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
39 155,77 +21,01 (+0,05 %) EUR/USD
1,0694 -0,0013 (-0,12 %) Gold future
2 334,80 -34,20 (-1,44 %) Bitcoin EUR
60 016,49 -695,74 (-1,15 %)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prix différé. Devise en USD
Ajouter à la liste dynamique
À partir de 03:59PM EDT. Marché ouvert.
Options d’achat
19 décembre 2025
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 248.72 | 0.00 | - | - | 10 | 174.78 | 0.70 | 0.00 | - | 2 | 1,594 |
| 246.69 | 0.00 | - | 1 | 10 | 175.00 | 1.85 | 0.00 | - | 3 | 1,159 |
| 284.01 | 0.00 | - | 1 | 28 | 179.78 | 0.65 | 0.00 | - | 1 | 5,490 |
| 207.22 | 0.00 | - | 2 | 28 | 180.00 | 1.90 | 0.00 | - | 20 | 5,444 |
| 233.98 | 0.00 | - | 5 | 13 | 184.78 | 0.90 | 0.00 | - | 1 | 882 |
| 225.69 | 0.00 | - | 6 | 8 | 185.00 | 2.00 | 0.00 | - | 4 | 863 |
| 216.50 | 0.00 | - | - | - | 189.78 | 0.93 | 0.00 | - | 1 | 1,429 |
| 216.50 | 0.00 | - | 5 | 292 | 190.00 | 2.08 | 0.00 | - | 1 | 780 |
| 233.76 | 0.00 | - | 5 | 82 | 194.78 | 0.89 | 0.00 | - | 1 | 120 |
| 228.19 | 0.00 | - | 21 | 82 | 195.00 | 2.30 | 0.00 | - | 1 | 102 |
| 253.58 | 0.00 | - | 7 | 26 | 199.78 | 0.91 | 0.00 | - | 2 | 2,470 |
| 225.34 | 0.00 | - | 1 | 27 | 200.00 | 2.15 | 0.00 | - | 1 | 2,324 |
| 218.98 | 0.00 | - | - | 2 | 204.78 | 1.16 | 0.00 | - | 90 | 154 |
| 218.98 | 0.00 | - | 1 | 2 | 205.00 | 2.60 | 0.00 | - | 1 | 71 |
| 231.40 | 0.00 | - | 1 | 78 | 209.78 | 1.67 | 0.00 | - | 12 | 3,183 |
| 199.00 | 0.00 | - | 1 | 77 | 210.00 | 3.21 | 0.00 | - | 1 | 1,321 |
| 249.22 | 0.00 | - | 1 | 2 | 214.78 | 0.40 | 0.00 | - | 1 | 29 |
| 176.25 | 0.00 | - | - | 1 | 215.00 | 3.61 | 0.00 | - | 1 | 31 |
| 165.90 | 0.00 | - | - | - | 219.78 | 1.47 | 0.00 | - | 1 | 69 |
| 165.90 | 0.00 | - | 2 | 5 | 220.00 | 3.00 | 0.00 | - | 3 | 31 |
| 246.47 | 0.00 | - | 1 | 11 | 224.78 | 1.55 | 0.00 | - | 2 | 61 |
| 166.51 | 0.00 | - | 2 | 4 | 225.00 | 3.86 | 0.00 | - | 35 | 35 |
| 247.00 | 0.00 | - | 2 | 9 | 229.78 | 1.59 | 0.00 | - | 3 | 588 |
| 162.95 | 0.00 | - | 2 | 6 | 230.00 | 4.25 | 0.00 | - | 1 | 570 |
| 234.50 | 0.00 | - | 1 | 90 | 234.78 | 1.67 | 0.00 | - | 5 | 191 |
| 158.96 | 0.00 | - | 2 | 88 | 235.00 | 4.53 | 0.00 | - | 44 | 86 |
| 210.20 | 0.00 | - | 1 | 3 | 239.78 | 1.67 | 0.00 | - | 1 | 556 |
| 155.25 | 0.00 | - | 2 | 3 | 240.00 | 4.82 | 0.00 | - | 120 | 488 |
| 235.00 | 0.00 | - | 1 | 54 | 244.78 | 1.97 | 0.00 | - | 2 | 217 |
| 152.20 | 0.00 | - | - | 54 | 245.00 | 5.19 | 0.00 | - | 82 | 51 |
| 225.95 | 0.00 | - | 1 | 118 | 249.78 | 2.04 | -0.13 | -5.99% | 299 | 3,426 |
| 153.12 | 0.00 | - | 3 | 114 | 250.00 | 5.40 | 0.00 | - | 15 | 1,614 |
| 145.42 | 0.00 | - | - | - | 254.78 | 2.19 | 0.00 | - | 2 | 1,095 |
| 145.42 | 0.00 | - | 2 | 6 | 255.00 | 5.98 | 0.00 | - | 84 | 1,123 |
| 140.73 | 0.00 | - | - | - | 259.78 | 2.29 | +0.08 | +3.62% | 1 | 1,209 |
| 140.73 | 0.00 | - | 140 | 131 | 260.00 | 6.36 | 0.00 | - | 2 | 1,121 |
| 213.60 | 0.00 | - | 1 | 63 | 264.78 | 2.48 | 0.00 | - | 4 | 796 |
| 137.64 | 0.00 | - | 120 | 60 | 265.00 | 6.79 | 0.00 | - | 4 | 790 |
| 162.68 | 0.00 | - | - | 195 | 269.78 | 2.69 | +0.17 | +6.75% | 8 | 1,284 |
| 162.68 | 0.00 | - | 91 | 195 | 270.00 | 6.76 | 0.00 | - | 4 | 1,075 |
| 180.95 | 0.00 | - | 1 | 44 | 274.78 | 2.75 | 0.00 | - | 2 | 1,000 |
| 125.20 | 0.00 | - | 1 | 43 | 275.00 | 7.14 | 0.00 | - | 1 | 974 |
| 199.15 | 0.00 | - | 1 | 42 | 279.78 | 3.05 | 0.00 | - | 1 | 6,076 |
| 144.08 | 0.00 | - | 2 | 41 | 280.00 | 7.98 | 0.00 | - | 1 | 6,053 |
| 181.50 | 0.00 | - | 1 | 95 | 284.78 | 3.11 | 0.00 | - | 2 | 5,590 |
| 135.00 | 0.00 | - | 1 | 95 | 285.00 | 8.44 | 0.00 | - | 20 | 2,935 |
| 175.04 | 0.00 | - | 1 | 19 | 289.78 | 3.52 | 0.00 | - | 1 | 4,836 |
| 106.23 | 0.00 | - | 1 | 15 | 290.00 | 9.20 | 0.00 | - | 1,300 | 2,734 |
| 174.50 | 0.00 | - | 1 | 3 | 294.78 | 3.75 | -0.05 | -1.32% | 1 | 1,270 |
| 115.52 | 0.00 | - | 2 | 2 | 295.00 | 9.37 | 0.00 | - | 1 | 54 |
| 206.00 | 0.00 | - | 13 | 196 | 299.78 | 3.96 | 0.00 | - | 1 | 2,907 |
| 137.95 | 0.00 | - | 1 | 212 | 300.00 | 10.29 | 0.00 | - | 25 | 812 |
| 182.32 | 0.00 | - | 1 | 11 | 304.78 | 4.15 | 0.00 | - | 39 | 1,281 |
| 137.56 | 0.00 | - | 3 | 11 | 305.00 | 11.27 | 0.00 | - | 4 | 206 |
| 167.50 | 0.00 | - | 1 | 82 | 309.78 | 4.55 | 0.00 | - | 5 | 3,731 |
| 128.11 | 0.00 | - | 1 | 82 | 310.00 | 11.37 | 0.00 | - | 5 | 3,199 |
| 133.00 | 0.00 | - | 47 | 590 | 314.78 | 4.65 | 0.00 | - | 40 | 902 |
| 113.79 | 0.00 | - | 2 | 17 | 315.00 | 12.10 | 0.00 | - | 4 | 204 |
| 173.11 | 0.00 | - | 1 | 219 | 319.78 | 5.00 | 0.00 | - | 20 | 6,355 |
| 121.80 | 0.00 | - | 3 | 231 | 320.00 | 14.04 | 0.00 | - | 1 | 3,599 |
| 181.71 | 0.00 | - | 4 | 65 | 324.78 | 5.35 | 0.00 | - | 20 | 9,555 |
| 121.82 | 0.00 | - | 1 | 13 | 325.00 | 13.92 | 0.00 | - | 1 | 1,898 |
| 180.99 | 0.00 | - | 2 | 307 | 329.78 | 5.55 | 0.00 | - | 30 | 3,987 |
| 116.77 | 0.00 | - | 20 | 320 | 330.00 | 14.78 | 0.00 | - | 11 | 1,217 |
| 171.73 | +3.98 | +2.37% | 1 | 29 | 334.78 | 6.10 | 0.00 | - | 100 | 1,511 |
| 102.20 | 0.00 | - | 1 | 23 | 335.00 | 15.66 | 0.00 | - | 20 | 993 |
| 169.73 | -3.45 | -1.99% | 4 | 171 | 339.78 | 6.27 | 0.00 | - | 3 | 6,402 |
| 105.50 | 0.00 | - | 1 | 169 | 340.00 | 17.12 | 0.00 | - | 1 | 4,827 |
| 168.30 | 0.00 | - | 2 | 14 | 344.78 | 6.85 | 0.00 | - | 20 | 2,094 |
| 98.70 | 0.00 | - | 1 | 13 | 345.00 | 17.88 | 0.00 | - | 3 | 146 |
| 165.30 | 0.00 | - | 1 | 498 | 349.78 | 7.70 | 0.00 | - | 63 | 4,922 |
| 98.99 | 0.00 | - | 5 | 507 | 350.00 | 18.80 | 0.00 | - | 1 | 1,187 |
| 156.14 | +16.72 | +11.99% | 1 | 140 | 354.78 | 7.72 | 0.00 | - | 61 | 1,493 |
| 92.46 | 0.00 | - | 21 | 139 | 355.00 | 19.50 | 0.00 | - | 10 | 596 |
| 125.27 | 0.00 | - | 1 | 102 | 359.78 | 8.77 | 0.00 | - | 10 | 3,750 |
| 95.84 | 0.00 | - | 1 | 129 | 360.00 | 21.72 | 0.00 | - | 1 | 2,896 |
| 148.00 | 0.00 | - | 2 | 139 | 364.78 | 8.79 | 0.00 | - | 14 | 903 |
| 90.00 | 0.00 | - | 1 | 73 | 365.00 | 23.25 | 0.00 | - | 150 | 368 |
| 145.00 | +0.02 | +0.01% | 1 | 69 | 369.78 | 9.65 | 0.00 | - | 13 | 4,587 |
| 85.93 | 0.00 | - | 1 | 65 | 370.00 | 24.50 | 0.00 | - | 1 | 614 |
| 133.99 | 0.00 | - | 3 | 382 | 374.78 | 10.00 | 0.00 | - | 2 | 3,875 |
| 82.00 | 0.00 | - | 3 | 307 | 375.00 | 24.82 | 0.00 | - | 1 | 1,417 |
| 135.79 | +3.81 | +2.89% | 1 | 1,307 | 379.78 | 10.64 | 0.00 | - | 174 | 3,948 |
| 83.00 | 0.00 | - | 20 | 120 | 380.00 | 26.10 | 0.00 | - | 1 | 401 |
| 115.92 | 0.00 | - | 20 | 643 | 384.78 | 10.90 | 0.00 | - | 1 | 5,104 |
| 79.48 | 0.00 | - | 3 | 122 | 385.00 | 27.89 | 0.00 | - | 2 | 93 |
| 127.61 | +3.91 | +3.16% | 3 | 2,902 | 389.78 | 12.46 | 0.00 | - | 7 | 1,797 |
| 76.81 | 0.00 | - | 1 | 305 | 390.00 | 30.53 | 0.00 | - | 4 | 415 |
| 126.56 | 0.00 | - | 3 | 3,973 | 394.78 | 12.59 | 0.00 | - | 205 | 1,479 |
| 68.29 | 0.00 | - | 3 | 69 | 395.00 | 30.99 | 0.00 | - | 1 | 122 |
| 123.83 | 0.00 | - | 15 | 1,472 | 399.78 | 13.30 | 0.00 | - | 9 | 6,688 |
| 70.51 | 0.00 | - | 11 | 483 | 400.00 | 32.30 | 0.00 | - | 2 | 236 |
| 120.00 | 0.00 | - | 16 | 1,857 | 404.78 | 14.86 | 0.00 | - | 2 | 3,935 |
| 65.40 | 0.00 | - | 7 | 273 | 405.00 | 36.00 | 0.00 | - | 1 | 150 |
| 116.51 | 0.00 | - | 20 | 314 | 409.78 | 15.92 | +0.29 | +1.86% | 18 | 5,340 |
| 63.94 | 0.00 | - | 4 | 111 | 410.00 | 36.95 | 0.00 | - | 1 | 155 |
| 90.45 | 0.00 | - | 1 | 429 | 414.78 | 16.70 | 0.00 | - | 1,729 | 2,092 |
| 59.88 | 0.00 | - | 1 | 98 | 415.00 | 38.76 | 0.00 | - | 17 | 1,920 |
| 104.00 | +5.45 | +5.53% | 3 | 1,250 | 419.78 | 17.50 | +0.55 | +3.24% | 2 | 1,215 |
| 58.66 | 0.00 | - | 3 | 1,195 | 420.00 | 41.16 | 0.00 | - | 27 | 275 |
| 105.61 | 0.00 | - | 2 | 1,260 | 424.78 | 18.98 | 0.00 | - | 15 | 4,534 |
| 52.50 | 0.00 | - | 1 | 326 | 425.00 | 49.00 | 0.00 | - | 58 | 316 |
| 101.82 | 0.00 | - | 4 | 562 | 429.78 | 19.00 | 0.00 | - | 35 | 129 |
| 100.35 | 0.00 | - | 8 | 108 | 430.00 | 18.90 | 0.00 | - | 2 | 10,281 |
| 97.56 | 0.00 | - | 1 | 326 | 434.78 | 20.19 | 0.00 | - | 2 | 3,442 |
| 48.90 | 0.00 | - | 6 | 317 | 435.00 | 46.65 | 0.00 | - | 1 | 34 |
| 90.97 | 0.00 | - | 6 | 917 | 439.78 | 28.51 | 0.00 | - | 3 | 454 |
| 93.20 | 0.00 | - | 11 | 1,584 | 440.00 | 22.80 | +1.60 | +7.55% | 10 | 3,552 |
| 88.89 | 0.00 | - | 1 | 435 | 444.78 | 27.50 | 0.00 | - | 14 | 248 |
| 42.70 | 0.00 | - | 150 | 328 | 445.00 | 54.78 | 0.00 | - | 118 | 181 |
| 79.24 | 0.00 | - | 20 | 512 | 449.78 | 25.14 | +1.05 | +4.36% | 24 | 1,031 |
| 82.75 | -3.15 | -3.67% | 7 | 3,490 | 450.00 | 25.28 | +0.61 | +2.47% | 7 | 2,147 |
| 79.93 | 0.00 | - | 1 | 423 | 454.78 | 25.04 | 0.00 | - | 10 | 132 |
| 38.48 | 0.00 | - | 1 | 403 | 455.00 | 68.83 | 0.00 | - | 2 | 47 |
| 80.48 | 0.00 | - | 34 | 982 | 459.78 | 28.68 | 0.00 | - | 1 | 77 |
| 76.83 | +1.05 | +1.39% | 2 | 1,080 | 460.00 | 26.92 | 0.00 | - | 1 | 2,574 |
| 76.18 | 0.00 | - | 25 | 344 | 464.78 | 29.80 | 0.00 | - | 1 | 17 |
| 32.79 | 0.00 | - | 3 | 236 | 465.00 | 77.76 | 0.00 | - | - | 2 |
| 74.72 | 0.00 | - | 7 | 1,727 | 469.78 | 32.02 | 0.00 | - | 1 | 1,143 |
| 69.68 | -0.60 | -0.85% | 4 | 1,182 | 470.00 | 31.37 | +0.79 | +2.58% | 2 | 1,970 |
| 70.10 | 0.00 | - | 2 | 1,156 | 474.78 | 32.82 | 0.00 | - | 18 | 1,574 |
| 31.27 | 0.00 | - | 1 | 1,038 | 475.00 | 106.24 | 0.00 | - | 1 | 1 |
| 67.86 | 0.00 | - | 1 | 1,219 | 479.78 | 35.96 | 0.00 | - | 1 | 2 |
| 64.10 | +0.16 | +0.25% | 4 | 1,240 | 480.00 | 35.04 | +0.24 | +0.69% | 12 | 346 |
| 61.31 | +0.13 | +0.21% | 67 | 357 | 484.78 | 36.75 | +1.63 | +4.64% | 4 | 255 |
| 27.21 | 0.00 | - | 27 | 68 | 485.00 | - | - | - | - | - |
| 58.35 | 0.00 | - | 1 | 102 | 489.78 | 39.03 | +0.01 | +0.03% | 17 | 73 |
| 59.85 | 0.00 | - | 13 | 2,554 | 490.00 | 39.33 | +0.81 | +2.10% | 17 | 31 |
| 58.56 | 0.00 | - | 7 | 182 | 494.78 | 41.04 | +1.09 | +2.73% | 17 | 26 |
| 23.76 | 0.00 | - | 1 | 26 | 495.00 | - | - | - | - | - |
| 49.73 | 0.00 | - | 3 | 4,079 | 499.78 | 43.19 | +0.62 | +1.46% | 17 | 48 |
| 52.78 | +0.08 | +0.15% | 66 | 1,840 | 500.00 | 43.45 | +0.95 | +2.24% | 17 | 113 |
| 49.90 | -2.78 | -5.28% | 1 | 218 | 504.78 | - | - | - | - | - |
| 21.30 | 0.00 | - | 2 | 108 | 505.00 | - | - | - | - | - |
| 42.54 | 0.00 | - | 2 | 2,147 | 509.78 | - | - | - | - | - |
| 47.95 | +2.85 | +6.32% | 2 | 229 | 510.00 | 48.40 | 0.00 | - | 20 | 23 |
| 44.91 | -0.80 | -1.75% | 2 | 106 | 514.78 | 170.92 | 0.00 | - | - | - |
| 13.08 | 0.00 | - | 1 | 82 | 515.00 | 170.92 | 0.00 | - | - | 0 |
| 42.48 | +2.07 | +5.12% | 1 | 1,027 | 519.78 | 176.71 | 0.00 | - | - | - |
| 42.80 | +0.24 | +0.56% | 3 | 477 | 520.00 | 55.00 | +3.50 | +6.80% | 2 | 30 |
| 40.33 | -0.38 | -0.93% | 18 | 4,112 | 524.78 | 107.72 | 0.00 | - | 4 | 0 |
| 15.25 | 0.00 | - | 1 | 13 | 525.00 | - | - | - | - | - |
| 40.54 | 0.00 | - | 25 | 120 | 529.78 | 58.00 | 0.00 | - | 1 | 1 |
| 13.94 | 0.00 | - | 2 | 3 | 530.00 | - | - | - | - | - |
| 36.66 | 0.00 | - | 2 | 410 | 534.78 | 98.66 | 0.00 | - | 1 | 1 |
| 12.68 | 0.00 | - | 3 | 86 | 535.00 | - | - | - | - | - |
| 35.44 | 0.00 | - | 3 | 207 | 539.78 | 64.49 | 0.00 | - | 1 | 4 |
| 12.17 | 0.00 | - | 100 | 118 | 540.00 | - | - | - | - | - |
| 33.60 | 0.00 | - | 106 | 319 | 544.78 | 201.19 | 0.00 | - | - | - |
| 8.20 | 0.00 | - | 1 | 51 | 545.00 | 201.19 | 0.00 | - | - | 0 |
| 29.99 | -1.91 | -5.99% | 18 | 6,765 | 549.78 | 77.50 | 0.00 | - | - | 10 |
| 8.08 | 0.00 | - | 2 | 1,371 | 550.00 | - | - | - | - | - |
| 28.20 | +0.14 | +0.50% | 20 | 219 | 554.78 | - | - | - | - | - |
| 9.73 | 0.00 | - | 30 | 83 | 555.00 | - | - | - | - | - |
| 26.98 | -1.02 | -3.64% | 2 | 181 | 559.78 | - | - | - | - | - |
| 6.81 | 0.00 | - | 4 | 8 | 560.00 | - | - | - | - | - |
| 26.80 | 0.00 | - | 1 | 305 | 564.78 | - | - | - | - | - |
| 7.32 | 0.00 | - | 2 | 8 | 565.00 | - | - | - | - | - |
| 23.27 | -1.34 | -5.44% | 4 | 4,058 | 569.78 | - | - | - | - | - |
| 7.99 | 0.00 | - | 12 | 376 | 570.00 | - | - | - | - | - |
| 22.07 | +0.47 | +2.18% | 42 | 345 | 574.78 | - | - | - | - | - |
| 6.90 | 0.00 | - | 1 | 213 | 575.00 | - | - | - | - | - |
| 21.75 | 0.00 | - | 8 | 3,281 | 579.78 | 189.50 | 0.00 | - | - | - |
| 7.03 | 0.00 | - | 1 | 2,324 | 580.00 | 189.50 | 0.00 | - | 500 | 0 |
| 20.08 | 0.00 | - | 27 | 451 | 584.78 | - | - | - | - | - |
| 6.01 | 0.00 | - | 260 | 219 | 585.00 | - | - | - | - | - |
| 17.44 | 0.00 | - | 13 | 194 | 589.78 | - | - | - | - | - |
| 5.47 | 0.00 | - | - | 2 | 590.00 | - | - | - | - | - |
| 17.63 | 0.00 | - | 176 | 427 | 594.78 | - | - | - | - | - |
| 5.30 | 0.00 | - | 2 | 113 | 595.00 | - | - | - | - | - |
| 15.34 | 0.00 | - | 188 | 143 | 599.78 | 191.75 | 0.00 | - | - | 0 |
| 4.69 | 0.00 | - | - | 33 | 600.00 | - | - | - | - | - |
| 14.50 | 0.00 | - | 164 | 260 | 604.78 | 183.00 | 0.00 | - | - | 0 |
| 13.90 | 0.00 | - | 60 | 282 | 609.78 | - | - | - | - | - |
| 4.10 | 0.00 | - | 1 | 13 | 610.00 | - | - | - | - | - |
| 13.14 | 0.00 | - | 13 | 527 | 615.00 | - | - | - | - | - |
| 12.59 | 0.00 | - | 4 | 251 | 620.00 | - | - | - | - | - |
| 7.50 | 0.00 | - | 20 | 263 | 625.00 | - | - | - | - | - |
| 3.70 | 0.00 | - | 2 | 169 | 630.00 | - | - | - | - | - |
| 10.09 | 0.00 | - | 1 | 201 | 635.00 | - | - | - | - | - |
| 5.51 | 0.00 | - | 8 | 319 | 640.00 | - | - | - | - | - |
| 4.33 | 0.00 | - | 2 | 395 | 645.00 | - | - | - | - | - |
| 8.15 | 0.00 | - | 6 | 2,990 | 650.00 | - | - | - | - | - |
| 4.60 | 0.00 | - | 205 | 308 | 655.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 1 | 361 | 660.00 | - | - | - | - | - |
| 4.07 | 0.00 | - | 1 | 1,018 | 665.00 | - | - | - | - | - |
| 4.89 | 0.00 | - | 2 | 1,978 | 670.00 | - | - | - | - | - |
| 5.57 | 0.00 | - | 4 | 6 | 675.00 | - | - | - | - | - |
| 4.45 | 0.00 | - | 1 | 173 | 680.00 | - | - | - | - | - |
| 2.27 | 0.00 | - | 7 | 3 | 685.00 | - | - | - | - | - |
| 3.69 | 0.00 | - | 1 | 4 | 695.00 | - | - | - | - | - |
| 3.25 | 0.00 | - | 5 | 3 | 715.00 | - | - | - | - | - |
