% | 146 | 183 | 472.50 | 2.40 | -0.06 | -2.44% | 122 | 1,165 |
| 9.87 | -0.35 | -3.42% | 47 | 441 | 474.00 | 2.86 | -0.02 | -0.69% | 568 | 942 |
| 9.01 | -0.27 | -2.91% | 86 | 8,774 | 475.00 | 3.18 | +0.08 | +2.58% | 6,587 | 3,279 |
| 7.96 | -1.23 | -13.38% | 181 | 369 | 476.00 | 3.52 | +0.07 | +2.03% | 180 | 404 |
| 7.72 | -0.37 | -4.57% | 10 | 185 | 477.00 | 3.89 | +0.23 | +6.28% | 162 | 277 |
| 7.23 | -0.79 | -9.85% | 7 | 156 | 477.50 | 4.09 | +0.33 | +8.78% | 106 | 221 |
| 6.68 | -1.13 | -14.47% | 41 | 277 | 478.00 | 4.23 | +0.07 | +1.68% | 329 | 637 |
| 6.50 | -0.35 | -5.11% | 105 | 250 | 479.00 | 4.71 | +0.23 | +5.13% | 720 | 551 |
| 5.51 | -1.24 | -18.37% | 1,429 | 4,008 | 480.00 | 5.10 | +0.20 | +4.08% | 1,903 | 1,730 |
| 5.03 | -1.09 | -17.81% | 576 | 452 | 481.00 | 5.56 | +0.30 | +5.70% | 5,472 | 371 |
| 4.49 | -1.18 | -20.81% | 768 | 265 | 482.00 | 6.06 | +0.29 | +5.03% | 5,330 | 405 |
| 4.48 | -1.15 | -20.43% | 27 | 210 | 482.50 | 6.19 | -0.42 | -6.35% | 14 | 418 |
| 4.14 | -0.94 | -18.50% | 221 | 328 | 483.00 | 6.34 | -0.54 | -7.85% | 165 | 227 |
| 3.74 | -0.96 | -20.43% | 98 | 351 | 484.00 | 7.24 | +0.53 | +7.90% | 282 | 549 |
| 3.20 | -0.90 | -22.00% | 1,404 | 3,669 | 485.00 | 7.81 | +0.64 | +8.93% | 162 | 711 |
| 2.83 | -0.89 | -23.92% | 340 | 862 | 486.00 | - | - | - | - | - |
| 2.60 | -0.78 | -23.08% | 133 | 383 | 487.00 | - | - | - | - | - |
| 2.29 | -0.80 | -25.89% | 217 | 292 | 487.50 | - | - | - | - | - |
| 2.15 | -0.86 | -28.57% | 259 | 2,269 | 488.00 | 9.19 | 0.00 | - | 171 | 144 |
| 2.06 | -0.70 | -25.36% | 103 | 210 | 489.00 | 11.80 | +1.80 | +18.00% | 3 | 20 |
| 1.66 | -0.55 | -24.89% | 3,382 | 5,524 | 490.00 | 11.50 | +1.01 | +9.63% | 111 | 551 |
| 1.42 | -0.62 | -28.97% | 114 | 308 | 491.00 | - | - | - | - | - |
| 1.21 | -0.50 | -28.41% | 71 | 315 | 492.50 | 12.65 | 0.00 | - | 1 | 2 |
| 0.80 | -0.44 | -35.48% | 3,344 | 3,820 | 495.00 | 15.15 | -0.35 | -2.26% | 6 | 46 |
| 0.40 | -0.20 | -33.33% | 4,996 | 2,086 | 500.00 | 20.65 | -0.10 | -0.48% | 11 | 46 |
| 0.17 | -0.14 | -45.16% | 87 | 859 | 505.00 | - | - | - | - | - |
| 0.11 | -0.07 | -38.89% | 2,197 | 537 | 510.00 | - | - | - | - | - |
| 0.06 | -0.04 | -40.00% | 55 | 280 | 515.00 | - | - | - | - | - |
| 0.04 | -0.04 | -50.00% | 73 | 358 | 520.00 | - | - | - | - | - |
| 0.04 | -0.01 | -20.00% | 45 | 259 | 525.00 | 45.57 | +5.53 | +13.81% | 1 | 436 |
| 0.03 | -0.02 | -40.00% | 4 | 709 | 530.00 | - | - | - | - | - |
