Marchés français ouverture 3 h 54 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 719,35 -227,58 (-0,58 %) EUR/USD
1,0861 +0,0002 (+0,02 %) HANG SENG
19 275,21 +54,59 (+0,28 %) Bitcoin EUR
64 467,71 -1 133,54 (-1,73 %)
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
24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 136.58 | 0.00 | - | 52 | 63 | 395.00 | 0.01 | 0.00 | - | 1 | 692 |
| 131.46 | 0.00 | - | 3 | 23 | 400.00 | 0.01 | 0.00 | - | 4 | 1,343 |
| 106.45 | 0.00 | - | 15 | 16 | 405.00 | 0.01 | 0.00 | - | 401 | 12,709 |
| 120.00 | +6.89 | +6.09% | 2 | 7 | 410.00 | 0.01 | 0.00 | - | 801 | 811 |
| 115.78 | +14.22 | +14.00% | 1 | 2 | 415.00 | 0.01 | 0.00 | - | 1 | 1,186 |
| 103.78 | 0.00 | - | 1 | 53 | 420.00 | 0.01 | 0.00 | - | 1 | 1,217 |
| 103.60 | 0.00 | - | 2 | 73 | 425.00 | 0.01 | 0.00 | - | 10 | 2,224 |
| 100.52 | -0.96 | -0.95% | 1 | 14 | 430.00 | 0.01 | 0.00 | - | 1 | 2,086 |
| 95.40 | +1.32 | +1.40% | 1 | 24 | 435.00 | 0.01 | 0.00 | - | 31 | 1,112 |
| 90.54 | 0.00 | - | 6 | 268 | 440.00 | 0.02 | 0.00 | - | 2 | 504 |
| - | - | - | - | - | 444.00 | 0.01 | 0.00 | - | 25 | 26 |
| 86.47 | 0.00 | - | 1 | 32 | 445.00 | 0.01 | 0.00 | - | 120 | 2,044 |
| - | - | - | - | - | 446.00 | 0.01 | 0.00 | - | 55 | 55 |
| - | - | - | - | - | 447.00 | 0.01 | 0.00 | - | 1 | 78 |
| - | - | - | - | - | 448.00 | 0.01 | 0.00 | - | 130 | 156 |
| - | - | - | - | - | 449.00 | 0.01 | 0.00 | - | 10 | 435 |
| 80.74 | +1.24 | +1.56% | 2 | 111 | 450.00 | 0.01 | 0.00 | - | 150 | 10,434 |
| - | - | - | - | - | 451.00 | 0.02 | 0.00 | - | 174 | 755 |
| - | - | - | - | - | 452.00 | 0.01 | 0.00 | - | 37 | 154 |
| - | - | - | - | - | 453.00 | 0.01 | 0.00 | - | 13 | 718 |
| - | - | - | - | - | 454.00 | 0.01 | 0.00 | - | 1,016 | 1,377 |
| 76.08 | +1.04 | +1.39% | 1 | 19 | 455.00 | 0.01 | 0.00 | - | 10 | 3,286 |
| 74.46 | 0.00 | - | - | 14 | 456.00 | 0.01 | 0.00 | - | 20 | 56 |
| - | - | - | - | - | 457.00 | 0.03 | 0.00 | - | 37 | 101 |
| - | - | - | - | - | 458.00 | 0.05 | 0.00 | - | 127 | 127 |
| - | - | - | - | - | 459.00 | 0.01 | 0.00 | - | 5 | 119 |
| 70.18 | -1.65 | -2.30% | 1 | 31 | 460.00 | 0.01 | 0.00 | - | 24 | 1,954 |
| - | - | - | - | - | 461.00 | 0.02 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 462.00 | 0.01 | 0.00 | - | 11 | 1,111 |
| - | - | - | - | - | 463.00 | 0.01 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 464.00 | 0.01 | -0.03 | -75.00% | 1 | 5 |
| 64.40 | 0.00 | - | 3 | 169 | 465.00 | 0.02 | +0.01 | +100.00% | 44 | 3,740 |
| 63.90 | 0.00 | - | - | 1 | 466.00 | 0.03 | 0.00 | - | 1 | 24 |
| 61.34 | 0.00 | - | 16 | 17 | 468.00 | 0.01 | -0.02 | -66.67% | 180 | 1,130 |
| 60.10 | 0.00 | - | 2 | 2 | 469.00 | 0.01 | -0.01 | -50.00% | 25 | 26 |
| 61.25 | 0.00 | - | 8 | 95 | 470.00 | 0.02 | +0.01 | +100.00% | 53 | 2,075 |
| - | - | - | - | - | 471.00 | 0.02 | 0.00 | - | 2 | 16 |
| 58.59 | 0.00 | - | - | 6 | 472.00 | 0.01 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 474.00 | 0.02 | 0.00 | - | 479 | 475 |
| 56.64 | 0.00 | - | 1 | 98 | 475.00 | 0.02 | 0.00 | - | 9 | 13,494 |
| - | - | - | - | - | 476.00 | 0.01 | 0.00 | - | 481 | 481 |
| - | - | - | - | - | 477.00 | 0.02 | 0.00 | - | 50 | 523 |
| - | - | - | - | - | 478.00 | 0.07 | 0.00 | - | - | 2 |
| - | - | - | - | - | 479.00 | 0.01 | 0.00 | - | 7 | 15 |
| 50.28 | +0.28 | +0.56% | 7 | 212 | 480.00 | 0.02 | +0.01 | +100.00% | 60 | 15,451 |
| 50.25 | +9.37 | +22.92% | 26 | 26 | 481.00 | 0.01 | -0.01 | -50.00% | 1 | 925 |
| 48.37 | +10.99 | +29.40% | 1 | 46 | 482.00 | 0.02 | 0.00 | - | 116 | 1,085 |
| 48.64 | +1.08 | +2.27% | 1 | 85 | 483.00 | 0.02 | 0.00 | - | 956 | 2,747 |
| 20.93 | 0.00 | - | 50 | 36 | 484.00 | 0.02 | 0.00 | - | 4 | 1,042 |
| 44.05 | 0.00 | - | 8 | 130 | 485.00 | 0.01 | -0.01 | -50.00% | 13 | 2,889 |
| 44.60 | 0.00 | - | 1 | 221 | 486.00 | 0.02 | 0.00 | - | 1 | 994 |
| 43.87 | -0.83 | -1.86% | 1 | 354 | 487.00 | 0.01 | -0.01 | -50.00% | 25 | 2,052 |
| 42.40 | +1.07 | +2.59% | 1 | 30 | 488.00 | 0.03 | 0.00 | - | 6 | 3,350 |
| 41.40 | +0.52 | +1.27% | 1 | 309 | 489.00 | 0.02 | 0.00 | - | 9 | 6,356 |
| 40.97 | +0.97 | +2.43% | 11 | 1,273 | 490.00 | 0.02 | 0.00 | - | 633 | 15,188 |
| 39.59 | 0.00 | - | 1 | 10 | 491.00 | 0.02 | 0.00 | - | 106 | 9,648 |
| 39.78 | +0.75 | +1.92% | 1 | 33 | 492.00 | 0.03 | +0.01 | +50.00% | 14 | 4,241 |
| 36.35 | 0.00 | - | 1 | 444 | 493.00 | 0.02 | 0.00 | - | 4 | 9,951 |
| 36.61 | 0.00 | - | 3 | 361 | 494.00 | 0.03 | +0.01 | +50.00% | 959 | 3,589 |
| 36.89 | +0.19 | +0.52% | 2 | 1,306 | 495.00 | 0.03 | +0.01 | +50.00% | 28 | 9,406 |
| 34.87 | 0.00 | - | 21 | 258 | 496.00 | 0.02 | -0.01 | -33.33% | 49 | 10,179 |
| 34.01 | -0.30 | -0.87% | 2 | 545 | 497.00 | 0.03 | +0.01 | +50.00% | 110 | 4,366 |
| 33.76 | +2.05 | +6.46% | 1 | 658 | 498.00 | 0.02 | 0.00 | - | 15 | 5,390 |
| 29.85 | 0.00 | - | 1 | 762 | 499.00 | 0.03 | +0.01 | +50.00% | 202 | 2,871 |
| 30.86 | -0.04 | -0.13% | 106 | 2,857 | 500.00 | 0.02 | 0.00 | - | 875 | 18,591 |
| 29.87 | 0.00 | - | 20 | 1,549 | 501.00 | 0.02 | 0.00 | - | 34 | 4,164 |
| 29.00 | +0.34 | +1.19% | 2 | 1,129 | 502.00 | 0.03 | 0.00 | - | 26 | 3,795 |
| 27.48 | 0.00 | - | 2 | 1,286 | 503.00 | 0.03 | +0.01 | +50.00% | 52 | 2,288 |
| 26.57 | -0.72 | -2.64% | 15 | 1,299 | 504.00 | 0.02 | -0.01 | -33.33% | 662 | 6,300 |
| 25.34 | -0.08 | -0.31% | 124 | 1,787 | 505.00 | 0.02 | -0.01 | -33.33% | 262 | 3,915 |
| 24.41 | 0.00 | - | 8 | 754 | 506.00 | 0.03 | 0.00 | - | 13 | 3,716 |
| 23.63 | 0.00 | - | 111 | 732 | 507.00 | 0.03 | -0.01 | -25.00% | 1,512 | 8,188 |
| 22.90 | +0.26 | +1.15% | 3 | 1,710 | 508.00 | 0.03 | -0.01 | -25.00% | 2,252 | 26,104 |
| 21.35 | +0.10 | +0.47% | 5 | 755 | 509.00 | 0.04 | 0.00 | - | 243 | 2,550 |
| 21.67 | +1.08 | +5.25% | 63 | 2,218 | 510.00 | 0.03 | -0.01 | -25.00% | 1,538 | 22,293 |
| 19.32 | -0.64 | -3.21% | 4 | 759 | 511.00 | 0.04 | -0.02 | -33.33% | 238 | 1,981 |
| 19.87 | +1.00 | +5.30% | 63 | 772 | 512.00 | 0.03 | -0.03 | -50.00% | 360 | 4,440 |
| 18.80 | +1.37 | +7.86% | 3 | 1,295 | 513.00 | 0.04 | -0.03 | -42.86% | 833 | 4,246 |
| 17.81 | +1.52 | +9.33% | 38 | 1,147 | 514.00 | 0.04 | -0.04 | -50.00% | 582 | 8,231 |
| 16.05 | +0.60 | +3.88% | 35 | 2,524 | 515.00 | 0.05 | -0.06 | -54.55% | 3,381 | 9,865 |
| 14.90 | +0.33 | +2.26% | 54 | 1,718 | 516.00 | 0.05 | -0.07 | -58.33% | 872 | 4,120 |
| 14.37 | +0.85 | +6.29% | 126 | 2,390 | 517.00 | 0.06 | -0.09 | -60.00% | 962 | 7,311 |
| 13.81 | +0.85 | +6.56% | 63 | 2,609 | 518.00 | 0.07 | -0.12 | -63.16% | 1,851 | 6,514 |
| 12.92 | +0.76 | +6.25% | 27 | 2,612 | 519.00 | 0.10 | -0.14 | -58.33% | 2,410 | 6,670 |
| 11.88 | +1.21 | +11.34% | 230 | 10,821 | 520.00 | 0.12 | -0.18 | -60.00% | 10,837 | 19,302 |
| 10.89 | +0.84 | +8.36% | 188 | 3,542 | 521.00 | 0.14 | -0.23 | -62.16% | 1,516 | 6,260 |
| 9.75 | +1.00 | +11.43% | 144 | 2,800 | 522.00 | 0.19 | -0.27 | -58.70% | 3,451 | 6,352 |
| 9.07 | +1.06 | +13.23% | 178 | 2,303 | 523.00 | 0.26 | -0.31 | -54.39% | 2,931 | 5,080 |
| 7.85 | +0.84 | +11.98% | 159 | 3,550 | 524.00 | 0.34 | -0.38 | -52.78% | 5,303 | 5,759 |
| 7.11 | +0.88 | +14.13% | 616 | 9,544 | 525.00 | 0.45 | -0.46 | -50.55% | 16,514 | 30,673 |
| 6.36 | +0.76 | +13.57% | 1,291 | 4,813 | 526.00 | 0.58 | -0.52 | -47.27% | 7,885 | 7,833 |
| 5.41 | +0.72 | +15.35% | 1,535 | 3,976 | 527.00 | 0.75 | -0.63 | -45.65% | 7,829 | 8,703 |
| 4.74 | +0.75 | +18.80% | 1,380 | 6,419 | 528.00 | 0.98 | -0.69 | -41.32% | 11,073 | 7,634 |
| 3.96 | +0.59 | +17.51% | 24,274 | 6,485 | 529.00 | 1.25 | -0.79 | -38.73% | 26,874 | 10,063 |
| 3.29 | +0.51 | +18.35% | 31,623 | 16,203 | 530.00 | 1.58 | -0.88 | -35.77% | 25,279 | 11,808 |
| 2.68 | +0.43 | +19.11% | 16,618 | 12,305 | 531.00 | 1.99 | -0.96 | -32.54% | 7,025 | 5,896 |
| 2.12 | +0.33 | +18.44% | 10,444 | 7,822 | 532.00 | 2.45 | -1.08 | -30.59% | 2,362 | 4,017 |
| 1.70 | +0.29 | +20.57% | 7,966 | 11,274 | 533.00 | 2.99 | -1.15 | -27.78% | 2,384 | 928 |
| 1.28 | +0.20 | +18.52% | 6,644 | 4,838 | 534.00 | 3.63 | -1.21 | -25.00% | 210 | 426 |
| 0.94 | +0.15 | +18.99% | 10,231 | 8,146 | 535.00 | 4.45 | -1.25 | -21.93% | 271 | 1,781 |
| 0.66 | +0.09 | +15.79% | 2,775 | 5,800 | 536.00 | 5.16 | -1.34 | -20.62% | 153 | 77 |
| 0.46 | +0.07 | +17.95% | 2,807 | 5,200 | 537.00 | 6.10 | -0.84 | -12.10% | 139 | 141 |
| 0.30 | +0.03 | +11.11% | 3,570 | 6,327 | 538.00 | 7.10 | -0.10 | -1.39% | 2 | 72 |
| 0.19 | +0.01 | +5.56% | 4,520 | 3,381 | 539.00 | 8.55 | -0.30 | -3.39% | 5 | 24 |
| 0.10 | -0.01 | -9.09% | 9,410 | 11,959 | 540.00 | 9.10 | -0.81 | -8.17% | 16 | 47 |
| 0.05 | -0.02 | -28.57% | 1,647 | 2,926 | 541.00 | 9.65 | -1.54 | -13.76% | 2 | 4 |
| 0.04 | -0.02 | -33.33% | 3,441 | 2,289 | 542.00 | 11.00 | -1.47 | -11.79% | 8 | 8 |
| 0.03 | -0.01 | -25.00% | 689 | 2,048 | 543.00 | 12.67 | -0.30 | -2.31% | 1 | 1 |
| 0.02 | -0.01 | -33.33% | 447 | 1,319 | 544.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 2,611 | 5,411 | 545.00 | 13.94 | 0.00 | - | 18 | 1 |
| 0.02 | 0.00 | - | 333 | 1,074 | 546.00 | 25.32 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 8,310 | 963 | 547.00 | 26.34 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 6 | 1,489 | 548.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 20 | 504 | 549.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 865 | 2,069 | 550.00 | 19.95 | 0.00 | - | 5 | 3 |
| 0.01 | -0.01 | -50.00% | 485 | 1,603 | 555.00 | 24.96 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 6 | 6,457 | 560.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 268 | 13,124 | 565.00 | 46.04 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 8,196 | 570.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 22 | 575.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 80 | 933 | 580.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 2,378 | 585.00 | 56.09 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 6,148 | 6,216 | 590.00 | 61.11 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 6,993 | 7,004 | 595.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 35 | 600.00 | - | - | - | - | - |
