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
2 335,40 -33,60 (-1,42 %) Bitcoin EUR
60 063,04 -799,96 (-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
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 210.00 | 0.05 | 0.00 | - | 3 | 1,528 |
| 206.00 | 0.00 | - | - | 0 | 215.00 | 0.08 | +0.04 | +100.00% | 2 | 129 |
| - | - | - | - | - | 220.00 | 0.08 | +0.02 | +33.33% | 1 | 227 |
| - | - | - | - | - | 225.00 | 0.10 | 0.00 | - | 15 | 141 |
| - | - | - | - | - | 230.00 | 0.09 | 0.00 | - | 2 | 508 |
| - | - | - | - | - | 235.00 | 0.10 | +0.02 | +25.00% | 1 | 24 |
| - | - | - | - | - | 240.00 | 0.09 | 0.00 | - | 1 | 77 |
| - | - | - | - | - | 245.00 | 0.11 | 0.00 | - | 10 | 2,786 |
| - | - | - | - | - | 250.00 | 0.13 | 0.00 | - | 56 | 814 |
| - | - | - | - | - | 255.00 | 0.20 | 0.00 | - | 100 | 118 |
| 170.09 | 0.00 | - | - | 1 | 260.00 | 0.19 | 0.00 | - | 2 | 37 |
| 195.34 | 0.00 | - | 3 | 3 | 265.00 | 0.19 | 0.00 | - | 20 | 65 |
| 180.25 | 0.00 | - | 2 | 2 | 270.00 | 0.22 | 0.00 | - | 4 | 131 |
| 196.16 | 0.00 | - | 1 | 2 | 275.00 | 0.20 | 0.00 | - | 5 | 222 |
| 187.99 | 0.00 | - | 2 | 4 | 280.00 | 0.23 | 0.00 | - | 100 | 155 |
| 168.35 | 0.00 | - | 1 | 1 | 285.00 | 0.26 | 0.00 | - | 3 | 174 |
| 146.30 | 0.00 | - | - | 0 | 290.00 | 0.27 | 0.00 | - | 15 | 100 |
| 190.11 | +2.27 | +1.21% | 2 | 0 | 295.00 | 0.96 | 0.00 | - | 1 | 27 |
| 182.11 | 0.00 | - | 2 | 10 | 300.00 | 0.32 | 0.00 | - | 1 | 348 |
| 178.72 | +2.13 | +1.21% | 2 | 24 | 305.00 | 0.36 | 0.00 | - | 4 | 2,196 |
| 159.82 | 0.00 | - | 2 | 24 | 310.00 | 0.39 | +0.04 | +11.43% | 10 | 242 |
| 144.60 | 0.00 | - | 1 | 3 | 315.00 | 0.44 | 0.00 | - | 1 | 2,822 |
| 146.81 | 0.00 | - | 6 | 7 | 320.00 | 0.47 | 0.00 | - | 1 | 840 |
| 165.20 | 0.00 | - | 1 | 19 | 325.00 | 0.52 | 0.00 | - | 21 | 75 |
| 138.64 | 0.00 | - | 2 | 41 | 330.00 | 0.56 | 0.00 | - | 130 | 257 |
| 120.90 | 0.00 | - | 2 | 19 | 335.00 | 0.62 | -0.01 | -1.59% | 16 | 376 |
| 124.40 | 0.00 | - | 1 | 15 | 340.00 | 0.66 | -0.03 | -4.35% | 2 | 1,660 |
| 141.77 | 0.00 | - | 1 | 24 | 345.00 | 0.76 | +0.11 | +16.92% | 6 | 323 |
| 141.20 | 0.00 | - | 20 | 36 | 350.00 | 0.83 | 0.00 | - | 3 | 984 |
| 131.66 | -3.76 | -2.78% | 1 | 75 | 355.00 | 0.83 | 0.00 | - | 6 | 86 |
| 127.06 | -3.94 | -3.01% | 7 | 100 | 360.00 | 1.00 | +0.03 | +3.09% | 1 | 3,830 |
| 121.98 | +3.35 | +2.82% | 2 | 58 | 365.00 | 1.04 | -0.06 | -5.45% | 4 | 3,510 |
| 117.63 | -4.30 | -3.53% | 11 | 12 | 370.00 | 1.05 | 0.00 | - | 54 | 5,877 |
| 112.97 | 0.00 | - | 1 | 46 | 375.00 | 1.28 | -0.01 | -0.78% | 16 | 1,896 |
| 109.03 | 0.00 | - | 6 | 352 | 380.00 | 1.48 | +0.02 | +1.37% | 4 | 39,477 |
| 103.61 | 0.00 | - | 1 | 87 | 385.00 | 1.58 | 0.00 | - | 11 | 194 |
| 94.25 | 0.00 | - | 1 | 445 | 390.00 | 1.81 | +0.01 | +0.56% | 198 | 22,915 |
| 67.31 | 0.00 | - | 46 | 408 | 395.00 | 2.04 | +0.08 | +4.08% | 17 | 3,455 |
| 88.83 | -1.42 | -1.57% | 1 | 1,290 | 400.00 | 2.24 | +0.06 | +2.75% | 26 | 8,786 |
| 83.63 | -5.11 | -5.76% | 1 | 78 | 405.00 | 2.53 | 0.00 | - | 3 | 488 |
| 84.70 | 0.00 | - | 4 | 471 | 410.00 | 2.96 | +0.18 | +6.47% | 1 | 2,825 |
| 74.41 | -0.80 | -1.06% | 1 | 151 | 415.00 | 3.13 | +0.04 | +1.29% | 20 | 6,613 |
| 70.31 | +0.18 | +0.26% | 17 | 982 | 420.00 | 3.42 | -0.08 | -2.29% | 37 | 5,306 |
| 67.40 | 0.00 | - | 5 | 345 | 425.00 | 4.09 | +0.18 | +4.60% | 208 | 1,232 |
| 61.08 | -1.52 | -2.43% | 116 | 1,013 | 430.00 | 4.46 | -0.01 | -0.22% | 100 | 14,095 |
| 56.72 | -4.58 | -7.47% | 2 | 622 | 435.00 | 4.93 | -0.02 | -0.40% | 14 | 4,594 |
| 53.31 | +0.28 | +0.53% | 13 | 644 | 440.00 | 5.80 | +0.11 | +1.93% | 141 | 24,859 |
| 48.80 | -1.00 | -2.01% | 2 | 546 | 445.00 | 6.64 | +0.31 | +4.90% | 60 | 1,554 |
| 44.44 | -0.53 | -1.18% | 3 | 9,954 | 450.00 | 7.50 | +0.20 | +2.74% | 198 | 17,114 |
| 40.47 | -1.26 | -3.02% | 5 | 1,327 | 455.00 | 8.13 | -0.09 | -1.09% | 20 | 12,724 |
| 36.89 | -0.91 | -2.41% | 9 | 5,882 | 460.00 | 9.64 | +0.27 | +2.88% | 225 | 4,075 |
| 33.14 | -0.24 | -0.72% | 34 | 656 | 465.00 | 10.93 | +0.23 | +2.15% | 58 | 873 |
| 29.93 | -0.14 | -0.47% | 13 | 4,141 | 470.00 | 12.65 | +0.67 | +5.59% | 233 | 1,922 |
| 26.62 | -0.69 | -2.53% | 9 | 827 | 475.00 | 14.10 | +0.35 | +2.55% | 123 | 1,857 |
| 23.50 | -0.60 | -2.49% | 125 | 3,021 | 480.00 | 16.00 | +0.65 | +4.23% | 427 | 696 |
| 20.29 | -0.28 | -1.36% | 36 | 9,230 | 485.00 | 17.98 | +0.42 | +2.39% | 126 | 591 |
| 17.75 | -0.65 | -3.53% | 376 | 1,132 | 490.00 | 20.41 | -0.09 | -0.44% | 12 | 138 |
| 15.50 | -0.38 | -2.39% | 10 | 1,492 | 495.00 | 23.08 | +0.52 | +2.30% | 553 | 457 |
| 12.77 | -0.84 | -5.96% | 14 | 1,836 | 500.00 | 25.87 | +0.92 | +3.69% | 6 | 339 |
| 11.07 | -0.56 | -4.82% | 1 | 2,216 | 505.00 | 29.78 | +1.14 | +3.98% | 5 | 49 |
| 9.15 | -0.48 | -4.98% | 97 | 548 | 510.00 | 32.07 | -0.13 | -0.40% | 3 | 415 |
| 7.65 | -0.38 | -4.73% | 85 | 1,539 | 515.00 | 32.78 | 0.00 | - | 8 | 11 |
| 6.60 | +0.08 | +1.23% | 18 | 371 | 520.00 | 40.38 | 0.00 | - | 26 | 34 |
| 5.29 | -0.31 | -5.54% | 2 | 520 | 525.00 | - | - | - | - | - |
| 4.51 | +0.11 | +2.50% | 13 | 354 | 530.00 | 53.81 | 0.00 | - | 22 | 22 |
| 3.56 | -0.22 | -5.82% | 8 | 611 | 535.00 | 51.68 | 0.00 | - | 2 | 1 |
| 2.91 | -0.38 | -11.55% | 11 | 703 | 540.00 | 54.34 | 0.00 | - | 2 | 32 |
| 2.55 | +0.15 | +6.25% | 1 | 808 | 545.00 | 125.48 | 0.00 | - | - | 0 |
| 1.87 | -0.24 | -11.37% | 47 | 1,949 | 550.00 | 64.00 | 0.00 | - | 1 | 44 |
| 1.61 | -0.36 | -18.27% | 24 | 3,856 | 555.00 | - | - | - | - | - |
| 1.25 | -0.12 | -8.76% | 5 | 1,975 | 560.00 | - | - | - | - | - |
| 1.05 | -0.13 | -11.02% | 3 | 684 | 565.00 | - | - | - | - | - |
| 1.11 | 0.00 | - | 462 | 996 | 570.00 | 127.97 | 0.00 | - | - | 0 |
| 0.89 | 0.00 | - | 5 | 893 | 575.00 | 146.56 | 0.00 | - | 1 | 0 |
| 0.58 | +0.08 | +16.00% | 5 | 136 | 580.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | 2 | 2 | 585.00 | 139.24 | 0.00 | - | 4 | 0 |
| 0.50 | 0.00 | - | 2 | 31 | 590.00 | 144.26 | 0.00 | - | 2 | 0 |
| 0.45 | 0.00 | - | 2 | 30 | 595.00 | - | - | - | - | - |
| 0.28 | -0.02 | -6.67% | 22 | 243 | 600.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 10 | 44 | 605.00 | 119.24 | 0.00 | - | 2 | 1 |
| 0.15 | 0.00 | - | 10 | 30 | 610.00 | 146.41 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 2 | 36 | 615.00 | 151.57 | 0.00 | - | 4 | 0 |
| 0.07 | 0.00 | - | 2 | 43 | 620.00 | 156.50 | 0.00 | - | - | 0 |
| 0.18 | 0.00 | - | 1 | 46 | 625.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 5 | 23 | 630.00 | 153.44 | 0.00 | - | 2 | 0 |
| 0.12 | 0.00 | - | 1 | 66 | 635.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 14 | 640.00 | 163.43 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 21 | 52 | 645.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 80 | 10 | 650.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 4 | 21 | 655.00 | - | - | - | - | - |
| 0.06 | +0.01 | +20.00% | 1 | 361 | 660.00 | 183.66 | 0.00 | - | 2 | 0 |
