La bourse est fermée
Dow Jones
39 421,25 -91,59 (-0,23 %) Nasdaq
16 374,17 +33,31 (+0,20 %) Nikkei 225
38 179,46 -49,65 (-0,13 %) EUR/USD
1,0792 +0,0020 (+0,18 %) HANG SENG
19 115,06 +151,38 (+0,80 %) Bitcoin EUR
58 188,85 +1 096,94 (+1,92 %)
RH (RH)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:01PM EDT. Marché ouvert.
Options d’achat
17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 110.00 | 0.25 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 115.00 | 0.10 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 120.00 | 0.42 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 130.00 | 0.10 | 0.00 | - | 2 | 3 |
| 105.80 | 0.00 | - | 1 | 1 | 135.00 | 0.11 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 140.00 | 0.15 | 0.00 | - | 3 | 48 |
| 125.90 | 0.00 | - | 1 | 2 | 145.00 | 5.60 | 0.00 | - | - | 2 |
| - | - | - | - | - | 150.00 | 0.35 | 0.00 | - | 150 | 192 |
| 103.90 | 0.00 | - | 3 | 4 | 155.00 | 1.55 | 0.00 | - | 2 | 7 |
| 94.05 | 0.00 | - | 1 | 1 | 160.00 | 0.03 | 0.00 | - | 7 | 279 |
| 78.50 | 0.00 | - | - | 10 | 165.00 | 0.05 | 0.00 | - | 9 | 46 |
| 90.90 | 0.00 | - | 1 | 10 | 170.00 | 0.06 | 0.00 | - | 1 | 27 |
| 90.70 | 0.00 | - | - | 1 | 175.00 | 0.05 | 0.00 | - | 1 | 206 |
| 71.46 | 0.00 | - | 10 | 10 | 180.00 | 0.05 | 0.00 | - | 10 | 249 |
| 69.10 | 0.00 | - | 2 | 0 | 185.00 | 0.05 | 0.00 | - | 2 | 295 |
| 149.23 | 0.00 | - | 1 | 2 | 190.00 | 0.09 | 0.00 | - | 10 | 110 |
| 48.50 | 0.00 | - | 1 | 1 | 195.00 | 0.04 | -0.08 | -66.67% | 57 | 679 |
| 46.70 | 0.00 | - | 1 | 19 | 200.00 | 0.05 | -0.05 | -50.00% | 2 | 1,247 |
| - | - | - | - | - | 205.00 | 0.05 | 0.00 | - | 201 | 10 |
| 39.80 | 0.00 | - | 2 | 24 | 210.00 | 0.05 | 0.00 | - | 203 | 311 |
| 36.30 | 0.00 | - | - | 8 | 215.00 | 0.05 | -0.05 | -50.00% | 300 | 132 |
| 42.00 | 0.00 | - | 1 | 33 | 220.00 | 0.05 | -0.02 | -28.57% | 236 | 297 |
| 31.30 | 0.00 | - | - | 11 | 222.50 | 0.05 | -1.50 | -96.77% | 67 | 22 |
| - | - | - | - | - | 225.00 | 0.20 | 0.00 | - | 2 | 25 |
| 26.60 | 0.00 | - | - | 11 | 227.50 | 0.10 | 0.00 | - | 26 | 39 |
| 30.28 | 0.00 | - | 1 | 51 | 230.00 | 0.10 | 0.00 | - | 2 | 638 |
| 23.10 | 0.00 | - | 1 | 12 | 232.50 | 0.05 | -0.22 | -81.48% | 11 | 98 |
| 25.20 | 0.00 | - | 1 | 9 | 235.00 | 0.35 | +0.05 | +16.67% | 10 | 58 |
| 18.90 | 0.00 | - | - | 9 | 237.50 | 0.28 | 0.00 | - | 18 | 40 |
| 58.00 | 0.00 | - | 1 | 221 | 240.00 | 0.10 | -0.15 | -60.00% | 22 | 383 |
| 13.50 | 0.00 | - | 4 | 10 | 242.50 | 1.15 | 0.00 | - | 3 | 17 |
| 41.05 | 0.00 | - | 2 | 19 | 245.00 | 0.10 | -0.15 | -60.00% | 11 | 81 |
| 43.82 | 0.00 | - | 4 | 21 | 247.50 | 0.05 | -0.27 | -84.37% | 2 | 45 |
| 50.27 | +9.27 | +22.61% | 2 | 807 | 250.00 | 0.42 | +0.02 | +5.00% | 21 | 578 |
| 25.85 | 0.00 | - | 1 | 8 | 252.50 | 0.48 | 0.00 | - | 8 | 32 |
| 39.50 | +3.02 | +8.28% | 1 | 103 | 255.00 | 0.25 | -0.20 | -44.44% | 1,691 | 101 |
| 34.49 | 0.00 | - | 9 | 20 | 257.50 | 0.05 | -0.50 | -90.91% | 1 | 41 |
| 42.83 | +14.33 | +50.28% | 1 | 1,080 | 260.00 | 0.32 | -0.43 | -57.33% | 40 | 243 |
| 29.75 | 0.00 | - | 12 | 41 | 262.50 | 0.35 | -0.70 | -66.67% | 4 | 26 |
| 25.15 | 0.00 | - | 5 | 276 | 265.00 | 0.52 | -0.43 | -45.26% | 3 | 46 |
| 15.20 | 0.00 | - | 7 | 19 | 267.50 | 0.85 | -0.40 | -32.00% | 22 | 36 |
| 27.90 | +6.30 | +29.17% | 4 | 557 | 270.00 | 1.20 | -0.35 | -22.58% | 698 | 824 |
| 29.00 | +10.55 | +57.18% | 1 | 8 | 272.50 | 0.96 | -0.99 | -50.77% | 39 | 31 |
| 16.26 | 0.00 | - | 3 | 71 | 275.00 | 1.05 | -1.94 | -64.88% | 1,031 | 55 |
| 25.58 | +10.18 | +66.10% | 1 | 15 | 277.50 | 1.57 | -1.93 | -55.14% | 12 | 87 |
| 23.63 | +9.71 | +69.76% | 25 | 435 | 280.00 | 1.89 | -1.71 | -47.50% | 43 | 217 |
| 12.58 | 0.00 | - | 6 | 26 | 282.50 | 2.60 | -2.40 | -48.00% | 11 | 68 |
| 14.70 | +5.45 | +58.92% | 2 | 365 | 285.00 | 3.49 | -3.41 | -49.42% | 12 | 88 |
| 18.82 | +9.44 | +100.64% | 3 | 12 | 287.50 | 3.72 | -3.53 | -48.69% | 40 | 315 |
| 14.30 | +5.30 | +58.89% | 12 | 297 | 290.00 | 6.20 | -2.30 | -27.06% | 160 | 659 |
| 11.61 | +5.91 | +103.68% | 2 | 27 | 292.50 | 3.07 | -6.78 | -68.83% | 2 | 13 |
| 10.95 | +5.99 | +120.77% | 136 | 240 | 295.00 | 8.43 | -2.27 | -21.21% | 52 | 20 |
| 11.10 | +5.69 | +105.18% | 5 | 52 | 297.50 | 8.40 | -2.20 | -20.75% | 618 | 4 |
| 7.10 | +2.70 | +61.36% | 217 | 830 | 300.00 | 11.20 | -3.30 | -22.76% | 98 | 330 |
| 7.50 | +4.83 | +180.90% | 16 | 1 | 302.50 | 12.00 | -1.90 | -13.67% | 57 | 1 |
| 7.10 | +4.90 | +222.73% | 28 | 27 | 305.00 | 14.60 | -1.10 | -7.01% | 200 | 0 |
| 6.45 | +4.35 | +207.14% | 1 | 36 | 307.50 | 12.30 | -4.30 | -25.90% | 1 | 4 |
| 4.50 | +3.07 | +214.69% | 248 | 420 | 310.00 | 13.60 | -45.70 | -77.07% | 24 | 12 |
| 3.50 | +1.70 | +94.44% | 3 | 2 | 312.50 | - | - | - | - | - |
| 3.80 | +2.70 | +245.45% | 256 | 77 | 315.00 | - | - | - | - | - |
| 1.75 | +1.10 | +169.23% | 209 | 1,487 | 320.00 | 81.02 | 0.00 | - | 1 | 1 |
| 1.22 | +0.72 | +144.00% | 106 | 19 | 325.00 | - | - | - | - | - |
| 1.65 | +1.17 | +243.75% | 14 | 3 | 327.50 | - | - | - | - | - |
| 0.80 | +0.45 | +128.57% | 19 | 121 | 330.00 | 86.10 | 0.00 | - | 1 | 1 |
| 0.49 | +0.24 | +96.00% | 2 | 8 | 335.00 | - | - | - | - | - |
| 0.42 | -0.07 | -14.29% | 33 | 256 | 340.00 | 95.30 | 0.00 | - | 1 | 0 |
| 0.15 | +0.05 | +20.83% | 14 | 449 | 350.00 | 88.10 | 0.00 | - | 1 | 0 |
| 0.19 | +0.10 | +111.11% | 5 | 192 | 360.00 | 105.70 | 0.00 | - | 1 | 0 |
| 0.36 | +0.23 | +176.92% | 1 | 227 | 370.00 | 112.00 | 0.00 | - | 13 | 0 |
| 0.09 | +0.04 | +80.00% | 22 | 53 | 380.00 | 136.20 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 26 | 110 | 390.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 143 | 400.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 21 | 60 | 410.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 256 | 420.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 195 | 430.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 26 | 864 | 440.00 | 94.70 | 0.00 | - | 2 | 0 |
| 0.05 | -0.02 | -28.57% | 4 | 593 | 450.00 | 106.40 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 31 | 114 | 460.00 | - | - | - | - | - |
| 0.01 | -0.04 | -80.00% | 11 | 430 | 470.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 15 | 14 | 480.00 | - | - | - | - | - |
