La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 837,09 +669,28 (+1,19 %)
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
31 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 210.30 | 0.00 | - | 4 | 35 | 340.00 | 0.34 | -0.04 | -10.53% | 1 | 50 |
| 206.17 | 0.00 | - | 2 | 4 | 345.00 | 0.37 | -0.08 | -17.78% | 1 | 272 |
| 203.00 | 0.00 | - | - | 3 | 350.00 | 0.45 | 0.00 | - | 2 | 1,375 |
| 196.18 | 0.00 | - | 2 | 2 | 355.00 | 0.50 | 0.00 | - | 2 | 166 |
| 193.67 | 0.00 | - | 776 | 449 | 360.00 | 0.44 | -0.08 | -15.38% | 4 | 404 |
| 187.05 | 0.00 | - | 2 | 3 | 365.00 | 0.52 | 0.00 | - | 10 | 19 |
| 181.38 | 0.00 | - | 100 | 52 | 370.00 | 0.51 | -0.02 | -3.77% | 20 | 106 |
| 178.87 | 0.00 | - | - | 6 | 375.00 | 0.56 | -0.11 | -16.42% | 1 | 32 |
| 171.89 | 0.00 | - | 4 | 56 | 380.00 | 0.62 | 0.00 | - | 6 | 232 |
| 169.77 | 0.00 | - | 2 | 197 | 385.00 | 0.62 | -0.06 | -8.82% | 1 | 502 |
| 163.50 | 0.00 | - | 2 | 64 | 390.00 | 0.88 | 0.00 | - | 1 | 6,036 |
| 159.71 | +1.01 | +0.64% | 2 | 104 | 395.00 | 0.72 | -0.18 | -20.00% | 2 | 387 |
| 153.83 | 0.00 | - | 2 | 24 | 400.00 | 0.77 | -0.03 | -3.75% | 119 | 8,004 |
| 147.68 | 0.00 | - | 2 | 2 | 405.00 | 0.79 | -0.22 | -21.78% | 1 | 181 |
| 142.30 | 0.00 | - | 68 | 36 | 410.00 | 0.85 | -0.29 | -25.44% | 5 | 181 |
| - | - | - | - | - | 415.00 | 0.91 | -0.13 | -12.50% | 18 | 11 |
| 132.56 | 0.00 | - | 2 | 96 | 420.00 | 1.06 | +0.02 | +1.92% | 4 | 160 |
| 128.95 | 0.00 | - | 2 | 1 | 425.00 | 1.08 | -0.17 | -13.60% | 41 | 83 |
| 124.45 | 0.00 | - | 2 | 11 | 430.00 | 1.12 | -0.05 | -4.27% | 5 | 311 |
| 119.51 | 0.00 | - | 4 | 12 | 435.00 | 1.27 | 0.00 | - | 7 | 184 |
| - | - | - | - | - | 440.00 | 1.34 | -0.01 | -0.74% | 11 | 1,270 |
| - | - | - | - | - | 445.00 | 1.38 | -0.08 | -5.48% | 1 | 2,352 |
| 106.51 | +3.11 | +3.01% | 1 | 800 | 450.00 | 1.58 | -0.01 | -0.63% | 14 | 3,305 |
| 98.88 | 0.00 | - | 2 | 7 | 455.00 | 1.68 | -0.04 | -2.33% | 3 | 718 |
| - | - | - | - | - | 458.00 | 1.89 | 0.00 | - | 7 | 142 |
| - | - | - | - | - | 459.00 | 2.31 | 0.00 | - | 1 | 101 |
| 94.46 | 0.00 | - | 102 | 58 | 460.00 | 1.90 | +0.06 | +3.26% | 49 | 1,037 |
| 95.43 | 0.00 | - | 2 | 2 | 461.00 | 1.89 | -0.26 | -12.09% | 4 | 111 |
| 95.02 | 0.00 | - | - | 1 | 462.00 | 1.95 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 463.00 | 2.47 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 464.00 | 1.98 | 0.00 | - | 4 | 869 |
| 92.15 | 0.00 | - | - | 16 | 465.00 | 1.88 | -0.18 | -8.74% | 4 | 228 |
| - | - | - | - | - | 466.00 | 2.67 | 0.00 | - | 1 | 205 |
| - | - | - | - | - | 467.00 | 2.11 | 0.00 | - | 1 | 683 |
| - | - | - | - | - | 468.00 | 2.51 | 0.00 | - | 1 | 1,711 |
| - | - | - | - | - | 469.00 | 3.47 | 0.00 | - | - | 897 |
| 85.59 | 0.00 | - | 3 | 9 | 470.00 | 2.24 | -0.10 | -4.27% | 56 | 8,220 |
| - | - | - | - | - | 471.00 | 2.60 | 0.00 | - | 2 | 556 |
| - | - | - | - | - | 472.00 | 2.32 | 0.00 | - | 1 | 35 |
| 59.69 | 0.00 | - | 1 | 0 | 473.00 | 2.45 | 0.00 | - | 1 | 772 |
| - | - | - | - | - | 474.00 | 2.50 | 0.00 | - | 1 | 807 |
| 59.13 | 0.00 | - | 1 | 10 | 475.00 | 2.37 | -0.06 | -2.47% | 6 | 714 |
| 66.04 | 0.00 | - | 2 | 3 | 476.00 | 2.80 | 0.00 | - | 5 | 34 |
| - | - | - | - | - | 477.00 | 2.40 | -0.34 | -12.41% | 1 | 126 |
| 81.80 | +3.73 | +4.78% | 1 | 2 | 478.00 | 2.68 | 0.00 | - | 6 | 23 |
| 60.81 | 0.00 | - | - | 1 | 479.00 | 3.01 | 0.00 | - | 1 | 18 |
| 76.69 | 0.00 | - | 5 | 9 | 480.00 | 2.67 | -0.05 | -1.84% | 22 | 2,136 |
| 65.38 | 0.00 | - | 2 | 0 | 481.00 | 2.97 | 0.00 | - | 151 | 368 |
| - | - | - | - | - | 482.00 | 2.78 | 0.00 | - | 4 | 367 |
| - | - | - | - | - | 483.00 | 3.01 | 0.00 | - | 1 | 401 |
| - | - | - | - | - | 484.00 | 3.52 | 0.00 | - | 1 | 125 |
| 71.00 | 0.00 | - | 1 | 2 | 485.00 | 3.10 | +0.15 | +5.08% | 10 | 914 |
| 60.89 | 0.00 | - | - | 0 | 486.00 | 2.89 | -0.10 | -3.34% | 30 | 557 |
| 52.65 | 0.00 | - | 13 | 13 | 487.00 | 3.01 | -0.51 | -14.49% | 6 | 23 |
| 42.42 | 0.00 | - | 2 | 1 | 488.00 | 3.39 | 0.00 | - | 136 | 143 |
| 70.46 | +13.53 | +23.77% | 2 | 1 | 489.00 | 2.89 | -0.37 | -11.35% | 2 | 316 |
| 68.35 | 0.00 | - | 2 | 10 | 490.00 | 3.27 | +0.06 | +1.87% | 54 | 435 |
| 69.57 | +14.94 | +27.35% | 6 | 1 | 491.00 | 3.34 | 0.00 | - | 3 | 218 |
| - | - | - | - | - | 492.00 | 3.69 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 493.00 | 3.59 | +0.17 | +4.97% | 94 | 287 |
| 51.40 | 0.00 | - | - | 1 | 494.00 | 3.71 | 0.00 | - | 2 | 21 |
| 64.50 | 0.00 | - | 3 | 3 | 495.00 | 3.60 | 0.00 | - | 1 | 206 |
| - | - | - | - | - | 496.00 | 3.33 | -0.35 | -9.51% | 2 | 225 |
| 51.03 | 0.00 | - | - | 10 | 497.00 | 3.41 | -0.65 | -16.01% | 1 | 6 |
| - | - | - | - | - | 498.00 | 3.89 | -0.84 | -17.76% | 4 | 67 |
| - | - | - | - | - | 499.00 | 3.97 | 0.00 | - | 1 | 22 |
| 57.12 | 0.00 | - | 2 | 31 | 500.00 | 4.08 | +0.09 | +2.26% | 38 | 6,629 |
| 45.30 | 0.00 | - | 2 | 1 | 501.00 | 4.39 | 0.00 | - | 5 | 494 |
| 58.55 | 0.00 | - | - | 2 | 502.00 | 4.18 | 0.00 | - | 1 | 210 |
| 56.52 | 0.00 | - | 1 | 3 | 503.00 | 4.36 | -0.20 | -4.39% | 3 | 374 |
| 57.02 | 0.00 | - | 2 | 2 | 504.00 | 4.58 | 0.00 | - | 2 | 372 |
| 52.86 | 0.00 | - | 1 | 22 | 505.00 | 4.35 | -0.15 | -3.33% | 16 | 1,123 |
| 41.99 | 0.00 | - | 4 | 4 | 506.00 | 4.33 | -0.79 | -15.43% | 1 | 1,262 |
| 51.58 | 0.00 | - | 2 | 3 | 507.00 | 4.75 | -0.19 | -3.85% | 1 | 307 |
| 53.27 | 0.00 | - | 2 | 39 | 508.00 | 4.84 | 0.00 | - | 1 | 209 |
| 38.97 | 0.00 | - | 2 | 28 | 509.00 | 5.10 | 0.00 | - | 1 | 348 |
| 52.26 | +2.26 | +4.52% | 1 | 52 | 510.00 | 5.05 | +0.05 | +1.00% | 44 | 3,859 |
| 51.00 | 0.00 | - | 1 | 112 | 511.00 | 5.03 | -1.30 | -20.54% | 1 | 1,082 |
| 38.06 | 0.00 | - | 1 | 2 | 512.00 | 5.00 | -0.29 | -5.48% | 1 | 567 |
| 46.77 | 0.00 | - | 2 | 5 | 513.00 | 5.45 | 0.00 | - | 2 | 121 |
| 48.00 | 0.00 | - | 102 | 140 | 514.00 | 6.18 | 0.00 | - | 5 | 264 |
| 44.09 | 0.00 | - | 2 | 259 | 515.00 | 5.67 | +0.07 | +1.25% | 145 | 295 |
| 32.90 | 0.00 | - | 208 | 131 | 516.00 | 8.10 | 0.00 | - | 2 | 56 |
| 32.66 | 0.00 | - | 196 | 130 | 517.00 | 5.89 | 0.00 | - | 4 | 260 |
| 44.63 | 0.00 | - | 4 | 22 | 518.00 | 6.00 | -0.25 | -4.00% | 1 | 76 |
| 43.26 | 0.00 | - | 6 | 40 | 519.00 | 5.60 | -0.70 | -11.11% | 3 | 210 |
| 40.07 | -0.48 | -1.18% | 14 | 125 | 520.00 | 6.14 | -0.04 | -0.65% | 464 | 2,040 |
| 39.47 | 0.00 | - | 1 | 44 | 521.00 | 6.65 | 0.00 | - | 6 | 52 |
| 40.63 | +1.55 | +3.97% | 1 | 102 | 522.00 | 6.58 | -0.08 | -1.20% | 3 | 99 |
| 38.33 | +0.43 | +1.13% | 19 | 149 | 523.00 | 6.76 | -0.16 | -2.31% | 4 | 579 |
| 37.00 | -1.33 | -3.47% | 2 | 14 | 524.00 | 7.14 | 0.00 | - | 3 | 674 |
| 36.14 | 0.00 | - | 170 | 182 | 525.00 | 7.30 | +0.15 | +2.10% | 113 | 1,798 |
| 23.26 | 0.00 | - | 13 | 45 | 526.00 | 6.98 | -0.53 | -7.06% | 5 | 340 |
| 35.59 | +0.37 | +1.05% | 12 | 70 | 527.00 | 6.90 | -1.02 | -12.88% | 10 | 892 |
| 30.70 | 0.00 | - | 20 | 3,037 | 528.00 | 7.94 | -0.29 | -3.52% | 18 | 3,053 |
| 32.56 | 0.00 | - | 8 | 121 | 529.00 | 9.11 | 0.00 | - | 2 | 346 |
| 31.99 | -0.16 | -0.50% | 42 | 4,225 | 530.00 | 8.59 | +0.32 | +3.87% | 207 | 3,104 |
| 34.83 | +0.83 | +2.44% | 5 | 233 | 531.00 | 8.56 | 0.00 | - | 2 | 696 |
| 31.13 | +0.33 | +1.07% | 7 | 323 | 532.00 | 8.48 | -0.30 | -3.42% | 2 | 1,181 |
| 30.35 | +0.30 | +1.00% | 1 | 325 | 533.00 | 8.70 | -0.17 | -1.92% | 3 | 816 |
| 28.00 | -0.29 | -1.03% | 8 | 3,521 | 535.00 | 9.53 | 0.00 | - | 274 | 1,289 |
| 24.45 | -1.02 | -4.00% | 788 | 926 | 540.00 | 11.01 | +0.33 | +3.09% | 290 | 5,579 |
| 20.96 | -1.08 | -4.90% | 193 | 499 | 545.00 | 12.46 | +0.58 | +4.88% | 135 | 968 |
| 17.13 | -1.42 | -7.65% | 114 | 2,009 | 550.00 | 14.70 | +0.67 | +4.78% | 103 | 116 |
| 14.80 | -0.26 | -1.73% | 40 | 1,361 | 555.00 | 15.86 | -1.52 | -8.75% | 4 | 106 |
| 12.51 | -0.05 | -0.40% | 29 | 3,535 | 560.00 | 19.52 | +0.77 | +4.11% | 2 | 29 |
| 9.40 | -0.48 | -4.86% | 198 | 4,835 | 565.00 | 22.98 | +1.23 | +5.66% | 30 | 68 |
| 7.57 | -0.72 | -8.69% | 19 | 4,404 | 570.00 | 27.21 | 0.00 | - | 4 | 4 |
| 5.68 | -0.97 | -14.59% | 34 | 4,909 | 575.00 | 35.72 | 0.00 | - | 1 | 2 |
| 4.39 | -0.60 | -12.02% | 216 | 5,095 | 580.00 | 32.50 | -3.05 | -8.58% | 4 | 7 |
| 3.24 | -0.44 | -11.96% | 121 | 4,871 | 585.00 | 44.77 | 0.00 | - | 1 | 0 |
| 2.43 | -0.30 | -10.99% | 2,236 | 2,897 | 590.00 | 63.44 | 0.00 | - | 1 | 0 |
| 2.12 | 0.00 | - | 51 | 1,495 | 595.00 | - | - | - | - | - |
| 1.35 | -0.13 | -8.78% | 373 | 2,444 | 600.00 | 76.20 | 0.00 | - | 6 | 0 |
| 1.20 | +0.11 | +10.09% | 1 | 643 | 605.00 | - | - | - | - | - |
| 0.69 | -0.09 | -11.54% | 45 | 1,333 | 610.00 | - | - | - | - | - |
| 0.51 | -0.24 | -32.00% | 2 | 56 | 615.00 | - | - | - | - | - |
| 0.37 | -0.09 | -19.57% | 8 | 555 | 620.00 | 98.74 | 0.00 | - | 1 | 0 |
| 0.40 | 0.00 | - | 28 | 231 | 625.00 | - | - | - | - | - |
| 0.27 | -0.03 | -10.00% | 205 | 347 | 630.00 | - | - | - | - | - |
| 0.21 | -0.03 | -12.50% | 6 | 701 | 635.00 | - | - | - | - | - |
