Marchés français ouverture 8 h 35 min
Dow Jones
39 558,11 +126,60 (+0,32 %) Nasdaq
16 511,18 +122,94 (+0,75 %) Nikkei 225
38 356,06 +176,60 (+0,46 %) EUR/USD
1,0820 +0,0027 (+0,25 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
56 986,45 -1 120,52 (-1,93 %)
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
17 janvier 2025
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 333.66 | 0.00 | - | 1 | 73 | 180.00 | 0.17 | -0.01 | -5.56% | 521 | 5,176 |
| 328.91 | 0.00 | - | 1 | 23 | 185.00 | 0.20 | 0.00 | - | 1 | 3,251 |
| 332.17 | 0.00 | - | 4 | 16 | 190.00 | 0.22 | -0.01 | -4.35% | 5 | 1,817 |
| 331.72 | 0.00 | - | 1 | 9 | 195.00 | 0.23 | +0.01 | +4.55% | 1 | 543 |
| 321.03 | 0.00 | - | 1 | 109 | 200.00 | 0.26 | 0.00 | - | 41 | 6,685 |
| 322.49 | 0.00 | - | 1 | 19 | 205.00 | 0.25 | 0.00 | - | 10 | 327 |
| 305.94 | 0.00 | - | 2 | 16 | 210.00 | 0.30 | 0.00 | - | 1 | 8,264 |
| 301.77 | 0.00 | - | 3 | 7 | 215.00 | 0.32 | 0.00 | - | 1 | 6,709 |
| 306.00 | 0.00 | - | 1 | 3 | 220.00 | 0.39 | 0.00 | - | 8 | 6,361 |
| 293.36 | 0.00 | - | 1 | 3 | 225.00 | 0.34 | -0.03 | -8.11% | 1 | 326 |
| 272.73 | 0.00 | - | 3 | 25 | 230.00 | 0.42 | 0.00 | - | 5 | 2,115 |
| 283.75 | 0.00 | - | 1 | 46 | 235.00 | 0.42 | 0.00 | - | 2 | 1,598 |
| 264.34 | 0.00 | - | 2 | 8 | 240.00 | 0.51 | 0.00 | - | 23 | 904 |
| 265.47 | 0.00 | - | 2 | 207 | 245.00 | 0.47 | 0.00 | - | 25 | 268 |
| 278.95 | +5.45 | +1.99% | 1 | 241 | 250.00 | 0.49 | +0.02 | +4.26% | 20 | 4,974 |
| 259.56 | 0.00 | - | 1 | 17 | 255.00 | 0.52 | -0.01 | -1.89% | 10 | 303 |
| 254.75 | 0.00 | - | 1 | 75 | 260.00 | 0.56 | +0.01 | +1.82% | 2 | 795 |
| 216.40 | 0.00 | - | 2 | 18 | 265.00 | 1.02 | 0.00 | - | 1 | 319 |
| 253.60 | 0.00 | - | 2 | 42 | 270.00 | 0.63 | 0.00 | - | 3 | 630 |
| 254.45 | 0.00 | - | 1 | 21 | 275.00 | 0.68 | 0.00 | - | 10 | 508 |
| 230.80 | 0.00 | - | 1 | 28 | 280.00 | 0.70 | +0.01 | +1.45% | 5 | 946 |
| 227.97 | 0.00 | - | 1 | 11 | 285.00 | 0.76 | +0.01 | +1.33% | 1 | 3,273 |
| 223.79 | 0.00 | - | 2 | 15 | 290.00 | 0.78 | +0.01 | +1.30% | 91 | 2,390 |
| 229.69 | 0.00 | - | 1 | 27 | 295.00 | 0.86 | 0.00 | - | 20 | 611 |
| 231.14 | +5.23 | +2.32% | 1 | 492 | 300.00 | 0.88 | +0.02 | +2.33% | 1 | 2,499 |
| 204.25 | 0.00 | - | 2 | 28 | 305.00 | 0.97 | 0.00 | - | 4 | 456 |
| 216.60 | 0.00 | - | 2 | 38 | 310.00 | 0.98 | +0.02 | +2.08% | 21 | 2,427 |
| 200.35 | 0.00 | - | 1 | 34 | 315.00 | 1.00 | -0.02 | -1.96% | 200 | 590 |
| 201.73 | 0.00 | - | 2 | 140 | 320.00 | 1.06 | -0.03 | -2.75% | 303 | 8,365 |
| 201.70 | 0.00 | - | 8 | 80 | 325.00 | 1.12 | -0.01 | -0.88% | 2 | 3,975 |
| 200.21 | 0.00 | - | 1 | 97 | 330.00 | 1.22 | 0.00 | - | 2 | 2,649 |
| 191.37 | 0.00 | - | 1 | 42 | 335.00 | 1.29 | 0.00 | - | 8 | 409 |
| 168.00 | 0.00 | - | 2 | 226 | 340.00 | 1.34 | -0.02 | -1.47% | 29 | 1,700 |
| 171.54 | 0.00 | - | 10 | 41 | 345.00 | 1.42 | +0.02 | +1.43% | 1 | 806 |
| 181.36 | 0.00 | - | 1 | 1,230 | 350.00 | 1.51 | +0.01 | +0.67% | 3 | 5,471 |
| 174.89 | 0.00 | - | 2 | 34 | 355.00 | 1.55 | 0.00 | - | 6 | 1,233 |
| 172.00 | +0.46 | +0.27% | 1 | 1,059 | 360.00 | 1.67 | 0.00 | - | 9 | 6,259 |
| 169.00 | +2.55 | +1.53% | 5 | 1,259 | 365.00 | 1.76 | 0.00 | - | 14 | 3,172 |
| 156.00 | 0.00 | - | 2 | 308 | 370.00 | 1.86 | 0.00 | - | 1 | 7,425 |
| 157.49 | 0.00 | - | 10 | 389 | 375.00 | 1.92 | -0.05 | -2.54% | 18 | 9,583 |
| 153.30 | +0.57 | +0.37% | 3 | 748 | 380.00 | 2.02 | -0.07 | -3.35% | 5 | 4,918 |
| 148.59 | +0.65 | +0.44% | 1 | 506 | 385.00 | 2.19 | -0.05 | -2.23% | 3 | 9,964 |
| 144.17 | +11.54 | +8.70% | 2 | 357 | 390.00 | 2.38 | 0.00 | - | 13 | 7,115 |
| 136.80 | 0.00 | - | 1 | 289 | 395.00 | 2.43 | -0.09 | -3.57% | 2 | 7,965 |
| 134.91 | +0.39 | +0.29% | 4 | 1,795 | 400.00 | 2.55 | -0.13 | -4.85% | 75 | 15,350 |
| 126.11 | 0.00 | - | 8 | 1,161 | 405.00 | 2.70 | -0.11 | -3.91% | 12 | 2,558 |
| 124.24 | 0.00 | - | 2 | 1,303 | 410.00 | 2.88 | -0.16 | -5.26% | 7 | 9,460 |
| 120.40 | 0.00 | - | 112 | 1,565 | 415.00 | 3.24 | -0.08 | -2.41% | 3 | 3,608 |
| 117.40 | +1.92 | +1.66% | 1 | 2,745 | 420.00 | 3.28 | -0.20 | -5.75% | 18 | 10,808 |
| 111.00 | 0.00 | - | 142 | 2,432 | 425.00 | 3.52 | -0.17 | -4.61% | 31 | 8,066 |
| 106.95 | +1.39 | +1.32% | 2 | 1,671 | 430.00 | 3.80 | -0.23 | -5.71% | 8 | 13,339 |
| 101.34 | 0.00 | - | 120 | 1,574 | 435.00 | 4.09 | -0.22 | -5.10% | 3 | 8,171 |
| 97.62 | -0.80 | -0.81% | 1 | 2,881 | 440.00 | 4.42 | -0.20 | -4.33% | 33 | 7,852 |
| 93.43 | +1.37 | +1.49% | 1 | 0 | 445.00 | 4.98 | -0.13 | -2.54% | 2 | 8,532 |
| 90.80 | +2.61 | +2.96% | 16 | 0 | 450.00 | 5.16 | -0.26 | -4.80% | 59 | 11,804 |
| 84.44 | 0.00 | - | 1 | 0 | 455.00 | 5.53 | -0.34 | -5.79% | 23 | 8,868 |
| 81.56 | +1.51 | +1.89% | 2 | 2,159 | 460.00 | 6.00 | -0.38 | -5.96% | 40 | 13,196 |
| 76.93 | +1.66 | +2.21% | 9 | 0 | 465.00 | 6.60 | -0.36 | -5.17% | 1 | 7,638 |
| 73.25 | +2.09 | +2.94% | 908 | 0 | 470.00 | 7.17 | -0.41 | -5.41% | 17 | 15,992 |
| 68.75 | 0.00 | - | 1 | 5,454 | 475.00 | 7.75 | -0.59 | -7.07% | 117 | 7,812 |
| 62.67 | -0.78 | -1.23% | 4 | 0 | 480.00 | 8.47 | -0.66 | -7.23% | 10 | 9,185 |
| 59.95 | +1.05 | +1.78% | 4 | 4,833 | 485.00 | 9.30 | -0.67 | -6.72% | 18 | 5,441 |
| 55.18 | +0.48 | +0.88% | 3 | 7,958 | 490.00 | 10.09 | -0.75 | -6.92% | 158 | 27,926 |
| 52.93 | +1.38 | +2.68% | 18 | 0 | 495.00 | 11.30 | -0.48 | -4.07% | 11 | 5,877 |
| 49.33 | +2.40 | +5.11% | 17 | 0 | 500.00 | 12.15 | -0.73 | -5.67% | 142 | 12,179 |
| 44.00 | +0.70 | +1.62% | 2 | 0 | 505.00 | 13.42 | -0.75 | -5.29% | 36 | 5,149 |
| 41.70 | +1.58 | +3.94% | 36 | 0 | 510.00 | 14.74 | -0.86 | -5.51% | 518 | 7,798 |
| 37.95 | +1.45 | +3.97% | 45 | 0 | 515.00 | 15.98 | -1.18 | -6.88% | 52 | 3,399 |
| 35.00 | +1.75 | +5.26% | 43 | 14,684 | 520.00 | 17.80 | -1.12 | -5.92% | 151 | 9,833 |
| 31.65 | +1.36 | +4.49% | 22 | 0 | 525.00 | 19.60 | -1.03 | -4.99% | 172 | 3,744 |
| 28.65 | +1.71 | +6.35% | 31 | 0 | 530.00 | 21.56 | -1.14 | -5.02% | 53 | 2,350 |
| 25.65 | +1.47 | +6.08% | 19 | 0 | 535.00 | 23.42 | -1.86 | -7.36% | 4 | 1,191 |
| 22.78 | +1.23 | +5.71% | 221 | 0 | 540.00 | 26.06 | -1.54 | -5.58% | 15 | 7,231 |
| 19.95 | +1.01 | +5.33% | 16 | 3,750 | 545.00 | 31.63 | 0.00 | - | 6 | 51 |
| 17.77 | +1.07 | +6.41% | 280 | 0 | 550.00 | 33.10 | -0.15 | -0.45% | 5 | 236 |
| 15.44 | +0.94 | +6.48% | 64 | 2,961 | 555.00 | 44.95 | 0.00 | - | 1 | 75 |
| 13.35 | +0.78 | +6.21% | 571 | 4,232 | 560.00 | 38.69 | -2.01 | -4.94% | 51 | 220 |
| 11.30 | +0.58 | +5.41% | 7 | 1,603 | 565.00 | 44.50 | -0.30 | -0.67% | 1 | 10 |
| 9.82 | +0.68 | +7.44% | 75 | 0 | 570.00 | 47.90 | -0.02 | -0.04% | 2 | 26 |
| 8.23 | +0.51 | +6.61% | 129 | 0 | 575.00 | 58.20 | 0.00 | - | 16 | 0 |
| 6.98 | +0.57 | +8.89% | 37 | 0 | 580.00 | 58.16 | 0.00 | - | 3 | 0 |
| 5.44 | -0.23 | -4.06% | 1 | 0 | 585.00 | 72.70 | 0.00 | - | 2 | 0 |
| 4.78 | +0.18 | +3.91% | 18 | 0 | 590.00 | 81.19 | 0.00 | - | 45 | 0 |
| 3.98 | +0.32 | +8.74% | 6 | 0 | 595.00 | 89.20 | 0.00 | - | 1 | 0 |
| 3.25 | +0.22 | +7.26% | 45 | 5,834 | 600.00 | 79.90 | 0.00 | - | 2 | 4 |
| 2.67 | +0.25 | +10.33% | 12 | 518 | 605.00 | 84.82 | 0.00 | - | 1 | 0 |
| 2.21 | +0.17 | +8.33% | 12 | 0 | 610.00 | 90.23 | 0.00 | - | 2 | 0 |
| 1.68 | 0.00 | - | 1 | 0 | 615.00 | 95.31 | 0.00 | - | 94 | 0 |
| 1.33 | 0.00 | - | 310 | 0 | 620.00 | 108.35 | 0.00 | - | 4 | 0 |
| 1.13 | +0.01 | +0.89% | 2 | 420 | 625.00 | 132.13 | 0.00 | - | 1 | 0 |
| 0.97 | +0.10 | +11.49% | 9 | 7,282 | 630.00 | 139.67 | 0.00 | - | - | 0 |
| 0.79 | +0.05 | +6.76% | 409 | 0 | 635.00 | - | - | - | - | - |
| 0.62 | +0.01 | +1.64% | 1 | 0 | 640.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 6 | 0 | 645.00 | 124.50 | 0.00 | - | 10 | 0 |
| 0.46 | +0.04 | +9.52% | 92 | 0 | 650.00 | 140.40 | 0.00 | - | 2 | 0 |
| 0.33 | 0.00 | - | 11 | 148 | 655.00 | 205.80 | 0.00 | - | - | 0 |
| 0.29 | 0.00 | - | 1 | 105 | 660.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 1 | 0 | 665.00 | 172.09 | 0.00 | - | - | 0 |
| 0.24 | +0.02 | +9.09% | 17 | 10,243 | 670.00 | 156.05 | 0.00 | - | 1 | 0 |
| 0.21 | +0.03 | +16.67% | 1 | 0 | 675.00 | 151.13 | 0.00 | - | 1 | 0 |
| 0.17 | -0.01 | -5.56% | 1 | 0 | 680.00 | - | - | - | - | - |
| 0.15 | +0.01 | +7.14% | 23 | 606 | 685.00 | 197.52 | 0.00 | - | 2 | 0 |
| 0.15 | 0.00 | - | 1 | 0 | 690.00 | 205.20 | 0.00 | - | 1 | 0 |
| 0.11 | -0.02 | -15.38% | 10 | 0 | 695.00 | - | - | - | - | - |
| 0.10 | -0.02 | -16.67% | 198 | 14,577 | 700.00 | 190.25 | 0.00 | - | 4 | 0 |
| 0.10 | +0.02 | +25.00% | 44 | 0 | 705.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 146 | 710.00 | - | - | - | - | - |
| 0.06 | -0.01 | -14.29% | 4 | 0 | 715.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 11 | 0 | 720.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 725.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 9 | 0 | 730.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 51 | 0 | 735.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 5 | 141 | 740.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 581 | 745.00 | 250.61 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 21 | 750.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 300 | 0 | 755.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 31 | 85 | 760.00 | 242.72 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 45 | 141 | 765.00 | 247.74 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 11 | 0 | 770.00 | 256.52 | 0.00 | - | 1 | 0 |
