Marchés français ouverture 6 h 8 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 645,95 +571,97 (+1,50 %) EUR/USD
1,0781 -0,0003 (-0,03 %) HANG SENG
18 537,81 +223,91 (+1,22 %) Bitcoin EUR
58 256,05 +1 303,14 (+2,29 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 277.57 | 0.00 | - | 3 | 603 | 240.00 | 0.01 | 0.00 | - | 2 | 10,119 |
| 258.40 | 0.00 | - | 2 | 21 | 245.00 | 0.01 | 0.00 | - | 204 | 1,951 |
| 268.18 | 0.00 | - | 100 | 118 | 250.00 | 0.01 | 0.00 | - | 285 | 13,297 |
| 243.81 | 0.00 | - | 4 | 56 | 255.00 | 0.01 | 0.00 | - | 31 | 3,009 |
| 258.59 | 0.00 | - | 2 | 152 | 260.00 | 0.01 | 0.00 | - | 2 | 10,444 |
| 243.19 | 0.00 | - | 2 | 92 | 265.00 | 0.01 | 0.00 | - | 1 | 6,889 |
| 238.04 | 0.00 | - | 2 | 2 | 270.00 | 0.01 | 0.00 | - | 1 | 1,700 |
| 236.10 | 0.00 | - | 1 | 14 | 275.00 | 0.01 | 0.00 | - | 332 | 10,798 |
| 238.56 | 0.00 | - | 1 | 13 | 280.00 | 0.01 | 0.00 | - | 1 | 6,723 |
| 220.58 | 0.00 | - | 4 | 129 | 285.00 | 0.01 | 0.00 | - | 2 | 6,891 |
| 211.47 | 0.00 | - | 10 | 12 | 290.00 | 0.01 | 0.00 | - | 6 | 26,842 |
| 228.70 | 0.00 | - | 1 | 2 | 295.00 | 0.01 | 0.00 | - | 1 | 2,523 |
| 216.67 | 0.00 | - | 17 | 98 | 300.00 | 0.01 | 0.00 | - | 10 | 4,228 |
| 205.81 | 0.00 | - | 2 | 10 | 305.00 | 0.01 | 0.00 | - | 1 | 3,644 |
| 202.13 | 0.00 | - | 6 | 3 | 310.00 | 0.01 | 0.00 | - | 1,043 | 11,522 |
| 184.33 | 0.00 | - | 2 | 2 | 315.00 | 0.01 | 0.00 | - | 700 | 4,573 |
| 190.58 | 0.00 | - | 24 | 25 | 320.00 | 0.03 | 0.00 | - | 2 | 8,406 |
| 192.98 | 0.00 | - | 4 | 1 | 325.00 | 0.01 | 0.00 | - | 1,219 | 5,470 |
| 180.36 | 0.00 | - | 1 | 7 | 330.00 | 0.01 | 0.00 | - | 1 | 13,599 |
| 174.70 | 0.00 | - | 2 | 28 | 335.00 | 0.01 | 0.00 | - | 2 | 827 |
| 169.56 | 0.00 | - | 2 | 3 | 340.00 | 0.01 | 0.00 | - | 2 | 4,508 |
| 152.01 | 0.00 | - | 9 | 12 | 345.00 | 0.01 | 0.00 | - | 231 | 3,216 |
| 162.52 | 0.00 | - | 18 | 32 | 350.00 | 0.01 | 0.00 | - | 2 | 3,103 |
| 132.66 | 0.00 | - | 2 | 2 | 355.00 | 0.01 | 0.00 | - | 101 | 83,484 |
| 137.11 | 0.00 | - | 24 | 36 | 360.00 | 0.01 | 0.00 | - | 1 | 3,497 |
| 138.10 | 0.00 | - | 4 | 7 | 365.00 | 0.01 | 0.00 | - | 1 | 3,600 |
| 148.73 | 0.00 | - | 1 | 5 | 370.00 | 0.01 | 0.00 | - | 1 | 2,740 |
| 142.57 | 0.00 | - | 11 | 52 | 375.00 | 0.02 | 0.00 | - | 400 | 11,589 |
| 126.62 | 0.00 | - | 5 | 75 | 380.00 | 0.01 | 0.00 | - | 2 | 5,109 |
| 135.46 | +2.59 | +1.95% | 5 | 12 | 385.00 | 0.01 | 0.00 | - | 3 | 798 |
| 126.82 | 0.00 | - | 15 | 18 | 390.00 | 0.01 | 0.00 | - | 20 | 157,609 |
| 103.40 | 0.00 | - | 4 | 24 | 395.00 | 0.01 | 0.00 | - | 2 | 4,903 |
| 114.82 | 0.00 | - | 1 | 217 | 400.00 | 0.01 | -0.01 | -50.00% | 378 | 162,162 |
| 113.25 | +3.43 | +3.12% | 10 | 122 | 405.00 | 0.01 | -0.01 | -50.00% | 36 | 85,754 |
| 106.47 | 0.00 | - | 4 | 50 | 410.00 | 0.01 | 0.00 | - | 20 | 7,944 |
| 101.00 | 0.00 | - | 1 | 15 | 415.00 | 0.02 | 0.00 | - | 46 | 5,373 |
| 97.79 | 0.00 | - | 3 | 1,593 | 420.00 | 0.02 | 0.00 | - | 4 | 331,570 |
| 95.24 | +2.45 | +2.64% | 4 | 81 | 425.00 | 0.01 | -0.01 | -50.00% | 15 | 9,861 |
| 90.27 | +3.10 | +3.56% | 43 | 2,990 | 430.00 | 0.02 | -0.01 | -33.33% | 316 | 230,822 |
| 85.27 | +1.39 | +1.66% | 8 | 462 | 435.00 | 0.02 | -0.01 | -33.33% | 100 | 7,641 |
| 79.39 | +1.46 | +1.87% | 4 | 2,336 | 440.00 | 0.02 | 0.00 | - | 17 | 18,577 |
| 75.30 | +2.34 | +3.21% | 14 | 301 | 445.00 | 0.03 | 0.00 | - | 8 | 90,526 |
| 70.18 | 0.00 | - | 1 | 25 | 448.00 | 0.02 | -0.02 | -50.00% | 748 | 3,993 |
| 66.75 | 0.00 | - | 1 | 10 | 449.00 | 0.03 | -0.02 | -40.00% | 103 | 8,879 |
| 70.49 | +2.68 | +3.95% | 36 | 479 | 450.00 | 0.03 | -0.01 | -25.00% | 365 | 197,900 |
| 50.49 | 0.00 | - | 1 | 15 | 451.00 | 0.04 | 0.00 | - | 231 | 13,394 |
| 65.67 | 0.00 | - | 2 | 15 | 452.00 | 0.05 | 0.00 | - | 2 | 3,424 |
| 63.06 | 0.00 | - | 1 | 899 | 453.00 | 0.04 | 0.00 | - | 8 | 5,262 |
| 61.36 | 0.00 | - | 1 | 870 | 454.00 | 0.04 | 0.00 | - | 140 | 8,900 |
| 65.29 | +2.00 | +3.16% | 5 | 470 | 455.00 | 0.03 | -0.01 | -25.00% | 85 | 108,329 |
| 63.83 | +4.62 | +7.80% | 1 | 108 | 456.00 | 0.04 | 0.00 | - | 7,338 | 17,310 |
| 60.96 | 0.00 | - | 1 | 55 | 457.00 | 0.04 | -0.01 | -20.00% | 15 | 8,271 |
| 60.38 | 0.00 | - | 2 | 83 | 458.00 | 0.03 | -0.02 | -40.00% | 26 | 9,161 |
| 60.69 | +1.94 | +3.30% | 1 | 1,253 | 459.00 | 0.04 | -0.01 | -20.00% | 15 | 3,127 |
| 60.32 | +3.66 | +6.46% | 3 | 1,548 | 460.00 | 0.04 | -0.01 | -20.00% | 423 | 80,798 |
| 57.35 | 0.00 | - | 27 | 150 | 461.00 | 0.04 | -0.01 | -20.00% | 216 | 5,988 |
| 50.77 | 0.00 | - | 1 | 20 | 462.00 | 0.03 | -0.02 | -40.00% | 36 | 2,960 |
| 56.08 | 0.00 | - | 1 | 101 | 463.00 | 0.04 | -0.03 | -42.86% | 12 | 6,103 |
| 47.01 | 0.00 | - | 1 | 1,338 | 464.00 | 0.04 | -0.01 | -20.00% | 1 | 6,877 |
| 54.47 | +1.26 | +2.37% | 4 | 445 | 465.00 | 0.03 | -0.02 | -40.00% | 46 | 29,292 |
| 39.75 | 0.00 | - | 6 | 1,650 | 466.00 | 0.05 | 0.00 | - | 97 | 4,883 |
| 31.59 | 0.00 | - | 17 | 362 | 467.00 | 0.05 | 0.00 | - | 102 | 2,036 |
| 51.71 | +1.64 | +3.28% | 1 | 548 | 468.00 | 0.04 | -0.03 | -42.86% | 7 | 10,036 |
| 38.36 | 0.00 | - | 1 | 551 | 469.00 | 0.05 | -0.03 | -37.50% | 454 | 8,341 |
| 50.40 | +3.17 | +6.71% | 5 | 5,827 | 470.00 | 0.05 | +0.01 | +25.00% | 147 | 37,381 |
| 45.24 | 0.00 | - | 10 | 458 | 471.00 | 0.05 | -0.01 | -16.67% | 103 | 38,285 |
| 46.11 | 0.00 | - | 2 | 332 | 472.00 | 0.04 | -0.01 | -20.00% | 50 | 3,711 |
| 46.73 | +0.81 | +1.76% | 12 | 629 | 473.00 | 0.04 | -0.05 | -55.56% | 3,034 | 27,026 |
| 45.35 | 0.00 | - | 10 | 306 | 474.00 | 0.05 | -0.02 | -28.57% | 382 | 5,658 |
| 44.68 | +2.24 | +5.28% | 10 | 318 | 475.00 | 0.05 | -0.01 | -16.67% | 230 | 28,838 |
| 43.57 | +2.07 | +4.99% | 10 | 555 | 476.00 | 0.05 | -0.01 | -16.67% | 96 | 16,746 |
| 27.17 | 0.00 | - | 75 | 1,081 | 477.00 | 0.05 | -0.01 | -16.67% | 2,547 | 11,089 |
| 41.74 | +2.38 | +6.05% | 10 | 344 | 478.00 | 0.05 | -0.04 | -44.44% | 30 | 9,202 |
| 42.00 | +3.45 | +8.95% | 3 | 1,271 | 479.00 | 0.05 | -0.02 | -28.57% | 1,633 | 8,329 |
| 39.84 | +1.53 | +3.99% | 29 | 15,951 | 480.00 | 0.06 | 0.00 | - | 865 | 79,693 |
| 31.88 | 0.00 | - | 7 | 339 | 481.00 | 0.06 | -0.02 | -25.00% | 161 | 27,829 |
| 37.47 | +2.17 | +6.15% | 2 | 301 | 482.00 | 0.06 | -0.02 | -25.00% | 5,148 | 20,195 |
| 37.74 | +2.13 | +5.98% | 2 | 701 | 483.00 | 0.05 | -0.02 | -28.57% | 37 | 15,001 |
| 31.40 | 0.00 | - | 2 | 1,166 | 484.00 | 0.06 | -0.01 | -14.29% | 1,696 | 37,869 |
| 35.38 | +2.08 | +6.25% | 16 | 10,859 | 485.00 | 0.05 | -0.04 | -44.44% | 405 | 43,162 |
| 17.57 | 0.00 | - | 2 | 456 | 486.00 | 0.06 | -0.02 | -25.00% | 72 | 37,123 |
| 32.01 | 0.00 | - | 3 | 894 | 487.00 | 0.08 | -0.01 | -11.11% | 1,025 | 36,265 |
| 29.58 | 0.00 | - | 2 | 2,930 | 488.00 | 0.07 | -0.02 | -22.22% | 288 | 42,375 |
| 29.32 | +3.05 | +11.61% | 1 | 1,557 | 489.00 | 0.07 | -0.03 | -30.00% | 272 | 45,869 |
| 30.78 | +2.40 | +8.46% | 277 | 8,115 | 490.00 | 0.07 | -0.04 | -36.36% | 2,108 | 74,887 |
| 28.59 | +1.48 | +5.46% | 3 | 1,636 | 491.00 | 0.07 | -0.06 | -46.15% | 58 | 14,504 |
| 28.17 | +2.08 | +7.97% | 1 | 788 | 492.00 | 0.09 | -0.05 | -35.71% | 1,118 | 51,354 |
| 27.81 | +3.14 | +12.73% | 9 | 1,474 | 493.00 | 0.09 | -0.05 | -35.71% | 209 | 15,246 |
| 26.45 | +2.09 | +8.58% | 1 | 1,577 | 494.00 | 0.10 | -0.05 | -33.33% | 240 | 20,293 |
| 25.88 | +2.44 | +10.41% | 57 | 11,366 | 495.00 | 0.10 | -0.08 | -44.44% | 2,516 | 32,750 |
| 21.90 | 0.00 | - | 34 | 6,510 | 496.00 | 0.10 | -0.09 | -47.37% | 349 | 14,381 |
| 24.22 | +3.35 | +16.05% | 16 | 5,139 | 497.00 | 0.13 | -0.08 | -38.10% | 308 | 13,601 |
| 23.24 | +2.51 | +12.11% | 52 | 5,434 | 498.00 | 0.12 | -0.12 | -50.00% | 557 | 13,602 |
| 21.75 | +2.42 | +12.52% | 29 | 5,399 | 499.00 | 0.12 | -0.15 | -55.56% | 350 | 10,864 |
| 20.93 | +2.71 | +14.87% | 4,972 | 57,185 | 500.00 | 0.14 | -0.17 | -54.84% | 16,272 | 161,830 |
| 19.57 | +2.01 | +11.45% | 60 | 1,428 | 501.00 | 0.17 | -0.17 | -50.00% | 732 | 4,156 |
| 18.69 | +1.99 | +11.92% | 19 | 4,294 | 502.00 | 0.16 | -0.25 | -60.98% | 9,181 | 12,705 |
| 17.74 | +2.29 | +14.82% | 29 | 7,160 | 503.00 | 0.20 | -0.26 | -56.52% | 1,428 | 24,624 |
| 16.85 | +2.00 | +13.47% | 82 | 4,540 | 504.00 | 0.23 | -0.31 | -57.41% | 1,137 | 15,948 |
| 16.03 | +1.99 | +14.17% | 883 | 17,808 | 505.00 | 0.26 | -0.38 | -59.38% | 8,704 | 44,752 |
| 14.73 | +1.71 | +13.13% | 39 | 6,149 | 506.00 | 0.30 | -0.44 | -59.46% | 2,171 | 17,780 |
| 13.89 | +2.27 | +19.54% | 44 | 6,195 | 507.00 | 0.35 | -0.51 | -59.30% | 5,888 | 5,981 |
| 13.12 | +1.90 | +16.93% | 64 | 5,152 | 508.00 | 0.41 | -0.59 | -59.00% | 4,617 | 17,666 |
| 12.50 | +2.35 | +23.15% | 78 | 4,419 | 509.00 | 0.48 | -0.69 | -58.97% | 1,483 | 20,439 |
| 11.73 | +2.55 | +27.78% | 1,435 | 21,051 | 510.00 | 0.59 | -0.76 | -56.30% | 13,526 | 59,359 |
| 10.34 | +1.92 | +22.80% | 232 | 6,605 | 511.00 | 0.70 | -0.83 | -54.25% | 3,942 | 21,594 |
| 9.51 | +1.71 | +21.92% | 1,317 | 5,177 | 512.00 | 0.83 | -0.96 | -53.63% | 3,845 | 11,452 |
| 8.80 | +1.94 | +28.28% | 708 | 8,029 | 513.00 | 0.97 | -1.09 | -52.91% | 7,792 | 10,820 |
| 8.31 | +2.12 | +34.25% | 3,811 | 8,541 | 514.00 | 1.15 | -1.21 | -51.27% | 2,901 | 7,200 |
| 7.50 | +2.05 | +37.61% | 3,747 | 33,736 | 515.00 | 1.36 | -1.36 | -50.00% | 20,557 | 36,600 |
| 6.74 | +1.89 | +38.97% | 2,066 | 7,268 | 516.00 | 1.60 | -1.50 | -48.39% | 5,346 | 4,743 |
| 6.00 | +1.74 | +40.85% | 5,640 | 8,863 | 517.00 | 1.88 | -1.62 | -46.29% | 10,736 | 7,216 |
| 5.30 | +1.60 | +43.24% | 25,520 | 11,224 | 518.00 | 2.20 | -1.76 | -44.44% | 7,067 | 5,912 |
| 4.68 | +1.42 | +43.56% | 11,101 | 9,633 | 519.00 | 2.54 | -1.90 | -42.79% | 9,370 | 2,570 |
| 4.03 | +1.27 | +46.01% | 22,454 | 57,315 | 520.00 | 2.94 | -2.05 | -41.08% | 7,393 | 11,096 |
| 3.49 | +1.19 | +51.74% | 6,251 | 16,015 | 521.00 | 3.38 | -1.87 | -35.62% | 990 | 219 |
| 2.96 | +1.03 | +53.37% | 13,373 | 18,160 | 522.00 | 4.00 | -2.33 | -36.81% | 706 | 553 |
| 2.50 | +0.86 | +52.44% | 3,770 | 11,082 | 523.00 | 4.43 | -2.18 | -32.98% | 539 | 553 |
| 2.07 | +0.75 | +56.82% | 5,880 | 9,147 | 524.00 | 5.37 | -2.47 | -31.51% | 68 | 142 |
| 1.69 | +0.62 | +57.94% | 20,556 | 20,803 | 525.00 | 5.61 | -2.87 | -33.84% | 923 | 1,392 |
| 1.37 | +0.50 | +57.47% | 2,231 | 11,954 | 526.00 | 6.29 | -2.97 | -32.07% | 74 | 58 |
| 1.13 | +0.45 | +66.18% | 8,769 | 12,416 | 527.00 | 7.11 | -3.15 | -30.70% | 463 | 993 |
| 0.87 | +0.33 | +61.11% | 3,190 | 9,357 | 528.00 | 7.79 | -2.93 | -27.33% | 28 | 19 |
| 0.67 | +0.27 | +67.50% | 1,002 | 12,706 | 529.00 | 9.55 | -1.75 | -15.49% | 6 | 11 |
| 0.49 | +0.18 | +58.06% | 7,279 | 22,717 | 530.00 | 9.62 | -2.93 | -23.35% | 66 | 62 |
| 0.37 | +0.12 | +48.00% | 1,222 | 8,362 | 531.00 | 11.41 | -2.03 | -15.10% | 2 | 18 |
| 0.29 | +0.11 | +61.11% | 3,358 | 7,256 | 532.00 | 13.35 | -8.61 | -39.21% | 1 | 0 |
| 0.21 | +0.07 | +50.00% | 1,797 | 6,824 | 533.00 | 15.70 | 0.00 | - | 1 | 3 |
| 0.14 | +0.03 | +27.27% | 375 | 4,019 | 534.00 | 16.42 | 0.00 | - | 13 | 2 |
| 0.11 | +0.01 | +10.00% | 452 | 23,650 | 535.00 | 17.69 | 0.00 | - | 35 | 1 |
| 0.08 | 0.00 | - | 615 | 11,129 | 536.00 | 16.85 | -9.02 | -34.87% | 2 | 0 |
| 0.08 | 0.00 | - | 34 | 14,138 | 537.00 | 24.35 | 0.00 | - | 14 | 0 |
| 0.06 | +0.01 | +20.00% | 582 | 3,587 | 538.00 | 34.39 | 0.00 | - | 3 | 0 |
| 0.06 | +0.01 | +20.00% | 34 | 9,803 | 539.00 | 37.36 | 0.00 | - | 4 | 0 |
| 0.04 | -0.01 | -20.00% | 1,663 | 30,705 | 540.00 | 20.27 | -2.84 | -12.29% | 44 | 34 |
| 0.04 | 0.00 | - | 27 | - | 541.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 17 | - | 542.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 6 | - | 543.00 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 123 | 21,301 | 545.00 | 25.27 | -2.78 | -9.91% | 13 | 0 |
| 0.03 | 0.00 | - | 12 | - | 546.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | - | 549.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 170 | 14,133 | 550.00 | 30.29 | -2.74 | -8.30% | 8 | 2 |
| 0.01 | -0.01 | -50.00% | 4,467 | 17,220 | 555.00 | 35.30 | -3.38 | -8.74% | 10 | 0 |
| 0.02 | +0.01 | +100.00% | 2 | 8,867 | 560.00 | 40.30 | -2.79 | -6.47% | 16 | 5 |
| 0.01 | -0.01 | -50.00% | 168 | 11,402 | 565.00 | 45.26 | -3.29 | -6.78% | 4 | 0 |
| 0.02 | +0.01 | +100.00% | 1,873 | 8,338 | 570.00 | 50.25 | -2.35 | -4.47% | 3 | 0 |
| 0.01 | 0.00 | - | 1,579 | 5,587 | 575.00 | 64.55 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 80 | 2,293 | 580.00 | 59.88 | -2.77 | -4.42% | 3 | 2 |
| 0.01 | 0.00 | - | 1 | 1,313 | 585.00 | 64.89 | -2.78 | -4.11% | 2 | 0 |
| 0.01 | 0.00 | - | 51 | 2,862 | 590.00 | 69.89 | -14.97 | -17.64% | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 803 | 595.00 | 72.60 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 100 | 1,023 | 600.00 | 84.60 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 1,021 | 605.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 4,044 | 610.00 | 115.22 | 0.00 | - | 18 | 0 |
| 0.01 | 0.00 | - | 1 | 155 | 615.00 | 97.61 | 0.00 | - | 1 | 0 |
