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
56 855,00 +661,52 (+1,18 %)
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
29 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 214.09 | 0.00 | - | 6 | 38 | 340.00 | 0.60 | 0.00 | - | 2 | 80 |
| 209.63 | 0.00 | - | - | 86 | 345.00 | 0.76 | 0.00 | - | 111 | 684 |
| 203.24 | 0.00 | - | 2 | 39 | 350.00 | 0.66 | 0.00 | - | 1 | 1,395 |
| 198.91 | 0.00 | - | - | 37 | 355.00 | 0.70 | 0.00 | - | 1 | 30 |
| 195.26 | 0.00 | - | 126 | 48 | 360.00 | 0.67 | -0.04 | -5.63% | 3 | 775 |
| 190.41 | 0.00 | - | - | 20 | 365.00 | 0.86 | 0.00 | - | 2 | 3 |
| 185.78 | 0.00 | - | 4 | 152 | 370.00 | 0.86 | 0.00 | - | 50 | 278 |
| 180.97 | 0.00 | - | - | 9 | 375.00 | 0.89 | 0.00 | - | 1 | 27 |
| 176.17 | 0.00 | - | 92 | 49 | 380.00 | 0.94 | 0.00 | - | 40 | 105 |
| 171.37 | 0.00 | - | - | 68 | 385.00 | 0.94 | -0.28 | -22.95% | 1 | 56 |
| - | - | - | - | - | 390.00 | 1.26 | 0.00 | - | 7 | 26 |
| - | - | - | - | - | 395.00 | 1.14 | 0.00 | - | 1 | 6 |
| 140.95 | 0.00 | - | - | 1 | 400.00 | 1.10 | -0.12 | -9.84% | 7 | 431 |
| - | - | - | - | - | 405.00 | 1.27 | 0.00 | - | 1 | 3,665 |
| 146.55 | 0.00 | - | 2 | 11 | 410.00 | 1.26 | -0.12 | -8.70% | 1 | 2,466 |
| 142.73 | 0.00 | - | - | 0 | 415.00 | 1.33 | -0.16 | -10.74% | 1 | 3,669 |
| 119.39 | 0.00 | - | 1 | 1 | 420.00 | 1.49 | -0.02 | -1.32% | 5 | 500 |
| - | - | - | - | - | 425.00 | 1.50 | -0.44 | -22.68% | 5 | 9 |
| 106.41 | 0.00 | - | 4 | 9 | 430.00 | 1.87 | 0.00 | - | 1 | 7,186 |
| 123.27 | 0.00 | - | 7 | 8 | 435.00 | 1.79 | -0.43 | -19.37% | 9 | 19 |
| 120.56 | +2.46 | +2.08% | 1 | 12 | 440.00 | 1.86 | -0.22 | -10.58% | 7 | 74 |
| 111.27 | 0.00 | - | 1 | 2 | 445.00 | 2.69 | 0.00 | - | 1 | 3 |
| 109.43 | 0.00 | - | 1 | 27 | 450.00 | 2.22 | -0.06 | -2.63% | 2 | 254 |
| 106.28 | +14.23 | +15.46% | 1 | 14 | 455.00 | 2.43 | -0.12 | -4.71% | 2 | 28 |
| 84.38 | 0.00 | - | 1 | 7 | 460.00 | 2.64 | -0.08 | -2.94% | 1 | 1,259 |
| - | - | - | - | - | 461.00 | 2.49 | -0.40 | -13.84% | 4 | 13 |
| 85.81 | 0.00 | - | - | 1 | 462.00 | 2.98 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 463.00 | 3.02 | 0.00 | - | 1 | 136 |
| 94.73 | 0.00 | - | - | 1 | 464.00 | 2.82 | 0.00 | - | 6 | 591 |
| - | - | - | - | - | 465.00 | 2.72 | -0.50 | -15.53% | 1 | 42 |
| - | - | - | - | - | 466.00 | 3.17 | 0.00 | - | 127 | 1,413 |
| 87.59 | 0.00 | - | 4 | 42 | 467.00 | 2.99 | 0.00 | - | 1 | 57 |
| 70.70 | 0.00 | - | - | 1 | 468.00 | 3.05 | -0.15 | -4.69% | 21 | 201 |
| - | - | - | - | - | 469.00 | 3.51 | 0.00 | - | 127 | 355 |
| 89.88 | 0.00 | - | 1 | 6 | 470.00 | 3.08 | -0.12 | -3.75% | 1 | 287 |
| - | - | - | - | - | 471.00 | 3.41 | 0.00 | - | 264 | 625 |
| 89.52 | 0.00 | - | 2 | 3 | 472.00 | 3.48 | 0.00 | - | 256 | 709 |
| - | - | - | - | - | 473.00 | 3.54 | 0.00 | - | 1,280 | 1,288 |
| - | - | - | - | - | 474.00 | 3.57 | 0.00 | - | - | 451 |
| 85.70 | +14.70 | +20.70% | 2 | 10 | 475.00 | 3.36 | -0.02 | -0.59% | 3 | 1,230 |
| 84.50 | 0.00 | - | - | 2 | 476.00 | 3.63 | 0.00 | - | 10 | 658 |
| - | - | - | - | - | 477.00 | 3.85 | 0.00 | - | 374 | 776 |
| 82.57 | 0.00 | - | 2 | 1 | 478.00 | 3.31 | -0.75 | -18.47% | 21 | 1,033 |
| 67.69 | 0.00 | - | - | 1 | 479.00 | 3.84 | 0.00 | - | 670 | 673 |
| 81.50 | 0.00 | - | 1 | 9 | 480.00 | 3.70 | -0.55 | -12.94% | 2 | 1,435 |
| 66.02 | 0.00 | - | 3 | 3 | 481.00 | 3.98 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 482.00 | 4.03 | 0.00 | - | 4 | 46 |
| 62.10 | 0.00 | - | 2 | 1 | 483.00 | 3.63 | -1.66 | -31.38% | 21 | 667 |
| - | - | - | - | - | 484.00 | 4.21 | 0.00 | - | 1 | 678 |
| 74.48 | 0.00 | - | 1 | 23 | 485.00 | 4.25 | -0.31 | -6.80% | 3 | 6,221 |
| - | - | - | - | - | 486.00 | 4.32 | 0.00 | - | 2 | 15 |
| 61.05 | 0.00 | - | - | 2 | 487.00 | 4.44 | 0.00 | - | 1 | 806 |
| - | - | - | - | - | 488.00 | 5.33 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 489.00 | 4.93 | 0.00 | - | 1 | 16 |
| 70.46 | 0.00 | - | 2 | 22 | 490.00 | 4.72 | +0.07 | +1.51% | 3 | 761 |
| 70.81 | 0.00 | - | 2 | 2 | 491.00 | 4.17 | -0.46 | -9.94% | 1 | 110 |
| - | - | - | - | - | 492.00 | 5.00 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 493.00 | 5.17 | 0.00 | - | 2 | 20 |
| - | - | - | - | - | 494.00 | 4.94 | 0.00 | - | 1 | 8 |
| 66.61 | 0.00 | - | 4 | 5 | 495.00 | 4.59 | -0.36 | -7.27% | 1 | 73 |
| 56.06 | 0.00 | - | 3 | 23 | 496.00 | 5.02 | 0.00 | - | 1 | 535 |
| - | - | - | - | - | 497.00 | 5.13 | 0.00 | - | 1 | 614 |
| 64.13 | 0.00 | - | 1 | 0 | 498.00 | 5.11 | -0.66 | -11.44% | 1 | 236 |
| - | - | - | - | - | 499.00 | 5.26 | -0.29 | -5.23% | 1 | 41 |
| 62.53 | 0.00 | - | 1 | 710 | 500.00 | 5.46 | -0.22 | -3.87% | 11 | 3,577 |
| 62.84 | 0.00 | - | 4 | 20 | 501.00 | 6.01 | 0.00 | - | 1 | 2 |
| 56.21 | 0.00 | - | 1 | 4 | 502.00 | 6.70 | 0.00 | - | 2 | 557 |
| 45.41 | 0.00 | - | - | 1 | 503.00 | 6.32 | 0.00 | - | 1 | 81 |
| - | - | - | - | - | 504.00 | 6.29 | 0.00 | - | 5 | 121 |
| 37.33 | 0.00 | - | 1 | 3 | 505.00 | 5.89 | -0.15 | -2.48% | 1 | 488 |
| 56.85 | 0.00 | - | 2 | 1 | 506.00 | 7.08 | 0.00 | - | 1 | 559 |
| - | - | - | - | - | 507.00 | 6.81 | 0.00 | - | 1 | 7 |
| 46.27 | 0.00 | - | 3 | 4 | 508.00 | 6.63 | 0.00 | - | 5 | 68 |
| - | - | - | - | - | 509.00 | 7.19 | 0.00 | - | 1 | 771 |
| 54.64 | 0.00 | - | 2 | 784 | 510.00 | 6.09 | -0.66 | -9.78% | 14 | 390 |
| 40.30 | 0.00 | - | 2 | 0 | 511.00 | 7.43 | 0.00 | - | 1 | 199 |
| 49.20 | 0.00 | - | 1 | 2 | 512.00 | 6.54 | -2.42 | -27.01% | 1 | 1,049 |
| 34.07 | 0.00 | - | 7 | 7 | 513.00 | 7.75 | 0.00 | - | 1 | 203 |
| 32.88 | 0.00 | - | 3 | 0 | 514.00 | 6.66 | -0.73 | -9.88% | 1 | 5,664 |
| 50.40 | +3.76 | +8.06% | 2 | 56 | 515.00 | 7.40 | -0.23 | -3.01% | 19 | 264 |
| 32.08 | 0.00 | - | 3 | 339 | 516.00 | 7.43 | -0.08 | -1.07% | 1 | 843 |
| 49.10 | 0.00 | - | 1 | 12 | 517.00 | 7.58 | -0.23 | -2.94% | 1 | 159 |
| 45.93 | +3.37 | +7.92% | 2 | 96 | 518.00 | 7.89 | 0.00 | - | 8 | 92 |
| 35.13 | 0.00 | - | 1 | 2 | 519.00 | 7.64 | -0.71 | -8.50% | 1 | 383 |
| 44.48 | 0.00 | - | 10 | 76 | 520.00 | 8.09 | -0.37 | -4.37% | 22 | 646 |
| 41.30 | 0.00 | - | 3 | 14 | 521.00 | 8.38 | 0.00 | - | 1 | 79 |
| 43.69 | 0.00 | - | 2 | 17 | 522.00 | 9.45 | 0.00 | - | 3 | 115 |
| 41.59 | 0.00 | - | 2 | 105 | 523.00 | 9.63 | 0.00 | - | 1 | 232 |
| 42.17 | 0.00 | - | 2 | 94 | 524.00 | 9.78 | 0.00 | - | 5 | 185 |
| 39.39 | -1.47 | -3.60% | 1 | 277 | 525.00 | 8.69 | -0.38 | -4.19% | 19 | 312 |
| 43.24 | +2.15 | +5.23% | 2 | 6 | 526.00 | 9.77 | 0.00 | - | 1 | 49 |
| 39.00 | -0.99 | -2.48% | 1 | 39 | 527.00 | 9.96 | 0.00 | - | 1 | 351 |
| 39.37 | +0.89 | +2.31% | 2 | 119 | 528.00 | 8.88 | -0.91 | -9.30% | 1 | 71 |
| 38.80 | 0.00 | - | 398 | 232 | 529.00 | 10.15 | +0.14 | +1.40% | 4 | 352 |
| 35.06 | -1.79 | -4.86% | 3 | 470 | 530.00 | 10.27 | +0.05 | +0.49% | 54 | 1,182 |
| 37.10 | 0.00 | - | 202 | 144 | 531.00 | 9.88 | -1.52 | -13.33% | 6 | 115 |
| 38.46 | +3.22 | +9.14% | 2 | 30 | 532.00 | 11.53 | 0.00 | - | 1 | 2,065 |
| 35.64 | 0.00 | - | 2 | 3,168 | 533.00 | 10.79 | 0.00 | - | 2 | 506 |
| 33.86 | -0.51 | -1.48% | 9 | 9 | 534.00 | 10.98 | 0.00 | - | 136 | 442 |
| 33.13 | +0.06 | +0.18% | 11 | 283 | 535.00 | 12.00 | +0.79 | +7.05% | 4 | 730 |
| 32.12 | 0.00 | - | 7 | 118 | 536.00 | 10.50 | -0.89 | -7.81% | 1 | 1,297 |
| 28.39 | -1.57 | -5.24% | 8 | 692 | 540.00 | 12.88 | +0.17 | +1.34% | 31 | 2,134 |
| 24.51 | -1.44 | -5.55% | 6 | 969 | 545.00 | 14.49 | +0.29 | +2.04% | 27 | 1,745 |
| 21.95 | -0.95 | -4.15% | 16 | 4,693 | 550.00 | 16.50 | +0.25 | +1.54% | 39 | 249 |
| 21.71 | +2.33 | +12.02% | 10 | 654 | 555.00 | 17.91 | +0.19 | +1.07% | 10 | 1,252 |
| 16.90 | 0.00 | - | 8 | 1,333 | 560.00 | 21.17 | +0.14 | +0.67% | 4 | 1,242 |
| 13.85 | -0.79 | -5.40% | 7 | 1,662 | 565.00 | 20.71 | -2.01 | -8.85% | 12 | 121 |
| 11.04 | -0.32 | -2.82% | 7 | 4,735 | 570.00 | 23.52 | -2.51 | -9.64% | 1 | 339 |
| 10.27 | 0.00 | - | 2 | 4,904 | 575.00 | 30.28 | 0.00 | - | 1 | 433 |
| 7.60 | -0.34 | -4.28% | 1 | 2,281 | 580.00 | 30.69 | -2.91 | -8.66% | 1 | 2 |
| 6.68 | +0.42 | +6.71% | 10 | 696 | 585.00 | - | - | - | - | - |
| 5.21 | +0.03 | +0.58% | 2 | 1,608 | 590.00 | 62.96 | 0.00 | - | 10 | 0 |
| 4.55 | +0.38 | +9.11% | 1 | 1,087 | 595.00 | - | - | - | - | - |
| 2.78 | -0.29 | -9.45% | 71 | 2,129 | 600.00 | 73.18 | 0.00 | - | 10 | 0 |
| 2.55 | +0.21 | +8.97% | 1 | 1,575 | 605.00 | 61.07 | 0.00 | - | 2 | 1 |
| 1.90 | 0.00 | - | 2 | 1,241 | 610.00 | 79.72 | 0.00 | - | - | 0 |
| 1.37 | 0.00 | - | 7 | 18 | 615.00 | - | - | - | - | - |
| 0.99 | -0.09 | -8.33% | 1,508 | 318 | 620.00 | - | - | - | - | - |
| 0.88 | 0.00 | - | 2 | 100 | 625.00 | - | - | - | - | - |
| 0.69 | 0.00 | - | 1 | 18 | 630.00 | 98.80 | 0.00 | - | 2 | 0 |
| 0.60 | 0.00 | - | 1 | 53 | 635.00 | 105.88 | 0.00 | - | 2 | 0 |
| 0.60 | 0.00 | - | - | 4 | 640.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 46 | 124 | 645.00 | - | - | - | - | - |
