La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 939,39 -559,95 (-0,97 %)
VanEck Semiconductor ETF (SMH)
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
20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 85.00 | 0.01 | 0.00 | - | 10 | 66 |
| 163.54 | 0.00 | - | 2 | 0 | 90.00 | 0.15 | 0.00 | - | 12 | 58 |
| - | - | - | - | - | 95.00 | 0.11 | 0.00 | - | 2 | 47 |
| 143.41 | 0.00 | - | 1 | 1 | 100.00 | 0.04 | 0.00 | - | 1 | 59 |
| - | - | - | - | - | 105.00 | 0.24 | 0.00 | - | 12 | 38 |
| - | - | - | - | - | 110.00 | 0.27 | 0.00 | - | 54 | 63 |
| - | - | - | - | - | 115.00 | 0.29 | 0.00 | - | 2 | 5 |
| 133.85 | 0.00 | - | 2 | 2 | 120.00 | 0.21 | 0.00 | - | 100 | 271 |
| 153.20 | 0.00 | - | 2 | 3 | 125.00 | 0.20 | 0.00 | - | 100 | 172 |
| 107.03 | 0.00 | - | 1 | 15 | 130.00 | 0.21 | 0.00 | - | 50 | 465 |
| 91.17 | 0.00 | - | - | 2 | 135.00 | 0.29 | 0.00 | - | 12 | 65 |
| 130.26 | 0.00 | - | 1 | 2 | 140.00 | 0.28 | 0.00 | - | 1 | 216 |
| - | - | - | - | - | 145.00 | 0.27 | 0.00 | - | 2 | 200 |
| 116.50 | 0.00 | - | 1 | 12 | 150.00 | 0.26 | 0.00 | - | 10 | 773 |
| - | - | - | - | - | 151.00 | 2.13 | 0.00 | - | 13 | 0 |
| 121.45 | 0.00 | - | 1 | 3 | 152.00 | 0.33 | 0.00 | - | 2 | 21 |
| - | - | - | - | - | 153.00 | 0.34 | 0.00 | - | 2 | 23 |
| 44.80 | 0.00 | - | - | 1 | 154.00 | 1.49 | 0.00 | - | 5 | 7 |
| 100.01 | 0.00 | - | 10 | 11 | 155.00 | 0.25 | 0.00 | - | 20 | 126 |
| 66.65 | 0.00 | - | - | 1 | 156.00 | 1.86 | 0.00 | - | 5 | 22 |
| - | - | - | - | - | 157.00 | 0.57 | 0.00 | - | 10 | 13 |
| 43.91 | 0.00 | - | 1 | 1 | 158.00 | 0.81 | 0.00 | - | 10 | 35 |
| 63.15 | 0.00 | - | 1 | 9 | 159.00 | 0.37 | 0.00 | - | 1 | 16 |
| 95.12 | 0.00 | - | 10 | 15 | 160.00 | 0.39 | 0.00 | - | 8 | 184 |
| - | - | - | - | - | 161.00 | 0.37 | 0.00 | - | 2 | 16 |
| 54.10 | 0.00 | - | - | 3 | 162.00 | 1.13 | 0.00 | - | 5 | 20 |
| 64.27 | 0.00 | - | 2 | 2 | 163.00 | 1.96 | 0.00 | - | 2 | 8 |
| 52.00 | 0.00 | - | 10 | 27 | 164.00 | 1.71 | 0.00 | - | 2 | 37 |
| 50.70 | 0.00 | - | 2 | 11 | 165.00 | 0.75 | 0.00 | - | 2 | 78 |
| 95.78 | 0.00 | - | 1 | 1 | 166.00 | 2.60 | 0.00 | - | 1 | 18 |
| 67.40 | 0.00 | - | 12 | 17 | 167.00 | 0.78 | 0.00 | - | 1 | 23 |
| 65.05 | 0.00 | - | 5 | 25 | 168.00 | 0.57 | 0.00 | - | 5 | 63 |
| 49.90 | 0.00 | - | - | 5 | 169.00 | 0.54 | 0.00 | - | 1 | 51 |
| 76.13 | 0.00 | - | 1 | 18 | 170.00 | 0.54 | 0.00 | - | 25 | 913 |
| 51.61 | 0.00 | - | 2 | 13 | 171.00 | 0.66 | 0.00 | - | 6 | 100 |
| 47.40 | 0.00 | - | 1 | 1 | 172.00 | 1.12 | 0.00 | - | 2 | 78 |
| 54.80 | 0.00 | - | 10 | 23 | 173.00 | 0.73 | 0.00 | - | 10 | 48 |
| 60.65 | 0.00 | - | 1 | 3 | 174.00 | 1.03 | 0.00 | - | 2 | 22 |
| 90.70 | 0.00 | - | 11 | 62 | 175.00 | 0.54 | 0.00 | - | 2 | 2,776 |
| 43.95 | 0.00 | - | 9 | 16 | 176.00 | 0.80 | 0.00 | - | 3 | 63 |
| 58.75 | 0.00 | - | 1 | 66 | 177.00 | 0.56 | 0.00 | - | 1 | 525 |
| 57.90 | 0.00 | - | 1 | 4 | 178.00 | 0.88 | 0.00 | - | 6 | 152 |
| 55.60 | 0.00 | - | 1 | 7 | 179.00 | 1.40 | 0.00 | - | 2 | 26 |
| 91.00 | 0.00 | - | 1 | 107 | 180.00 | 0.59 | 0.00 | - | 10 | 1,500 |
| 39.85 | 0.00 | - | 5 | 9 | 181.00 | 1.11 | 0.00 | - | 1 | 117 |
| 76.07 | 0.00 | - | 4 | 23 | 182.00 | 0.64 | 0.00 | - | 1 | 94 |
| 45.18 | 0.00 | - | 1 | 27 | 183.00 | 1.08 | 0.00 | - | 3 | 93 |
| 95.50 | 0.00 | - | 3 | 21 | 184.00 | 0.86 | 0.00 | - | 2 | 212 |
| 89.02 | 0.00 | - | 3 | 206 | 185.00 | 0.75 | 0.00 | - | 2 | 213 |
| 96.75 | 0.00 | - | 4 | 68 | 186.00 | 1.78 | 0.00 | - | 1 | 63 |
| 95.80 | 0.00 | - | 2 | 64 | 187.00 | 0.79 | 0.00 | - | 6 | 158 |
| 60.55 | 0.00 | - | 1 | 118 | 188.00 | 0.93 | 0.00 | - | 1 | 104 |
| 93.50 | 0.00 | - | 2 | 78 | 189.00 | 0.87 | 0.00 | - | 3 | 151 |
| 78.11 | 0.00 | - | 2 | 121 | 190.00 | 0.78 | -0.07 | -8.24% | 3 | 1,518 |
| 32.70 | 0.00 | - | 1 | 4 | 191.00 | 0.87 | 0.00 | - | 2 | 191 |
| 22.67 | 0.00 | - | 40 | 61 | 192.00 | 0.98 | 0.00 | - | 1 | 179 |
| 58.15 | 0.00 | - | 2 | 20 | 193.00 | 0.97 | 0.00 | - | 2 | 512 |
| 27.55 | 0.00 | - | 2 | 88 | 194.00 | 0.98 | 0.00 | - | 3 | 259 |
| 77.03 | 0.00 | - | 2 | 629 | 195.00 | 0.82 | -0.16 | -16.33% | 2 | 647 |
| 77.83 | 0.00 | - | 5 | 147 | 196.00 | 1.06 | 0.00 | - | 1 | 385 |
| 60.08 | 0.00 | - | 3 | 172 | 197.00 | 1.12 | 0.00 | - | 1 | 170 |
| 44.20 | 0.00 | - | 1 | 175 | 198.00 | 1.35 | 0.00 | - | 5 | 784 |
| 50.20 | 0.00 | - | 1 | 306 | 199.00 | 1.20 | 0.00 | - | 1 | 672 |
| 64.62 | +1.87 | +2.98% | 3 | 381 | 200.00 | 1.20 | 0.00 | - | 1 | 11,141 |
| 58.41 | 0.00 | - | 2 | 335 | 205.00 | 1.56 | 0.00 | - | 1 | 1,196 |
| 55.09 | -0.44 | -0.79% | 3 | 626 | 210.00 | 1.76 | -0.03 | -1.68% | 24 | 2,919 |
| 51.01 | -0.60 | -1.16% | 6 | 322 | 215.00 | 1.97 | -0.39 | -16.53% | 3 | 1,794 |
| 44.45 | 0.00 | - | 4 | 1,099 | 220.00 | 2.63 | -0.29 | -9.93% | 36 | 6,971 |
| 42.45 | 0.00 | - | 1 | 567 | 225.00 | 3.25 | -0.25 | -7.14% | 8 | 2,116 |
| 37.62 | +3.12 | +9.04% | 3 | 1,286 | 230.00 | 3.50 | -0.90 | -20.45% | 8 | 1,566 |
| 33.50 | +1.20 | +3.72% | 2 | 1,666 | 235.00 | 5.40 | +0.10 | +1.89% | 72 | 1,083 |
| 29.87 | +0.87 | +3.00% | 1 | 2,630 | 240.00 | 6.45 | -0.20 | -3.01% | 131 | 2,017 |
| 29.41 | +3.91 | +15.33% | 7 | 1,118 | 245.00 | 8.20 | +0.25 | +3.14% | 2,008 | 607 |
| 23.53 | +1.72 | +7.89% | 32 | 1,180 | 250.00 | 9.10 | -0.90 | -9.00% | 130 | 1,497 |
| 20.65 | +1.35 | +6.99% | 25 | 1,235 | 255.00 | 11.45 | -0.55 | -4.58% | 1,428 | 3,140 |
| 18.10 | +1.57 | +9.50% | 136 | 3,791 | 260.00 | 13.50 | -0.76 | -5.33% | 50 | 1,884 |
| 15.15 | +0.95 | +6.69% | 68 | 2,900 | 265.00 | 16.15 | -0.15 | -0.92% | 40 | 1,902 |
| 12.78 | +0.74 | +6.15% | 9 | 1,370 | 270.00 | 18.90 | -0.12 | -0.63% | 20 | 705 |
| 11.08 | +1.05 | +10.47% | 48 | 358 | 275.00 | 21.31 | -1.39 | -6.12% | 4 | 346 |
| 9.28 | +0.87 | +10.34% | 465 | 2,512 | 280.00 | 27.03 | 0.00 | - | 3 | 269 |
| 7.84 | +0.96 | +13.95% | 9 | 487 | 285.00 | 28.20 | 0.00 | - | 1 | 22 |
| 6.32 | +0.84 | +15.33% | 36 | 2,592 | 290.00 | 29.29 | -2.46 | -7.75% | 2 | 10 |
| 6.03 | +1.58 | +35.51% | 1 | 960 | 295.00 | - | - | - | - | - |
| 4.19 | +0.39 | +10.26% | 79 | 2,489 | 300.00 | 38.43 | +3.39 | +9.67% | 1 | 5 |
| 4.11 | +1.34 | +48.38% | 2 | 661 | 305.00 | - | - | - | - | - |
| 2.95 | +0.51 | +20.90% | 6 | 690 | 310.00 | - | - | - | - | - |
| 2.28 | +0.33 | +16.92% | 3 | 1,667 | 315.00 | - | - | - | - | - |
| 1.80 | +0.32 | +21.62% | 12 | 508 | 320.00 | - | - | - | - | - |
| 1.80 | +0.32 | +21.62% | 16 | 316 | 325.00 | - | - | - | - | - |
| 1.17 | -0.02 | -1.68% | 3 | 1,236 | 330.00 | 70.15 | 0.00 | - | 5 | 0 |
| 1.09 | +0.09 | +9.00% | 2 | 560 | 335.00 | 92.85 | 0.00 | - | 2 | 0 |
| 0.89 | 0.00 | - | 68 | 107 | 340.00 | - | - | - | - | - |
| 0.61 | -0.79 | -56.43% | 10 | 61 | 345.00 | - | - | - | - | - |
| 0.97 | 0.00 | - | - | 51 | 355.00 | - | - | - | - | - |
| 0.52 | 0.00 | - | 1 | 2 | 360.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 1 | 3 | 365.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 131 | 172 | 375.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | - | 115 | 390.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | - | 62 | 395.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 4 | 9 | 400.00 | - | - | - | - | - |
