La bourse est fermée
CAC 40
8 219,14 +261,57 (+3,29 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,04 (+0,32 %) EUR/USD
1,0775 +0,0008 (+0,08 %) Gold future
2 366,90 -8,10 (-0,34 %) Bitcoin EUR
56 955,56 +259,97 (+0,46 %)
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
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 358.99 | 0.00 | - | 15 | 40 | 150.00 | 0.03 | 0.00 | - | 14 | 12,003 |
| 320.00 | 0.00 | - | 2 | 1 | 155.00 | 0.03 | 0.00 | - | 2,000 | 6,058 |
| 300.85 | 0.00 | - | 2 | 2 | 160.00 | 0.03 | 0.00 | - | 1 | 1,578 |
| 297.90 | 0.00 | - | 8 | 0 | 165.00 | 0.03 | -0.02 | -40.00% | 1 | 205 |
| 344.03 | 0.00 | - | 2 | 20 | 170.00 | 0.04 | 0.00 | - | 1 | 1,616 |
| 287.18 | 0.00 | - | 4 | 0 | 175.00 | 0.04 | 0.00 | - | 3 | 3,386 |
| 340.62 | 0.00 | - | 2 | 6 | 180.00 | 0.04 | -0.01 | -20.00% | 30 | 449 |
| 328.56 | 0.00 | - | 2 | 12 | 185.00 | 0.05 | -0.01 | -16.67% | 3 | 1,589 |
| 329.31 | +14.27 | +4.53% | 2 | 28 | 190.00 | 0.05 | -0.05 | -50.00% | 2 | 402 |
| 316.59 | 0.00 | - | 2 | 27 | 195.00 | 0.06 | 0.00 | - | 20 | 355 |
| 320.19 | +12.59 | +4.09% | 2 | 43 | 200.00 | 0.06 | -0.01 | -14.29% | 112 | 6,081 |
| 308.87 | 0.00 | - | 2 | 131 | 205.00 | 0.08 | 0.00 | - | 2 | 1,155 |
| 310.34 | +5.62 | +1.84% | 2 | 173 | 210.00 | 0.07 | -0.03 | -30.00% | 5 | 646 |
| 306.64 | +7.53 | +2.52% | 2 | 495 | 215.00 | 0.08 | -0.01 | -11.11% | 10 | 5,393 |
| 304.18 | +10.00 | +3.40% | 2 | 494 | 220.00 | 0.08 | -0.14 | -63.64% | 8 | 3,194 |
| 298.17 | +8.66 | +2.99% | 2 | 562 | 225.00 | 0.10 | 0.00 | - | 1 | 6,104 |
| 290.12 | +5.55 | +1.95% | 2 | 278 | 230.00 | 0.10 | -0.04 | -28.57% | 2 | 1,654 |
| 286.38 | +6.73 | +2.41% | 100 | 638 | 235.00 | 0.11 | -0.01 | -8.33% | 2 | 1,107 |
| 280.63 | +5.61 | +2.04% | 104 | 739 | 240.00 | 0.12 | -0.02 | -14.29% | 3 | 1,486 |
| 275.74 | +5.98 | +2.22% | 6 | 473 | 245.00 | 0.13 | -0.04 | -23.53% | 1 | 394 |
| 271.56 | +5.66 | +2.13% | 100 | 672 | 250.00 | 0.14 | -0.01 | -6.67% | 11 | 4,734 |
| 268.19 | +8.22 | +3.16% | 4 | 534 | 255.00 | 0.16 | -0.01 | -5.88% | 1 | 1,711 |
| 261.69 | +6.62 | +2.60% | 2 | 780 | 260.00 | 0.15 | -0.03 | -16.67% | 26 | 852 |
| 256.42 | +6.00 | +2.40% | 2 | 452 | 265.00 | 0.17 | -0.08 | -32.00% | 101 | 776 |
| 250.53 | +5.22 | +2.13% | 2 | 336 | 270.00 | 0.19 | -0.02 | -9.52% | 60 | 1,567 |
| 245.70 | +4.64 | +1.92% | 2 | 442 | 275.00 | 0.20 | -0.05 | -20.00% | 255 | 1,401 |
| 241.29 | +4.92 | +2.08% | 2 | 728 | 280.00 | 0.22 | -0.02 | -8.33% | 14 | 1,478 |
| 238.97 | +7.69 | +3.32% | 2 | 385 | 285.00 | 0.25 | -0.02 | -7.41% | 2 | 1,273 |
| 232.63 | +6.82 | +3.02% | 300 | 389 | 290.00 | 0.26 | -0.02 | -7.14% | 16 | 1,776 |
| 225.41 | +4.48 | +2.03% | 2 | 447 | 295.00 | 0.27 | -0.04 | -12.90% | 12 | 633 |
| 226.70 | +12.45 | +5.81% | 2 | 10,408 | 300.00 | 0.28 | -0.05 | -15.15% | 70 | 13,322 |
| 216.61 | +5.47 | +2.59% | 4 | 612 | 305.00 | 0.29 | -0.10 | -25.64% | 1 | 1,854 |
| 210.74 | +4.38 | +2.12% | 2 | 441 | 310.00 | 0.31 | -0.19 | -38.00% | 2 | 2,818 |
| 208.17 | +6.65 | +3.30% | 200 | 827 | 315.00 | 0.35 | -0.18 | -33.96% | 2 | 3,739 |
| 205.61 | +18.94 | +10.15% | 5 | 483 | 320.00 | 0.38 | -0.05 | -11.63% | 5 | 2,998 |
| 198.58 | +16.71 | +9.19% | 2 | 831 | 325.00 | 0.39 | -0.12 | -23.53% | 2 | 1,929 |
| 191.95 | +4.98 | +2.66% | 2 | 422 | 330.00 | 0.41 | -0.06 | -12.77% | 7 | 29,136 |
| 189.38 | +7.37 | +4.05% | 2 | 1,451 | 335.00 | 0.45 | -0.06 | -11.76% | 1 | 4,414 |
| 182.86 | +5.26 | +2.96% | 4 | 3,309 | 340.00 | 0.47 | -0.08 | -14.55% | 121 | 4,965 |
| 177.65 | +5.41 | +3.14% | 4 | 1,455 | 345.00 | 0.50 | -0.09 | -15.25% | 14 | 1,688 |
| 173.55 | +6.00 | +3.58% | 102 | 580 | 350.00 | 0.53 | -0.10 | -15.87% | 39 | 11,209 |
| 169.24 | +6.29 | +3.86% | 200 | 640 | 355.00 | 0.59 | -0.12 | -16.90% | 200 | 4,394 |
| 165.48 | +7.61 | +4.82% | 200 | 1,425 | 360.00 | 0.62 | -0.10 | -13.89% | 24 | 3,725 |
| 156.21 | +5.67 | +3.77% | 2 | 1,120 | 365.00 | 0.66 | -0.11 | -14.29% | 1 | 3,908 |
| 146.59 | 0.00 | - | 106 | 872 | 370.00 | 0.69 | -0.12 | -14.81% | 1 | 5,249 |
| 143.17 | 0.00 | - | 2 | 2,215 | 375.00 | 0.73 | -0.15 | -17.05% | 4 | 15,733 |
| 144.30 | +14.74 | +11.38% | 1 | 1,545 | 380.00 | 0.79 | -0.15 | -15.96% | 2 | 4,830 |
| 133.32 | 0.00 | - | 6 | 677 | 385.00 | 0.85 | -0.16 | -15.84% | 4 | 8,670 |
| 125.22 | 0.00 | - | 2 | 733 | 390.00 | 0.88 | -0.21 | -19.27% | 8 | 10,495 |
| 113.21 | 0.00 | - | 2 | 91 | 395.00 | 0.97 | -0.21 | -17.80% | 8 | 5,400 |
| 128.36 | +18.04 | +16.35% | 1 | 929 | 400.00 | 1.00 | -0.25 | -20.00% | 29 | 30,046 |
| 103.15 | 0.00 | - | 2 | 926 | 405.00 | 1.12 | -0.25 | -18.25% | 19 | 36,744 |
| 105.07 | 0.00 | - | 1 | 2,172 | 410.00 | 1.16 | -0.31 | -21.09% | 17 | 28,130 |
| 104.05 | 0.00 | - | 1 | 1,073 | 415.00 | 1.25 | -0.35 | -21.88% | 2,126 | 5,192 |
| 90.26 | 0.00 | - | 2 | 988 | 420.00 | 1.35 | -0.38 | -21.97% | 412 | 22,482 |
| 104.26 | +18.61 | +21.73% | 1 | 1,006 | 425.00 | 1.46 | -0.46 | -23.96% | 28 | 9,449 |
| 84.40 | 0.00 | - | 1 | 1,493 | 430.00 | 1.56 | -0.49 | -23.90% | 67 | 32,297 |
| 93.90 | +7.60 | +8.81% | 2 | 930 | 435.00 | 1.70 | -0.58 | -25.44% | 5 | 12,398 |
| 86.73 | +5.11 | +6.26% | 1 | 1,745 | 440.00 | 1.87 | -0.61 | -24.60% | 47 | 24,919 |
| 84.71 | +8.23 | +10.76% | 1 | 2,841 | 445.00 | 2.05 | -0.71 | -25.72% | 25 | 29,921 |
| 81.67 | +16.14 | +24.63% | 2 | 2,557 | 450.00 | 2.20 | -0.81 | -26.91% | 291 | 22,795 |
| 75.34 | +9.55 | +14.52% | 4 | 5,432 | 455.00 | 2.46 | -0.96 | -28.07% | 50 | 18,415 |
| 70.40 | +7.49 | +11.91% | 35 | 11,811 | 460.00 | 2.74 | -1.00 | -26.74% | 69 | 41,153 |
| 64.33 | +5.57 | +9.48% | 16 | 4,534 | 465.00 | 3.01 | -1.19 | -28.33% | 7 | 17,963 |
| 61.75 | +7.75 | +14.35% | 9 | 13,950 | 470.00 | 3.33 | -1.37 | -29.15% | 436 | 49,465 |
| 56.64 | +7.64 | +15.59% | 4 | 6,380 | 475.00 | 3.76 | -1.54 | -29.06% | 223 | 38,525 |
| 53.01 | +7.39 | +16.20% | 33 | 6,834 | 480.00 | 4.20 | -1.73 | -29.17% | 587 | 28,186 |
| 47.44 | +6.09 | +14.73% | 8 | 7,006 | 485.00 | 4.74 | -2.14 | -31.10% | 234 | 20,523 |
| 44.40 | +7.03 | +18.81% | 34 | 6,197 | 490.00 | 5.32 | -2.29 | -30.09% | 2,542 | 25,132 |
| 40.20 | +6.59 | +19.61% | 4 | 9,210 | 495.00 | 6.04 | -2.81 | -31.75% | 2,996 | 14,794 |
| 36.33 | +6.86 | +23.28% | 24 | 8,223 | 500.00 | 6.93 | -3.02 | -30.35% | 3,156 | 28,001 |
| 31.90 | +5.90 | +22.69% | 2 | 6,625 | 505.00 | 7.99 | -3.52 | -30.58% | 365 | 14,987 |
| 27.50 | +4.83 | +21.31% | 67 | 18,597 | 510.00 | 9.17 | -3.93 | -30.00% | 3,562 | 28,404 |
| 24.52 | +4.70 | +23.71% | 127 | 14,866 | 515.00 | 10.66 | -4.42 | -29.31% | 217 | 13,583 |
| 21.07 | +4.33 | +25.87% | 180 | 10,849 | 520.00 | 12.49 | -4.93 | -28.30% | 2,098 | 10,307 |
| 17.79 | +3.90 | +28.08% | 65 | 11,525 | 525.00 | 14.35 | -5.40 | -27.34% | 135 | 7,762 |
| 14.93 | +3.48 | +30.39% | 124 | 12,322 | 530.00 | 16.76 | -6.25 | -27.16% | 2,281 | 16,462 |
| 12.61 | +3.03 | +31.63% | 2,738 | 6,188 | 535.00 | 19.57 | -6.73 | -25.59% | 7 | 803 |
| 10.07 | +2.34 | +30.27% | 258 | 11,609 | 540.00 | 22.71 | -7.27 | -24.25% | 11 | 155 |
| 8.10 | +2.00 | +32.79% | 313 | 6,178 | 545.00 | 26.00 | -12.74 | -32.89% | 8 | 17 |
| 6.46 | +1.75 | +37.15% | 506 | 12,987 | 550.00 | 31.45 | -8.05 | -20.38% | 5 | 88 |
| 4.98 | +1.29 | +34.96% | 77 | 11,314 | 555.00 | 52.22 | 0.00 | - | 70 | 5 |
| 3.93 | +1.15 | +41.37% | 502 | 4,898 | 560.00 | 45.82 | -8.41 | -15.51% | 5 | 1 |
| 2.90 | +0.78 | +36.79% | 390 | 4,058 | 565.00 | 50.72 | -17.10 | -25.21% | 5 | 1 |
| 2.17 | +0.63 | +40.91% | 806 | 9,351 | 570.00 | 64.95 | 0.00 | - | 100 | 0 |
| 1.54 | +0.35 | +29.41% | 129 | 2,946 | 575.00 | 52.99 | 0.00 | - | 5 | 0 |
| 1.10 | +0.22 | +25.00% | 18 | 4,410 | 580.00 | - | - | - | - | - |
| 0.80 | +0.17 | +26.98% | 6 | 2,937 | 585.00 | 66.20 | 0.00 | - | 1 | 0 |
| 0.60 | +0.10 | +20.00% | 87 | 5,101 | 590.00 | - | - | - | - | - |
| 0.44 | +0.06 | +15.79% | 2 | 1,446 | 595.00 | - | - | - | - | - |
| 0.34 | +0.04 | +13.33% | 496 | 60,785 | 600.00 | 96.10 | 0.00 | - | 2 | 0 |
| 0.24 | +0.01 | +4.35% | 1 | 1,121 | 605.00 | 100.21 | 0.00 | - | 2 | 0 |
| 0.20 | +0.02 | +11.11% | 620 | 1,372 | 610.00 | - | - | - | - | - |
| 0.17 | +0.03 | +21.43% | 50 | 1,084 | 615.00 | - | - | - | - | - |
| 0.12 | -0.01 | -7.69% | 26 | 1,663 | 620.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 146 | 4,092 | 625.00 | 127.00 | 0.00 | - | - | 0 |
| 0.08 | +0.01 | +14.29% | 78 | 3,427 | 630.00 | - | - | - | - | - |
| 0.08 | +0.01 | +14.29% | 125 | 10,089 | 635.00 | 191.26 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 1 | 2,610 | 640.00 | 204.99 | 0.00 | - | - | 0 |
| 0.06 | +0.01 | +20.00% | 1 | 827 | 645.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 30 | 5,303 | 650.00 | 215.43 | 0.00 | - | 4 | 0 |
| 0.05 | +0.01 | +25.00% | 134 | 3,160 | 655.00 | 220.25 | 0.00 | - | - | 0 |
| 0.04 | +0.01 | +33.33% | 3 | 1,130 | 660.00 | - | - | - | - | - |
| 0.04 | +0.01 | +33.33% | 1 | 987 | 665.00 | 230.00 | 0.00 | - | 18 | 0 |
| 0.03 | 0.00 | - | 5 | 1,287 | 670.00 | 235.27 | 0.00 | - | - | 0 |
| 0.03 | -0.01 | -25.00% | 8 | 1,705 | 675.00 | 240.49 | 0.00 | - | 8 | 0 |
| 0.02 | 0.00 | - | 1 | 623 | 680.00 | 245.21 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 107 | 1,103 | 685.00 | 234.50 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 6 | 584 | 690.00 | 255.25 | 0.00 | - | 6 | 0 |
| 0.02 | +0.01 | +100.00% | 100 | 659 | 695.00 | 260.32 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 192 | 13,214 | 700.00 | 190.70 | 0.00 | - | 1 | 0 |
