La bourse est fermée
Dow Jones
38 834,86 +56,76 (+0,15 %) Nasdaq
17 862,23 +5,21 (+0,03 %) Nikkei 225
38 570,76 +88,65 (+0,23 %) EUR/USD
1,0746 +0,0002 (+0,02 %) HANG SENG
18 430,39 +514,84 (+2,87 %) Bitcoin EUR
60 410,38 +400,94 (+0,67 %)
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 décembre 2026
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 298.30 | -0.07 | -0.02% | 3 | 281 | 204.78 | 2.25 | +0.05 | +2.27% | 2 | 1,080 |
| 245.27 | 0.00 | - | 1 | 15 | 209.78 | 3.74 | 0.00 | - | 71 | 281 |
| 256.00 | 0.00 | - | 10 | 14 | 214.78 | 2.50 | 0.00 | - | 20 | 76 |
| 254.65 | 0.00 | - | 1 | 39 | 219.78 | 2.77 | 0.00 | - | 1 | 66 |
| 250.22 | 0.00 | - | 1 | 2 | 224.78 | 3.66 | 0.00 | - | 2 | 29 |
| 236.30 | 0.00 | - | 1 | 5 | 229.78 | 3.39 | 0.00 | - | 31 | 53 |
| 209.76 | 0.00 | - | - | 5 | 234.78 | 3.54 | 0.00 | - | 42 | 196 |
| 259.23 | 0.00 | - | 1 | 6 | 239.78 | 2.50 | 0.00 | - | 10 | 76 |
| 226.00 | 0.00 | - | 1 | 7 | 244.78 | 4.23 | 0.00 | - | 1 | 13 |
| 260.61 | +0.16 | +0.06% | 1 | 52 | 249.78 | 4.16 | 0.00 | - | 10 | 251 |
| 256.13 | +1.63 | +0.64% | 2 | 139 | 254.78 | 4.11 | 0.00 | - | 1 | 27 |
| 228.10 | 0.00 | - | 89 | 51 | 259.78 | 4.75 | 0.00 | - | 6 | 458 |
| 237.35 | 0.00 | - | 4 | 44 | 264.78 | 4.90 | 0.00 | - | 88 | 172 |
| 225.50 | 0.00 | - | 5 | 238 | 269.78 | 5.06 | 0.00 | - | 2 | 2,552 |
| 220.96 | 0.00 | - | 1 | 52 | 274.78 | 5.74 | 0.00 | - | 2 | 213 |
| 228.50 | 0.00 | - | 5 | 50 | 279.78 | 5.88 | -0.83 | -12.37% | 1 | 193 |
| 196.58 | 0.00 | - | 1 | 6 | 284.78 | 6.20 | 0.00 | - | 1 | 4,248 |
| 198.73 | 0.00 | - | 2 | 14 | 289.78 | 7.02 | 0.00 | - | 4 | 228 |
| 198.88 | 0.00 | - | 1 | 201 | 294.78 | 6.79 | 0.00 | - | 1 | 514 |
| 220.00 | 0.00 | - | 1 | 130 | 299.78 | 6.21 | 0.00 | - | 5 | 462 |
| 214.00 | 0.00 | - | 7 | 157 | 304.78 | 9.75 | 0.00 | - | 2 | 118 |
| 202.76 | 0.00 | - | 28 | 118 | 309.78 | 8.09 | 0.00 | - | 1 | 211 |
| 180.00 | 0.00 | - | 1 | 50 | 314.78 | 9.94 | 0.00 | - | 8 | 7 |
| 179.55 | 0.00 | - | 9 | 40 | 319.78 | 9.40 | -0.31 | -3.19% | 1 | 255 |
| 192.00 | 0.00 | - | 12 | 39 | 324.78 | 10.31 | 0.00 | - | 1 | 291 |
| 194.67 | +4.40 | +2.31% | 15 | 36 | 329.78 | 10.25 | -0.05 | -0.49% | 12 | 6,319 |
| 182.99 | 0.00 | - | 6 | 19 | 334.78 | 10.90 | 0.00 | - | 4 | 765 |
| 180.57 | 0.00 | - | 1 | 21 | 339.78 | 11.33 | 0.00 | - | 4 | 44 |
| 176.01 | 0.00 | - | 200 | 171 | 344.78 | 11.46 | 0.00 | - | 56 | 446 |
| 178.83 | +5.83 | +3.37% | 15 | 363 | 349.78 | 12.48 | -0.02 | -0.16% | 6 | 1,557 |
| 175.00 | 0.00 | - | 1 | 15 | 354.78 | 12.92 | -0.92 | -6.65% | 2 | 94 |
| 172.75 | 0.00 | - | 2 | 93 | 359.78 | 15.51 | 0.00 | - | 14 | 1,257 |
| 168.25 | +16.18 | +10.64% | 1 | 21 | 364.78 | 17.20 | 0.00 | - | 2 | 29 |
| 122.58 | 0.00 | - | 4 | 41 | 369.78 | 15.70 | 0.00 | - | 13 | 1,302 |
| 158.00 | 0.00 | - | 3 | 54 | 374.78 | 17.42 | 0.00 | - | 2 | 302 |
| 154.93 | 0.00 | - | 2 | 77 | 379.78 | 17.28 | 0.00 | - | 1 | 271 |
| 153.02 | 0.00 | - | 2 | 34 | 384.78 | 20.27 | 0.00 | - | 2 | 66 |
| 131.87 | 0.00 | - | 4 | 57 | 389.78 | 19.83 | 0.00 | - | 9 | 208 |
| 145.55 | 0.00 | - | 2 | 30 | 390.00 | 19.50 | 0.00 | - | 6 | 210 |
| 128.12 | 0.00 | - | 4 | 71 | 394.78 | 22.52 | 0.00 | - | 20 | 20 |
| 141.20 | 0.00 | - | 6 | 282 | 399.78 | 20.74 | 0.00 | - | 3 | 1,743 |
| 142.28 | -1.72 | -1.19% | 50 | 121 | 400.00 | 21.50 | 0.00 | - | 504 | 4,216 |
| 133.55 | 0.00 | - | 2 | 89 | 404.78 | 22.71 | 0.00 | - | 4 | 23 |
| 128.55 | 0.00 | - | 1 | 113 | 409.78 | 22.92 | -0.33 | -1.42% | 198 | 74 |
| 134.00 | +5.75 | +4.48% | 2 | 55 | 410.00 | 22.92 | -0.55 | -2.34% | 202 | 210 |
| 130.16 | +4.87 | +3.89% | 15 | 58 | 414.78 | 24.91 | +0.34 | +1.38% | 194 | 74 |
| 109.25 | 0.00 | - | 1 | 40 | 419.78 | 24.97 | -0.64 | -2.50% | 200 | 91 |
| 125.56 | -4.44 | -3.42% | 2 | 217 | 420.00 | 25.05 | +0.65 | +2.66% | 104 | 323 |
| 124.05 | -2.14 | -1.70% | 9 | 97 | 424.78 | 26.46 | -0.14 | -0.53% | 4 | 1,601 |
| 88.69 | 0.00 | - | 4 | 21 | 429.78 | 28.47 | 0.00 | - | 2 | 34 |
| 122.75 | 0.00 | - | 5 | 148 | 430.00 | 27.51 | +0.74 | +2.76% | 2 | 1,680 |
| 118.65 | +8.03 | +7.26% | 2 | 54 | 434.78 | 28.70 | -4.12 | -12.55% | 4 | 43 |
| 101.50 | 0.00 | - | 1 | 34 | 439.78 | 29.97 | -3.72 | -11.04% | 102 | 12 |
| 115.40 | -0.60 | -0.52% | 10 | 1,041 | 440.00 | 30.22 | +0.34 | +1.14% | 251 | 166 |
| 109.50 | 0.00 | - | 2 | 176 | 444.78 | 31.43 | -4.27 | -11.96% | 4 | 265 |
| 109.50 | 0.00 | - | 16 | 44 | 449.78 | 32.90 | -1.60 | -4.64% | 4 | 69 |
| 108.29 | -1.23 | -1.12% | 1 | 186 | 450.00 | 33.01 | -2.49 | -7.01% | 1 | 260 |
| 105.16 | +4.86 | +4.85% | 1 | 160 | 454.78 | 36.00 | 0.00 | - | 1 | 78 |
| 88.30 | 0.00 | - | 1 | 58 | 459.78 | 40.74 | 0.00 | - | 1 | 3 |
| 102.00 | -1.00 | -0.97% | 3 | 141 | 460.00 | 35.95 | -2.52 | -6.55% | 2 | 43 |
| 100.08 | +7.83 | +8.49% | 7 | 35 | 464.78 | 38.98 | 0.00 | - | 2 | 7 |
| 62.33 | 0.00 | - | 1 | 16 | 469.78 | 48.58 | 0.00 | - | - | 1 |
| 96.86 | -0.14 | -0.14% | 5 | 170 | 470.00 | 41.45 | 0.00 | - | 4 | 26 |
| 93.17 | -2.03 | -2.13% | 1 | 80 | 474.78 | 41.00 | 0.00 | - | 3 | 584 |
| 84.56 | 0.00 | - | 2 | 9 | 479.78 | 46.10 | 0.00 | - | 2 | 3 |
| 90.55 | -0.48 | -0.53% | 1 | 112 | 480.00 | 42.65 | +0.28 | +0.66% | 2 | 13 |
| 87.60 | -0.47 | -0.53% | 28 | 155 | 484.78 | 44.13 | 0.00 | - | 2 | 5 |
| 84.81 | +15.86 | +23.00% | 14 | 6 | 489.78 | 46.99 | +1.04 | +2.26% | 2 | 12 |
| 85.00 | +0.21 | +0.25% | 3 | 39 | 490.00 | 47.16 | +0.91 | +1.97% | 2 | 23 |
| 76.00 | 0.00 | - | 1 | 7 | 494.78 | 49.06 | -6.41 | -11.56% | 5 | 19 |
| 62.00 | 0.00 | - | 1 | 4 | 499.78 | 51.22 | -1.92 | -3.61% | 4 | 5 |
| 79.05 | -1.54 | -1.91% | 254 | 945 | 500.00 | 50.74 | -2.05 | -3.88% | 10 | 21 |
| 71.00 | 0.00 | - | 2 | 26 | 504.78 | 53.37 | -2.04 | -3.68% | 1 | 2 |
| 48.00 | 0.00 | - | 1 | 4 | 509.78 | 99.20 | 0.00 | - | 3 | 0 |
| 73.55 | +6.88 | +10.32% | 1 | 36 | 510.00 | 57.97 | 0.00 | - | 1 | 39 |
| 71.74 | +7.97 | +12.50% | 16 | 25 | 514.78 | 60.16 | 0.00 | - | 1 | 1 |
| 51.85 | 0.00 | - | 2 | 5 | 519.78 | 88.54 | 0.00 | - | 1 | 11 |
| 69.23 | +3.93 | +6.02% | 2 | 58 | 520.00 | 90.40 | 0.00 | - | 1 | 12 |
| 66.86 | +16.70 | +33.29% | 18 | 11 | 524.78 | 87.42 | 0.00 | - | 1 | 1 |
| 42.34 | 0.00 | - | 4 | 14 | 529.78 | 103.50 | 0.00 | - | 1 | 2 |
| 63.93 | +6.30 | +10.93% | 2 | 10 | 530.00 | 82.96 | 0.00 | - | 1 | 3 |
| 39.41 | 0.00 | - | 1 | 2 | 534.78 | 94.64 | 0.00 | - | 8 | 4 |
| 33.11 | 0.00 | - | 1 | 1 | 539.78 | - | - | - | - | - |
| 58.37 | 0.00 | - | 1 | 8 | 540.00 | 85.00 | 0.00 | - | 1 | 2 |
| 58.40 | 0.00 | - | 26 | 21 | 544.78 | - | - | - | - | - |
| 52.66 | 0.00 | - | 6 | 15 | 549.78 | 99.01 | 0.00 | - | 1 | 1 |
| 55.00 | 0.00 | - | 6 | 606 | 550.00 | 78.00 | 0.00 | - | 1 | 27 |
| 37.48 | 0.00 | - | 1 | 53 | 554.78 | - | - | - | - | - |
| 32.00 | 0.00 | - | 2 | 24 | 559.78 | - | - | - | - | - |
| 41.40 | 0.00 | - | 2 | 93 | 560.00 | 96.92 | 0.00 | - | 2 | 3 |
| 42.60 | 0.00 | - | 1 | 6 | 564.78 | - | - | - | - | - |
| 41.98 | 0.00 | - | 2 | 5 | 569.78 | - | - | - | - | - |
| 47.50 | 0.00 | - | 11 | 74 | 570.00 | 130.50 | 0.00 | - | - | 0 |
| 45.48 | 0.00 | - | 1 | 9 | 574.78 | - | - | - | - | - |
| 44.00 | 0.00 | - | 27 | 20 | 579.78 | 103.83 | 0.00 | - | 1 | 1 |
| 34.06 | 0.00 | - | 5 | 1,533 | 584.78 | 125.77 | 0.00 | - | 2 | 4 |
| 27.00 | 0.00 | - | 9 | 13 | 589.78 | 130.47 | 0.00 | - | 1 | 1 |
| 37.91 | +3.36 | +9.73% | 1 | 56 | 594.78 | 157.10 | 0.00 | - | 2 | 0 |
| 35.25 | 0.00 | - | 15 | 91 | 599.78 | - | - | - | - | - |
| 31.54 | 0.00 | - | 2 | 17 | 604.78 | - | - | - | - | - |
| 33.44 | 0.00 | - | 6 | 30 | 609.78 | - | - | - | - | - |
| 27.90 | 0.00 | - | 1 | 3,881 | 615.00 | - | - | - | - | - |
| 30.71 | 0.00 | - | 5 | 22 | 620.00 | 174.00 | 0.00 | - | 1 | 1 |
| 28.72 | 0.00 | - | 2 | 7 | 625.00 | - | - | - | - | - |
| 26.62 | 0.00 | - | 3 | 10 | 630.00 | - | - | - | - | - |
| 20.00 | 0.00 | - | 1 | 150 | 635.00 | - | - | - | - | - |
| 25.50 | 0.00 | - | 1 | 198 | 640.00 | 219.46 | 0.00 | - | - | 0 |
| 21.10 | 0.00 | - | 12 | 31 | 645.00 | - | - | - | - | - |
| 22.80 | +2.80 | +14.00% | 1 | 150 | 650.00 | 203.61 | 0.00 | - | 1 | 0 |
| 12.20 | 0.00 | - | 1 | 59 | 655.00 | - | - | - | - | - |
| 13.00 | 0.00 | - | 10 | 86 | 660.00 | - | - | - | - | - |
| 12.50 | 0.00 | - | 1 | 12 | 665.00 | - | - | - | - | - |
| 18.75 | -0.16 | -0.85% | 2 | 654 | 670.00 | 238.89 | 0.00 | - | 1 | 0 |
| 13.17 | 0.00 | - | 2 | 11 | 675.00 | - | - | - | - | - |
| 14.40 | 0.00 | - | 1 | 524 | 680.00 | - | - | - | - | - |
| 16.40 | 0.00 | - | 2 | 310 | 685.00 | 220.24 | 0.00 | - | - | 0 |
| 14.00 | 0.00 | - | 9 | 139 | 690.00 | - | - | - | - | - |
| 14.62 | +1.41 | +10.67% | 2 | 112 | 695.00 | - | - | - | - | - |
| 12.00 | -0.61 | -4.84% | 21 | 13 | 715.00 | - | - | - | - | - |
