La bourse ferme dans 6 h 38 min
CAC 40
8 130,29 -65,67 (-0,80 %) Euro Stoxx 50
5 045,48 -28,86 (-0,57 %) Dow Jones
39 806,77 -196,82 (-0,49 %) EUR/USD
1,0866 +0,0005 (+0,04 %) Gold future
2 418,60 -19,90 (-0,82 %) Bitcoin EUR
65 316,52 +3 825,25 (+6,22 %)
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
30 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 179.26 | 0.00 | - | 2 | 0 | 335.00 | 0.26 | 0.00 | - | 14 | 0 |
| 174.11 | 0.00 | - | 2 | 0 | 340.00 | 0.35 | 0.00 | - | 5 | 0 |
| 174.49 | 0.00 | - | 2 | 0 | 345.00 | 0.32 | 0.00 | - | 2 | 0 |
| 171.84 | 0.00 | - | 2 | 0 | 350.00 | 0.32 | 0.00 | - | 100 | 0 |
| 169.63 | 0.00 | - | 2 | 0 | 355.00 | 0.33 | 0.00 | - | 133 | 0 |
| 166.00 | 0.00 | - | 2 | 0 | 360.00 | 0.34 | 0.00 | - | 13 | 0 |
| 150.08 | 0.00 | - | 304 | 0 | 365.00 | 0.38 | 0.00 | - | 10 | 0 |
| 138.81 | 0.00 | - | 2 | 0 | 370.00 | 0.39 | 0.00 | - | 3 | 0 |
| 148.86 | 0.00 | - | 2 | 0 | 375.00 | 0.45 | 0.00 | - | 1 | 0 |
| 136.48 | 0.00 | - | 64 | 0 | 380.00 | 0.44 | 0.00 | - | 100 | 0 |
| 130.87 | 0.00 | - | 4 | 0 | 385.00 | 0.50 | 0.00 | - | 3 | 0 |
| 126.46 | 0.00 | - | 2 | 0 | 390.00 | 0.50 | 0.00 | - | 151 | 0 |
| 121.62 | 0.00 | - | 2 | 0 | 395.00 | 0.57 | 0.00 | - | 2 | 0 |
| 127.20 | 0.00 | - | 2 | 0 | 400.00 | 0.59 | 0.00 | - | 100 | 0 |
| 102.16 | 0.00 | - | - | 0 | 405.00 | 0.67 | 0.00 | - | 2 | 0 |
| 104.60 | 0.00 | - | - | 0 | 410.00 | 0.70 | 0.00 | - | 4 | 0 |
| 98.61 | 0.00 | - | - | 0 | 415.00 | 0.78 | 0.00 | - | 2 | 0 |
| 94.78 | 0.00 | - | 2 | 0 | 420.00 | 0.77 | 0.00 | - | 10 | 0 |
| 110.41 | 0.00 | - | 5 | 0 | 425.00 | 0.83 | 0.00 | - | 32 | 0 |
| 88.29 | 0.00 | - | 1 | 0 | 430.00 | 0.90 | 0.00 | - | 2 | 0 |
| 101.49 | 0.00 | - | 5 | 0 | 435.00 | 0.99 | 0.00 | - | 12 | 0 |
| 94.77 | 0.00 | - | 16 | 0 | 440.00 | 1.05 | 0.00 | - | 9 | 0 |
| 91.26 | 0.00 | - | 40 | 0 | 445.00 | 1.19 | 0.00 | - | 203 | 0 |
| 79.40 | 0.00 | - | 1 | 0 | 450.00 | 1.20 | 0.00 | - | 6 | 0 |
| 83.27 | 0.00 | - | 4 | 0 | 455.00 | 1.33 | 0.00 | - | 7 | 0 |
| 59.00 | 0.00 | - | 2 | 0 | 458.00 | 1.42 | 0.00 | - | 3 | 0 |
| 75.93 | 0.00 | - | 1 | 0 | 459.00 | 1.43 | 0.00 | - | 11 | 0 |
| 75.00 | 0.00 | - | 1 | 0 | 460.00 | 1.45 | 0.00 | - | 412 | 0 |
| 56.32 | 0.00 | - | 2 | 0 | 461.00 | 1.80 | 0.00 | - | 10 | 0 |
| 51.85 | 0.00 | - | 10 | 0 | 462.00 | 2.07 | 0.00 | - | 2 | 0 |
| 72.70 | 0.00 | - | 1 | 0 | 463.00 | 1.60 | 0.00 | - | 10 | 0 |
| 52.91 | 0.00 | - | 4 | 0 | 464.00 | 2.29 | 0.00 | - | 1 | 0 |
| 70.14 | 0.00 | - | 3 | 0 | 465.00 | 1.74 | 0.00 | - | 52 | 0 |
| 51.37 | 0.00 | - | - | 0 | 466.00 | 1.67 | 0.00 | - | 2 | 0 |
| 72.01 | 0.00 | - | 1 | 0 | 467.00 | 1.82 | 0.00 | - | 27 | 0 |
| 53.92 | 0.00 | - | 1 | 0 | 468.00 | 1.87 | 0.00 | - | 22 | 0 |
| 60.30 | 0.00 | - | 2 | 0 | 469.00 | 1.85 | 0.00 | - | 4 | 0 |
| 66.20 | 0.00 | - | 1 | 0 | 470.00 | 1.84 | 0.00 | - | 4,533 | 0 |
| 49.04 | 0.00 | - | 1 | 0 | 471.00 | 2.69 | 0.00 | - | 191 | 0 |
| 65.20 | 0.00 | - | 5 | 0 | 472.00 | 2.08 | 0.00 | - | 1 | 0 |
| 41.92 | 0.00 | - | 1 | 0 | 473.00 | 1.94 | 0.00 | - | 11 | 0 |
| 45.75 | 0.00 | - | 7 | 0 | 474.00 | 2.13 | 0.00 | - | 26 | 0 |
| 61.21 | 0.00 | - | 2 | 0 | 475.00 | 2.06 | 0.00 | - | 3 | 0 |
| 53.50 | 0.00 | - | 1 | 0 | 476.00 | 2.23 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 477.00 | 2.30 | 0.00 | - | 11 | 0 |
| 37.61 | 0.00 | - | 2 | 0 | 478.00 | 2.10 | 0.00 | - | 11 | 0 |
| 36.83 | 0.00 | - | - | 0 | 479.00 | 2.38 | 0.00 | - | 72 | 0 |
| 56.92 | 0.00 | - | 5 | 0 | 480.00 | 2.24 | 0.00 | - | 101 | 0 |
| 35.26 | 0.00 | - | 2 | 0 | 481.00 | 2.53 | 0.00 | - | 1 | 0 |
| 42.00 | 0.00 | - | 2 | 0 | 482.00 | 2.60 | 0.00 | - | 2 | 0 |
| 41.66 | 0.00 | - | - | 1 | 483.00 | 2.40 | 0.00 | - | 4 | 0 |
| 44.00 | 0.00 | - | 1 | 0 | 484.00 | 2.52 | 0.00 | - | 112 | 0 |
| 39.62 | 0.00 | - | 24 | 0 | 485.00 | 2.53 | 0.00 | - | 3 | 0 |
| 33.78 | 0.00 | - | 2 | 0 | 486.00 | 2.59 | 0.00 | - | 1 | 0 |
| 40.20 | 0.00 | - | 3 | 0 | 487.00 | 2.81 | 0.00 | - | 31 | 0 |
| 32.80 | 0.00 | - | - | 5 | 488.00 | 3.03 | 0.00 | - | 14 | 0 |
| 33.45 | 0.00 | - | - | 0 | 489.00 | 2.79 | 0.00 | - | 14 | 0 |
| 49.45 | 0.00 | - | 1 | 0 | 490.00 | 2.99 | 0.00 | - | 4,564 | 0 |
| 49.50 | 0.00 | - | 2 | 0 | 491.00 | 3.00 | 0.00 | - | 2 | 0 |
| 47.05 | 0.00 | - | 1 | 0 | 492.00 | 3.10 | 0.00 | - | 120 | 0 |
| 46.75 | 0.00 | - | 3 | 0 | 493.00 | 3.13 | 0.00 | - | 109 | 0 |
| 27.08 | 0.00 | - | 2 | 0 | 494.00 | 3.29 | 0.00 | - | 2 | 0 |
| 37.40 | 0.00 | - | 16 | 0 | 495.00 | 3.30 | 0.00 | - | 3 | 0 |
| 42.84 | 0.00 | - | 1 | 0 | 496.00 | 3.60 | 0.00 | - | 8 | 0 |
| 41.00 | 0.00 | - | 35 | 0 | 497.00 | 3.50 | 0.00 | - | 2 | 0 |
| 28.75 | 0.00 | - | 2 | 0 | 498.00 | 3.57 | 0.00 | - | 287 | 0 |
| 27.23 | 0.00 | - | 4 | 0 | 499.00 | 3.70 | 0.00 | - | 10 | 0 |
| 40.15 | 0.00 | - | 11 | 0 | 500.00 | 3.88 | 0.00 | - | 54 | 0 |
| 32.82 | 0.00 | - | 10 | 0 | 501.00 | 4.37 | 0.00 | - | 198 | 0 |
| 32.07 | 0.00 | - | 1 | 0 | 502.00 | 4.01 | 0.00 | - | 1 | 0 |
| 25.22 | 0.00 | - | 11 | 0 | 503.00 | 4.83 | 0.00 | - | 6 | 0 |
| 35.93 | 0.00 | - | 4 | 0 | 504.00 | 4.38 | 0.00 | - | 2 | 0 |
| 35.22 | 0.00 | - | 3 | 0 | 505.00 | 4.50 | 0.00 | - | 18 | 0 |
| 26.45 | 0.00 | - | 16 | 0 | 506.00 | 4.51 | 0.00 | - | 1 | 0 |
| 25.91 | 0.00 | - | 14 | 0 | 507.00 | 4.67 | 0.00 | - | 2 | 0 |
| 32.61 | 0.00 | - | 1 | 0 | 508.00 | 4.95 | 0.00 | - | 3 | 0 |
| 31.84 | 0.00 | - | 5 | 0 | 509.00 | 4.97 | 0.00 | - | 5 | 0 |
| 32.75 | 0.00 | - | 19 | 0 | 510.00 | 5.33 | 0.00 | - | 39 | 0 |
| 28.91 | 0.00 | - | 5 | 0 | 511.00 | 5.98 | 0.00 | - | 295 | 0 |
| 31.28 | 0.00 | - | 3 | 0 | 512.00 | 5.41 | 0.00 | - | 5 | 0 |
| 29.24 | 0.00 | - | 3 | 0 | 513.00 | 5.82 | 0.00 | - | 432 | 0 |
| 28.52 | 0.00 | - | 9 | 0 | 514.00 | 6.15 | 0.00 | - | 3 | 0 |
| 27.36 | 0.00 | - | 19 | 0 | 515.00 | 6.38 | 0.00 | - | 32 | 0 |
| 26.16 | 0.00 | - | 1 | 0 | 516.00 | 6.31 | 0.00 | - | 32 | 0 |
| 27.02 | 0.00 | - | 1 | 0 | 517.00 | 6.37 | 0.00 | - | 17 | 0 |
| 24.06 | 0.00 | - | 5 | 0 | 518.00 | 7.21 | 0.00 | - | 9 | 0 |
| 25.09 | 0.00 | - | 2 | 0 | 519.00 | 6.91 | 0.00 | - | 326 | 0 |
| 24.05 | 0.00 | - | 22 | 0 | 520.00 | 7.43 | 0.00 | - | 50 | 0 |
| 23.42 | 0.00 | - | 4 | 0 | 521.00 | 7.47 | 0.00 | - | 17 | 0 |
| 23.31 | 0.00 | - | 25 | 0 | 522.00 | 7.98 | 0.00 | - | 6 | 0 |
| 22.77 | 0.00 | - | 20 | 0 | 523.00 | 7.97 | 0.00 | - | 2 | 0 |
| 22.06 | 0.00 | - | 2 | 0 | 524.00 | 8.27 | 0.00 | - | 8 | 0 |
| 20.29 | 0.00 | - | 24 | 0 | 525.00 | 8.96 | 0.00 | - | 338 | 0 |
| 20.42 | 0.00 | - | 1 | 0 | 526.00 | 8.69 | 0.00 | - | 2 | 0 |
| 18.83 | 0.00 | - | 4 | 0 | 527.00 | 9.67 | 0.00 | - | 8 | 0 |
| 18.28 | 0.00 | - | 1 | 0 | 528.00 | 9.32 | 0.00 | - | 42 | 0 |
| 17.84 | 0.00 | - | 5 | 0 | 529.00 | 10.36 | 0.00 | - | 4 | 0 |
| 16.78 | 0.00 | - | 109 | 0 | 530.00 | 10.74 | 0.00 | - | 359 | 0 |
| 16.35 | 0.00 | - | 6 | 0 | 531.00 | 10.95 | 0.00 | - | 9 | 0 |
| 15.54 | 0.00 | - | 270 | 0 | 532.00 | 11.45 | 0.00 | - | 37 | 0 |
| 14.95 | 0.00 | - | 253 | 0 | 533.00 | 11.89 | 0.00 | - | 59 | 0 |
| 13.97 | 0.00 | - | 5 | 0 | 534.00 | 11.78 | 0.00 | - | 2 | 0 |
| 13.69 | 0.00 | - | 45 | 0 | 535.00 | 12.54 | 0.00 | - | 60 | 0 |
| 11.09 | 0.00 | - | 34 | 0 | 540.00 | 15.05 | 0.00 | - | 1 | 0 |
| 8.57 | 0.00 | - | 201 | 0 | 545.00 | 17.98 | 0.00 | - | 2 | 0 |
| 6.68 | 0.00 | - | 82 | 0 | 550.00 | 21.17 | 0.00 | - | 45 | 0 |
| 5.05 | 0.00 | - | 144 | 0 | 555.00 | 26.59 | 0.00 | - | 1 | 0 |
| 3.85 | 0.00 | - | 26 | 0 | 560.00 | 30.24 | 0.00 | - | 1 | 0 |
| 2.66 | 0.00 | - | 24 | 0 | 565.00 | 56.42 | 0.00 | - | 2 | 0 |
| 1.90 | 0.00 | - | 8 | 0 | 570.00 | 60.79 | 0.00 | - | 1 | 0 |
| 1.35 | 0.00 | - | 19 | 0 | 575.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 8 | 0 | 580.00 | - | - | - | - | - |
| 0.66 | 0.00 | - | 23 | 0 | 585.00 | 82.39 | 0.00 | - | 3 | 0 |
| 0.47 | 0.00 | - | 13 | 0 | 590.00 | 75.64 | 0.00 | - | 1 | 0 |
| 0.32 | 0.00 | - | 51 | 0 | 595.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 244 | 0 | 600.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 6 | 0 | 605.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 5 | 0 | 610.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 0 | 615.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 0 | 620.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 0 | 625.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 9 | 0 | 630.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 0 | 635.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 16 | 0 | 640.00 | - | - | - | - | - |
