Marchés français ouverture 3 h 10 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 037,07 +419,97 (+1,09 %) EUR/USD
1,0833 +0,0006 (+0,05 %) HANG SENG
18 945,18 -250,42 (-1,30 %) Bitcoin EUR
63 982,31 -608,12 (-0,94 %)
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
23 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 78.70 | +1.73 | +2.25% | 4 | 3 | 375.00 | 0.02 | 0.00 | - | 2 | 120 |
| - | - | - | - | - | 376.00 | 0.05 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 380.00 | 0.01 | 0.00 | - | 1,000 | 1,001 |
| - | - | - | - | - | 384.00 | 0.02 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 386.00 | 0.02 | 0.00 | - | 20 | 20 |
| - | - | - | - | - | 387.00 | 0.02 | 0.00 | - | 1 | 1 |
| 64.00 | 0.00 | - | 3 | 3 | 388.00 | 0.02 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 389.00 | 0.02 | 0.00 | - | 17 | 17 |
| 66.16 | 0.00 | - | 1 | 1 | 390.00 | 0.02 | 0.00 | - | 4 | 11 |
| - | - | - | - | - | 391.00 | 0.01 | -0.01 | -50.00% | 1 | 1 |
| 62.36 | 0.00 | - | - | 2 | 392.00 | - | - | - | - | - |
| - | - | - | - | - | 393.00 | 0.03 | 0.00 | - | - | 4 |
| 59.39 | -0.52 | -0.87% | 4 | 5 | 395.00 | - | - | - | - | - |
| - | - | - | - | - | 396.00 | 0.02 | 0.00 | - | 50 | 60 |
| - | - | - | - | - | 397.00 | 0.01 | -0.01 | -50.00% | 15 | 50 |
| 55.78 | 0.00 | - | - | 1 | 399.00 | 0.01 | 0.00 | - | 5 | 20 |
| 54.43 | -1.58 | -2.82% | 151 | 2 | 400.00 | 0.01 | 0.00 | - | 15 | 48 |
| - | - | - | - | - | 401.00 | 0.01 | 0.00 | - | 2 | 42 |
| - | - | - | - | - | 402.00 | 0.07 | 0.00 | - | 1 | 88 |
| - | - | - | - | - | 403.00 | 0.01 | -0.07 | -87.50% | 12 | 6 |
| - | - | - | - | - | 404.00 | 0.01 | -0.01 | -50.00% | 52 | 37 |
| - | - | - | - | - | 405.00 | 0.01 | -0.01 | -50.00% | 59 | 46 |
| - | - | - | - | - | 406.00 | 0.01 | 0.00 | - | 188 | 34 |
| 47.51 | -0.61 | -1.27% | 3 | 3 | 407.00 | 0.01 | 0.00 | - | 92 | 66 |
| - | - | - | - | - | 408.00 | 0.01 | 0.00 | - | 170 | 56 |
| - | - | - | - | - | 409.00 | 0.01 | -0.20 | -95.24% | 145 | 20 |
| 44.20 | -0.75 | -1.67% | 9 | 3 | 410.00 | 0.01 | -0.01 | -50.00% | 153 | 37 |
| - | - | - | - | - | 411.00 | 0.01 | 0.00 | - | 190 | 179 |
| - | - | - | - | - | 412.00 | 0.01 | -0.04 | -80.00% | 381 | 45 |
| - | - | - | - | - | 413.00 | 0.01 | 0.00 | - | 1,027 | 155 |
| 40.98 | +4.29 | +11.69% | 1 | 1 | 414.00 | 0.01 | 0.00 | - | 2 | 69 |
| - | - | - | - | - | 415.00 | 0.02 | 0.00 | - | 125 | 20 |
| 39.23 | 0.00 | - | 2 | 9 | 416.00 | 0.01 | -0.01 | -50.00% | 720 | 104 |
| - | - | - | - | - | 417.00 | 0.01 | -0.01 | -50.00% | 223 | 31 |
| - | - | - | - | - | 418.00 | 0.03 | +0.02 | +200.00% | 262 | 9 |
| - | - | - | - | - | 419.00 | 0.01 | -0.02 | -66.67% | 1 | 163 |
| 35.87 | +9.13 | +34.14% | 8 | 12 | 420.00 | 0.02 | 0.00 | - | 250 | 196 |
| - | - | - | - | - | 421.00 | 0.02 | 0.00 | - | 2 | 27 |
| 34.77 | +12.55 | +56.48% | 2 | 5 | 422.00 | 0.03 | +0.01 | +50.00% | 11 | 1,609 |
| 31.14 | 0.00 | - | 1 | 76 | 423.00 | 0.02 | 0.00 | - | 15 | 384 |
| 30.79 | -0.45 | -1.44% | 12 | 36 | 424.00 | 0.03 | +0.01 | +50.00% | 309 | 217 |
| 29.50 | +9.95 | +50.90% | 19 | 2 | 425.00 | 0.02 | -0.01 | -33.33% | 678 | 347 |
| 28.17 | +0.42 | +1.51% | 10 | 14 | 426.00 | 0.02 | 0.00 | - | 713 | 3,153 |
| 28.01 | +3.08 | +12.35% | 20 | 29 | 427.00 | 0.02 | +0.01 | +100.00% | 105 | 170 |
| 28.53 | +1.79 | +6.69% | 1 | 119 | 428.00 | 0.02 | 0.00 | - | 50 | 78 |
| 25.60 | +9.65 | +60.50% | 3 | 64 | 429.00 | 0.03 | +0.01 | +50.00% | 258 | 333 |
| 25.89 | +0.35 | +1.37% | 10 | 212 | 430.00 | 0.03 | +0.01 | +50.00% | 1,685 | 5,072 |
| 23.55 | -1.09 | -4.42% | 3 | 86 | 431.00 | 0.03 | +0.01 | +50.00% | 204 | 376 |
| 24.41 | +2.33 | +10.55% | 13 | 13 | 432.00 | 0.03 | +0.01 | +50.00% | 296 | 143 |
| 23.41 | +1.23 | +5.55% | 10 | 31 | 433.00 | 0.04 | +0.02 | +100.00% | 94 | 422 |
| 21.85 | +0.81 | +3.85% | 14 | 31 | 434.00 | 0.03 | +0.01 | +50.00% | 782 | 5,312 |
| 21.26 | +1.34 | +6.73% | 26 | 53 | 435.00 | 0.03 | +0.01 | +50.00% | 839 | 1,008 |
| 20.64 | +1.72 | +9.09% | 12 | 178 | 436.00 | 0.04 | +0.01 | +33.33% | 1,754 | 242 |
| 17.58 | -0.95 | -5.13% | 72 | 558 | 437.00 | 0.05 | +0.02 | +66.67% | 319 | 222 |
| 17.86 | +0.09 | +0.51% | 49 | 218 | 438.00 | 0.06 | +0.03 | +100.00% | 376 | 8,456 |
| 14.77 | -1.66 | -10.10% | 89 | 295 | 439.00 | 0.07 | +0.03 | +75.00% | 1,440 | 735 |
| 15.35 | -0.21 | -1.35% | 158 | 650 | 440.00 | 0.06 | +0.01 | +20.00% | 12,723 | 7,819 |
| 14.54 | +0.19 | +1.32% | 180 | 863 | 441.00 | 0.08 | +0.01 | +14.29% | 2,851 | 887 |
| 12.75 | -0.69 | -5.13% | 53 | 230 | 442.00 | 0.09 | +0.01 | +12.50% | 6,271 | 8,403 |
| 13.24 | -0.04 | -0.30% | 168 | 469 | 443.00 | 0.11 | +0.01 | +10.00% | 2,478 | 8,019 |
| 12.32 | +0.82 | +7.13% | 92 | 492 | 444.00 | 0.16 | +0.03 | +23.08% | 5,184 | 5,783 |
| 11.06 | +0.32 | +2.98% | 297 | 611 | 445.00 | 0.20 | +0.02 | +11.11% | 24,360 | 3,029 |
| 9.44 | -0.25 | -2.58% | 236 | 162 | 446.00 | 0.28 | +0.04 | +16.67% | 24,521 | 10,935 |
| 8.97 | -0.45 | -4.78% | 168 | 123 | 447.00 | 0.37 | +0.03 | +8.82% | 27,430 | 1,543 |
| 9.43 | +0.83 | +9.65% | 279 | 462 | 448.00 | 0.47 | +0.03 | +6.82% | 20,841 | 4,042 |
| 7.15 | -0.67 | -8.57% | 297 | 1,603 | 449.00 | 0.63 | +0.05 | +8.62% | 28,348 | 1,411 |
| 6.74 | +0.11 | +1.66% | 1,821 | 722 | 450.00 | 0.86 | +0.07 | +8.86% | 30,560 | 4,193 |
| 5.95 | -0.07 | -1.16% | 760 | 1,051 | 451.00 | 1.13 | +0.15 | +15.31% | 10,120 | 1,638 |
| 5.26 | -0.13 | -2.41% | 1,183 | 1,219 | 452.00 | 1.39 | +0.15 | +12.10% | 11,218 | 2,299 |
| 4.62 | +0.01 | +0.22% | 4,254 | 1,219 | 453.00 | 1.80 | +0.22 | +13.92% | 17,873 | 3,244 |
| 4.04 | -0.10 | -2.42% | 7,123 | 1,514 | 454.00 | 2.16 | +0.24 | +12.50% | 13,016 | 760 |
| 3.50 | +0.03 | +0.86% | 15,439 | 2,336 | 455.00 | 2.61 | +0.27 | +11.54% | 16,931 | 863 |
| 3.00 | +0.06 | +2.04% | 16,327 | 1,293 | 456.00 | 3.16 | +0.37 | +13.26% | 14,076 | 676 |
| 2.52 | +0.09 | +3.70% | 21,853 | 1,261 | 457.00 | 3.65 | +0.34 | +10.27% | 8,083 | 220 |
| 2.09 | +0.09 | +4.50% | 23,820 | 4,149 | 458.00 | 4.26 | -0.49 | -10.32% | 3,233 | 308 |
| 1.73 | +0.10 | +6.13% | 12,638 | 2,975 | 459.00 | 4.60 | +0.11 | +2.45% | 3,193 | 1,043 |
| 1.37 | +0.10 | +7.87% | 19,504 | 2,751 | 460.00 | 5.65 | +0.49 | +9.50% | 689 | 545 |
| 1.07 | +0.09 | +9.18% | 12,332 | 1,627 | 461.00 | - | - | - | - | - |
| 0.84 | +0.10 | +13.51% | 7,256 | 3,157 | 462.00 | 6.59 | -0.16 | -2.37% | 1,884 | 703 |
| 0.62 | +0.04 | +6.90% | 12,310 | 896 | 463.00 | - | - | - | - | - |
| 0.48 | +0.04 | +9.09% | 36,165 | 1,459 | 464.00 | - | - | - | - | - |
| 0.35 | +0.03 | +9.38% | 5,738 | 2,347 | 465.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 3,441 | 2,651 | 466.00 | - | - | - | - | - |
| 0.18 | +0.01 | +5.88% | 1,715 | 1,533 | 467.00 | - | - | - | - | - |
| 0.12 | -0.01 | -7.69% | 7,159 | 2,002 | 468.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1,302 | 1,402 | 469.00 | - | - | - | - | - |
| 0.06 | -0.01 | -14.29% | 2,823 | 1,305 | 470.00 | 15.51 | +1.01 | +6.97% | 91 | 11 |
| 0.05 | -0.01 | -16.67% | 680 | 2,495 | 471.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1,515 | 3,403 | 472.00 | 21.57 | 0.00 | - | - | 0 |
| 0.03 | -0.01 | -25.00% | 209 | 461 | 473.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1,146 | 1,251 | 474.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 502 | 493 | 475.00 | 22.22 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 138 | 605 | 476.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 7 | 302 | 477.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 932 | 824 | 478.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 697 | 88 | 479.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 1,183 | 60 | 480.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 644 | 81 | 481.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 37 | 2 | 484.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 45 | 197 | 488.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 10 | 490.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 1 | 492.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 3 | 499.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 1 | 505.00 | - | - | - | - | - |
