La bourse ferme dans 3 h 56 min
CAC 40
7 645,45 +75,25 (+0,99 %) Euro Stoxx 50
4 925,94 +40,49 (+0,83 %) Dow Jones
38 834,86 +56,76 (+0,15 %) EUR/USD
1,0733 -0,0015 (-0,14 %) Gold future
2 352,20 +5,30 (+0,23 %) Bitcoin EUR
61 875,24 +932,50 (+1,53 %)
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
Avant Bourse :
Options d’achat
12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 250.00 | 0.01 | 0.00 | - | 5 | 1,189 |
| 274.50 | 0.00 | - | 1 | 1 | 260.00 | 0.01 | 0.00 | - | 2 | 76 |
| - | - | - | - | - | 270.00 | 0.01 | 0.00 | - | 200 | 1,044 |
| - | - | - | - | - | 280.00 | 0.01 | 0.00 | - | - | 400 |
| - | - | - | - | - | 290.00 | 0.02 | 0.00 | - | 20 | 263 |
| - | - | - | - | - | 300.00 | 0.01 | 0.00 | - | 400 | 982 |
| - | - | - | - | - | 310.00 | 0.02 | 0.00 | - | 81 | 353 |
| - | - | - | - | - | 320.00 | 0.01 | 0.00 | - | 450 | 466 |
| - | - | - | - | - | 330.00 | 0.02 | 0.00 | - | 172 | 413 |
| - | - | - | - | - | 340.00 | 0.03 | 0.00 | - | 28 | 116 |
| - | - | - | - | - | 350.00 | 0.04 | 0.00 | - | 1 | 287 |
| 188.21 | 0.00 | - | 2 | - | 360.00 | 0.04 | 0.00 | - | 17 | 130 |
| - | - | - | - | - | 370.00 | 0.04 | 0.00 | - | 2 | 75,040 |
| - | - | - | - | - | 380.00 | 0.03 | 0.00 | - | 10 | 40 |
| 158.20 | 0.00 | - | 30 | 49 | 390.00 | 0.05 | 0.00 | - | 19 | 78 |
| 148.01 | 0.00 | - | 2 | 49 | 400.00 | 0.05 | 0.00 | - | 2 | 94 |
| 137.71 | 0.00 | - | 152 | 75 | 410.00 | 0.07 | 0.00 | - | 402 | 462 |
| - | - | - | - | - | 420.00 | 0.08 | 0.00 | - | 4 | 150,165 |
| - | - | - | - | - | 430.00 | 0.08 | 0.00 | - | 252 | 649 |
| 112.80 | 0.00 | - | 154 | 68 | 435.00 | 0.13 | 0.00 | - | 80 | 99 |
| 108.06 | 0.00 | - | 18 | 8 | 440.00 | 0.10 | 0.00 | - | 3 | 19,243 |
| 103.11 | 0.00 | - | 24 | 2 | 445.00 | 0.11 | 0.00 | - | 9 | 65 |
| 98.05 | 0.00 | - | 12 | 116 | 450.00 | 0.10 | 0.00 | - | 4 | 290 |
| - | - | - | - | - | 455.00 | 0.13 | 0.00 | - | 6 | 759 |
| 87.58 | 0.00 | - | 32 | 67 | 460.00 | 0.13 | 0.00 | - | 11 | 860 |
| 72.30 | 0.00 | - | 1 | 4 | 465.00 | 0.14 | 0.00 | - | 495 | 1,223 |
| 78.64 | 0.00 | - | 1 | 2 | 470.00 | 0.15 | 0.00 | - | 35 | 76,166 |
| 49.67 | 0.00 | - | 1 | 1 | 475.00 | 0.16 | 0.00 | - | 24 | 836 |
| 68.26 | 0.00 | - | 2 | 5 | 480.00 | 0.17 | 0.00 | - | 152 | 1,193 |
| 59.85 | 0.00 | - | 1 | 29 | 485.00 | 0.20 | 0.00 | - | 3 | 734 |
| 58.13 | 0.00 | - | 5 | 19 | 490.00 | 0.24 | 0.00 | - | 58 | 954 |
| 53.00 | 0.00 | - | 1 | 3 | 495.00 | 0.27 | 0.00 | - | 142 | 870 |
| 48.57 | 0.00 | - | 3 | 419 | 500.00 | 0.29 | 0.00 | - | 27 | 4,523 |
| 43.88 | 0.00 | - | 1 | 13 | 505.00 | 0.36 | 0.00 | - | 123 | 836 |
| 41.00 | 0.00 | - | 2 | 5 | 507.00 | 0.39 | 0.00 | - | 74 | 3,118 |
| 34.20 | 0.00 | - | 1 | 1 | 508.00 | 0.40 | 0.00 | - | 6 | 156 |
| 34.46 | 0.00 | - | 1 | 10 | 509.00 | 0.41 | 0.00 | - | 26 | 301 |
| 39.17 | 0.00 | - | 9 | 349 | 510.00 | 0.42 | 0.00 | - | 100 | 1,726 |
| 37.84 | 0.00 | - | 1 | 7 | 511.00 | 0.49 | 0.00 | - | 1 | 362 |
| 24.72 | 0.00 | - | 6 | 9 | 512.00 | 0.48 | 0.00 | - | 344 | 1,545 |
| 29.02 | 0.00 | - | 2 | 6 | 513.00 | 0.51 | 0.00 | - | 4 | 3,109 |
| 30.01 | 0.00 | - | 3 | 14 | 514.00 | 0.55 | 0.00 | - | 20 | 13,376 |
| 34.35 | 0.00 | - | 5 | 112 | 515.00 | 0.55 | 0.00 | - | 116 | 4,194 |
| 33.31 | 0.00 | - | 1 | 5 | 516.00 | 0.61 | 0.00 | - | 7 | 1,102 |
| 26.13 | 0.00 | - | 10 | 17 | 517.00 | 0.72 | 0.00 | - | 4 | 1,057 |
| 27.40 | 0.00 | - | 1 | 5 | 517.50 | 0.77 | 0.00 | - | 129 | 213 |
| 25.14 | 0.00 | - | 3 | 24 | 518.00 | 0.68 | 0.00 | - | 47 | 1,300 |
| 24.44 | 0.00 | - | 1 | 199 | 519.00 | 0.77 | 0.00 | - | 34 | 1,471 |
| 29.60 | 0.00 | - | 6 | 134 | 520.00 | 0.73 | 0.00 | - | 267 | 10,912 |
| 27.56 | 0.00 | - | 5 | 77 | 521.00 | 0.76 | 0.00 | - | 109 | 1,336 |
| 27.29 | 0.00 | - | 2 | 80 | 522.00 | 0.92 | 0.00 | - | 116 | 836 |
| 17.53 | 0.00 | - | 1 | 27 | 522.50 | 0.86 | 0.00 | - | 3 | 822 |
| 26.56 | 0.00 | - | 3 | 26 | 523.00 | 0.88 | 0.00 | - | 33 | 922 |
| 25.02 | 0.00 | - | 6 | 114 | 524.00 | 0.90 | 0.00 | - | 2,403 | 2,650 |
| 24.80 | 0.00 | - | 21 | 249 | 525.00 | 0.99 | 0.00 | - | 188 | 2,926 |
| 23.30 | 0.00 | - | 19 | 389 | 526.00 | 1.03 | 0.00 | - | 96 | 632 |
| 22.83 | 0.00 | - | 23 | 100 | 527.00 | 1.18 | 0.00 | - | 77 | 518 |
| 18.57 | 0.00 | - | 2 | 90 | 527.50 | 1.27 | 0.00 | - | 1 | 901 |
| 21.58 | 0.00 | - | 11 | 76 | 528.00 | 1.20 | 0.00 | - | 46 | 443 |
| 20.64 | 0.00 | - | 7 | 275 | 529.00 | 1.25 | 0.00 | - | 2,273 | 2,655 |
| 20.48 | 0.00 | - | 8 | 332 | 530.00 | 1.38 | 0.00 | - | 1,178 | 2,040 |
| 19.10 | 0.00 | - | 14 | 589 | 531.00 | 1.44 | 0.00 | - | 112 | 1,298 |
| 17.73 | 0.00 | - | 7 | 408 | 532.00 | 1.56 | 0.00 | - | 198 | 671 |
| 17.21 | 0.00 | - | 1 | 207 | 532.50 | 1.98 | 0.00 | - | 24 | 169 |
| 16.99 | 0.00 | - | 9 | 400 | 533.00 | 1.68 | 0.00 | - | 351 | 2,110 |
| 16.38 | 0.00 | - | 3 | 713 | 534.00 | 1.79 | 0.00 | - | 178 | 1,416 |
| 15.52 | 0.00 | - | 904 | 798 | 535.00 | 1.93 | 0.00 | - | 541 | 4,036 |
| 14.36 | 0.00 | - | 14 | 872 | 536.00 | 2.16 | 0.00 | - | 274 | 912 |
| 14.12 | 0.00 | - | 188 | 345 | 537.00 | 2.28 | 0.00 | - | 1,490 | 2,011 |
| 12.77 | 0.00 | - | 27 | 450 | 537.50 | 2.61 | 0.00 | - | 24 | 692 |
| 12.70 | 0.00 | - | 160 | 492 | 538.00 | 2.46 | 0.00 | - | 449 | 1,293 |
| 12.36 | 0.00 | - | 73 | 1,057 | 539.00 | 2.68 | 0.00 | - | 317 | 939 |
| 11.54 | 0.00 | - | 581 | 2,581 | 540.00 | 2.87 | 0.00 | - | 842 | 1,714 |
| 10.81 | 0.00 | - | 134 | 1,519 | 541.00 | 3.12 | 0.00 | - | 49 | 804 |
| 9.90 | 0.00 | - | 60 | 2,080 | 542.00 | 3.37 | 0.00 | - | 1,115 | 1,849 |
| 9.30 | 0.00 | - | 151 | 1,367 | 543.00 | 3.61 | 0.00 | - | 89 | 907 |
| 8.50 | 0.00 | - | 300 | 961 | 544.00 | 4.05 | 0.00 | - | 139 | 895 |
| 8.01 | 0.00 | - | 265 | 1,613 | 545.00 | 4.34 | 0.00 | - | 2,115 | 1,919 |
| 7.50 | 0.00 | - | 437 | 943 | 546.00 | 4.70 | 0.00 | - | 547 | 539 |
| 6.81 | 0.00 | - | 1,955 | 2,943 | 547.00 | 5.20 | 0.00 | - | 1,036 | 947 |
| 6.29 | 0.00 | - | 1,815 | 1,513 | 548.00 | 5.49 | 0.00 | - | 576 | 427 |
| 5.75 | 0.00 | - | 654 | 1,081 | 549.00 | 6.03 | 0.00 | - | 410 | 349 |
| 5.22 | 0.00 | - | 1,417 | 3,648 | 550.00 | 6.50 | 0.00 | - | 49 | 266 |
| 4.59 | 0.00 | - | 180 | 573 | 551.00 | - | - | - | - | - |
| 4.17 | 0.00 | - | 251 | 930 | 552.00 | - | - | - | - | - |
| 3.91 | 0.00 | - | 210 | 528 | 552.50 | - | - | - | - | - |
| 3.71 | 0.00 | - | 678 | 1,239 | 553.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | 158 | 687 | 554.00 | - | - | - | - | - |
| 3.03 | 0.00 | - | 1,438 | 3,884 | 555.00 | 10.22 | 0.00 | - | 2 | 37 |
| 2.59 | 0.00 | - | 500 | 806 | 556.00 | - | - | - | - | - |
| 2.33 | 0.00 | - | 271 | 1,147 | 557.00 | - | - | - | - | - |
| 1.59 | 0.00 | - | 1,394 | 3,849 | 560.00 | 13.46 | 0.00 | - | 13 | 16 |
| 0.69 | 0.00 | - | 344 | 1,141 | 565.00 | 18.64 | 0.00 | - | 9 | 9 |
| 0.32 | 0.00 | - | 203 | 919 | 570.00 | 23.80 | 0.00 | - | 3 | 3 |
| 0.15 | 0.00 | - | 150 | 882 | 575.00 | 35.25 | 0.00 | - | 5 | 0 |
| 0.07 | 0.00 | - | 85 | 348 | 580.00 | 37.45 | 0.00 | - | 1 | 1 |
| 0.06 | 0.00 | - | 24 | 134 | 585.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 27 | 166 | 590.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 11 | 41 | 595.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 54 | 224 | 600.00 | 67.30 | 0.00 | - | - | 2 |
| 0.03 | 0.00 | - | 15 | 111 | 605.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 15 | 32 | 610.00 | 74.20 | 0.00 | - | - | 9 |
