La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 659,08 +439,80 (+0,78 %)
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
21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 342.72 | 0.00 | - | 1 | 21 | 180.00 | 0.28 | -0.01 | -3.45% | 3 | 2,209 |
| 228.50 | 0.00 | - | 14 | 18 | 185.00 | 0.34 | 0.00 | - | 25 | 77 |
| 328.55 | 0.00 | - | 2 | 18 | 190.00 | 0.34 | 0.00 | - | 1 | 26 |
| 333.94 | 0.00 | - | 1 | 2 | 195.00 | 0.35 | 0.00 | - | 1 | 47 |
| 329.26 | 0.00 | - | 1 | 93 | 200.00 | 0.38 | -0.02 | -5.00% | 11 | 1,495 |
| 300.40 | 0.00 | - | 3 | 27 | 205.00 | 0.50 | 0.00 | - | 10 | 71 |
| 312.66 | 0.00 | - | 1 | 4 | 210.00 | 0.45 | 0.00 | - | 1 | 4,049 |
| 244.50 | 0.00 | - | 1 | 2 | 215.00 | 0.46 | -0.24 | -34.29% | 1 | 407 |
| 303.51 | 0.00 | - | 1 | 3 | 220.00 | 0.63 | 0.00 | - | 1 | 86 |
| 254.38 | 0.00 | - | 1 | 4 | 225.00 | 0.54 | +0.01 | +1.89% | 1 | 60 |
| 293.62 | 0.00 | - | 3 | 232 | 230.00 | 0.57 | 0.00 | - | 1 | 127 |
| 273.14 | 0.00 | - | 1 | 2 | 235.00 | 1.07 | 0.00 | - | 2 | 171 |
| 228.00 | 0.00 | - | 5 | 18 | 240.00 | 0.67 | 0.00 | - | 1 | 142 |
| 272.10 | 0.00 | - | 1 | 5 | 245.00 | 0.67 | -0.03 | -4.29% | 31 | 693 |
| 278.67 | 0.00 | - | 2 | 156 | 250.00 | 0.71 | +0.01 | +1.43% | 41 | 1,416 |
| 271.00 | 0.00 | - | 1 | 23 | 255.00 | 0.75 | +0.01 | +1.35% | 90 | 1,050 |
| 253.10 | 0.00 | - | 1 | 96 | 260.00 | 0.78 | -0.06 | -7.14% | 27 | 1,935 |
| 192.50 | 0.00 | - | 1 | 1 | 265.00 | 1.05 | 0.00 | - | 1 | 814 |
| 251.88 | 0.00 | - | 6 | 6 | 270.00 | 1.05 | 0.00 | - | 1 | 890 |
| 191.55 | 0.00 | - | - | 1 | 275.00 | 1.14 | 0.00 | - | 1 | 69 |
| 190.55 | 0.00 | - | 7 | 11 | 280.00 | 1.00 | 0.00 | - | 71 | 1,273 |
| 182.59 | 0.00 | - | 6 | 12 | 285.00 | 1.03 | 0.00 | - | 1 | 913 |
| 236.71 | 0.00 | - | 2 | 4 | 290.00 | 1.11 | 0.00 | - | 10 | 1,303 |
| 144.84 | 0.00 | - | 1 | 2 | 295.00 | 1.15 | +0.01 | +0.88% | 57 | 1,840 |
| 213.36 | 0.00 | - | 1 | 342 | 300.00 | 1.22 | 0.00 | - | 4 | 1,941 |
| 209.10 | 0.00 | - | 1 | 14 | 305.00 | 1.32 | 0.00 | - | 4 | 253 |
| 199.21 | 0.00 | - | 5 | 15 | 310.00 | 1.37 | 0.00 | - | 3 | 366 |
| 203.54 | 0.00 | - | 6 | 11 | 315.00 | 1.40 | -0.17 | -10.83% | 1 | 290 |
| 206.07 | 0.00 | - | 6 | 25 | 320.00 | 1.45 | -0.01 | -0.68% | 250 | 1,050 |
| 190.14 | 0.00 | - | 7 | 84 | 325.00 | 1.53 | -0.07 | -4.38% | 2 | 372 |
| 187.41 | 0.00 | - | 1 | 11 | 330.00 | 1.63 | 0.00 | - | 4 | 924 |
| 194.91 | 0.00 | - | 8 | 121 | 335.00 | 1.70 | -0.17 | -9.09% | 4 | 2,292 |
| 177.75 | 0.00 | - | 1 | 27 | 340.00 | 1.80 | -0.09 | -4.76% | 10 | 2,094 |
| 184.95 | 0.00 | - | 2 | 8 | 345.00 | 1.89 | -0.05 | -2.58% | 1 | 362 |
| 181.50 | 0.00 | - | 1 | 246 | 350.00 | 1.98 | -0.04 | -1.98% | 63 | 1,301 |
| 169.07 | 0.00 | - | 1 | 673 | 355.00 | 2.13 | 0.00 | - | 14 | 735 |
| 173.83 | 0.00 | - | 2 | 27 | 360.00 | 2.26 | +0.01 | +0.44% | 160 | 2,187 |
| 169.57 | +21.57 | +14.57% | 6 | 113 | 365.00 | 2.37 | -0.03 | -1.25% | 3 | 465 |
| 165.12 | +3.27 | +2.02% | 12 | 418 | 370.00 | 2.47 | -0.05 | -1.98% | 21 | 539 |
| 153.80 | 0.00 | - | 1 | 390 | 375.00 | 2.61 | -0.05 | -1.88% | 102 | 443 |
| 157.12 | +14.47 | +10.14% | 2 | 1,204 | 380.00 | 2.78 | -0.06 | -2.11% | 103 | 693 |
| 148.30 | 0.00 | - | 4 | 633 | 385.00 | 2.95 | -0.03 | -1.01% | 4 | 533 |
| 137.94 | 0.00 | - | 6 | 109 | 390.00 | 3.13 | -0.07 | -2.19% | 5 | 3,126 |
| 143.51 | +20.59 | +16.75% | 2 | 110 | 395.00 | 3.38 | -0.13 | -3.70% | 4 | 1,246 |
| 134.37 | 0.00 | - | 2 | 723 | 400.00 | 3.59 | 0.00 | - | 10 | 2,371 |
| 114.00 | 0.00 | - | 1 | 32 | 405.00 | 3.84 | -0.19 | -4.71% | 12 | 17,688 |
| 125.33 | 0.00 | - | 118 | 201 | 410.00 | 4.10 | +0.02 | +0.49% | 5 | 856 |
| 124.99 | +3.77 | +3.11% | 2 | 91 | 415.00 | 4.33 | -0.04 | -0.92% | 61 | 1,608 |
| 119.01 | +2.44 | +2.09% | 4 | 416 | 420.00 | 4.60 | -0.04 | -0.86% | 265 | 1,901 |
| 114.38 | -0.06 | -0.05% | 8 | 2,206 | 425.00 | 4.95 | -0.05 | -1.00% | 6 | 3,425 |
| 109.81 | +0.91 | +0.84% | 4 | 826 | 430.00 | 5.28 | -0.08 | -1.49% | 14 | 2,931 |
| 107.30 | +2.20 | +2.09% | 3 | 445 | 435.00 | 5.80 | +0.04 | +0.69% | 9 | 1,462 |
| 101.57 | +1.46 | +1.46% | 174 | 703 | 440.00 | 6.05 | -0.09 | -1.47% | 16 | 1,792 |
| 97.19 | +2.76 | +2.92% | 2 | 527 | 445.00 | 6.54 | -0.13 | -1.95% | 1 | 626 |
| 92.68 | -0.06 | -0.06% | 192 | 418 | 450.00 | 7.09 | -0.07 | -0.98% | 29 | 2,052 |
| 85.88 | 0.00 | - | 4 | 389 | 455.00 | 7.61 | -0.29 | -3.67% | 2 | 1,010 |
| 83.96 | +0.72 | +0.86% | 2 | 361 | 460.00 | 8.25 | -0.05 | -0.60% | 62 | 2,365 |
| 79.41 | 0.00 | - | 20 | 386 | 465.00 | 8.90 | -0.14 | -1.55% | 30 | 2,642 |
| 75.93 | +1.86 | +2.51% | 1 | 687 | 470.00 | 9.63 | -0.19 | -1.93% | 16 | 7,698 |
| 72.49 | +0.68 | +0.95% | 3 | 745 | 475.00 | 10.39 | -0.11 | -1.05% | 16 | 7,841 |
| 69.11 | +14.31 | +26.11% | 362 | 688 | 480.00 | 11.25 | -0.28 | -2.43% | 13 | 7,418 |
| 61.92 | 0.00 | - | 6 | 565 | 485.00 | 12.00 | -0.30 | -2.44% | 1 | 1,882 |
| 60.00 | 0.00 | - | 1 | 2,049 | 490.00 | 13.15 | -0.15 | -1.13% | 12 | 2,823 |
| 54.72 | 0.00 | - | 1 | 1,242 | 495.00 | 14.46 | -0.05 | -0.34% | 1 | 1,153 |
| 53.41 | +1.15 | +2.20% | 14 | 1,242 | 500.00 | 15.40 | -0.28 | -1.79% | 42 | 4,659 |
| 49.03 | 0.00 | - | 27 | 1,080 | 505.00 | 17.00 | -0.16 | -0.93% | 1 | 4,157 |
| 46.64 | +2.72 | +6.19% | 2 | 1,956 | 510.00 | 18.38 | -0.12 | -0.65% | 216 | 2,933 |
| 42.82 | +2.02 | +4.95% | 381 | 2,877 | 515.00 | 19.70 | -0.41 | -2.04% | 123 | 5,548 |
| 39.77 | +0.85 | +2.18% | 15 | 1,102 | 520.00 | 21.25 | -1.16 | -5.18% | 35 | 17,119 |
| 36.13 | +0.13 | +0.36% | 210 | 1,446 | 525.00 | 23.17 | -0.33 | -1.40% | 150 | 962 |
| 33.32 | +0.60 | +1.83% | 6 | 5,676 | 530.00 | 25.24 | -0.54 | -2.09% | 71 | 3,378 |
| 30.34 | +0.91 | +3.09% | 16 | 4,249 | 535.00 | 27.60 | -1.27 | -4.40% | 44 | 2,566 |
| 27.73 | +0.75 | +2.78% | 1 | 6,542 | 540.00 | 30.37 | 0.00 | - | 64 | 8,160 |
| 24.74 | +0.39 | +1.60% | 8 | 7,420 | 545.00 | 32.35 | -0.64 | -1.94% | 21 | 5,273 |
| 21.91 | +0.16 | +0.74% | 33 | 5,230 | 550.00 | 35.28 | -1.09 | -3.00% | 2 | 6,234 |
| 19.61 | +0.33 | +1.71% | 9 | 2,276 | 555.00 | 48.57 | 0.00 | - | 6 | 1,014 |
| 17.29 | -0.02 | -0.12% | 8 | 4,085 | 560.00 | 45.51 | 0.00 | - | 10 | 10 |
| 15.54 | +0.75 | +5.07% | 6 | 5,269 | 565.00 | 67.28 | 0.00 | - | 1 | 1 |
| 13.44 | +0.25 | +1.90% | 5 | 5,024 | 570.00 | 50.00 | -21.50 | -30.07% | 10 | 1 |
| 11.43 | 0.00 | - | 157 | 7,384 | 575.00 | 62.10 | 0.00 | - | 2 | 0 |
| 10.30 | +0.24 | +2.39% | 29 | 4,811 | 580.00 | 58.18 | -18.79 | -24.41% | 2 | 0 |
| 8.22 | 0.00 | - | 179 | 3,692 | 585.00 | 72.50 | 0.00 | - | 10 | 0 |
| 7.61 | +0.34 | +4.68% | 4 | 2,873 | 590.00 | 74.88 | 0.00 | - | 1 | 0 |
| 6.50 | +0.19 | +3.01% | 1 | 705 | 595.00 | - | - | - | - | - |
| 5.53 | +0.14 | +2.60% | 4 | 4,781 | 600.00 | 88.26 | 0.00 | - | 1 | 1 |
| 4.66 | 0.00 | - | 3 | 315 | 605.00 | 101.90 | 0.00 | - | 1 | 0 |
| 4.02 | +0.14 | +3.61% | 7 | 1,574 | 610.00 | 90.15 | 0.00 | - | 2 | 0 |
| 3.32 | -0.08 | -2.35% | 4 | 886 | 615.00 | 93.97 | 0.00 | - | 560 | 0 |
| 2.94 | +0.27 | +10.11% | 11 | 2,148 | 620.00 | - | - | - | - | - |
| 2.36 | +0.05 | +2.16% | 1 | 2,304 | 625.00 | - | - | - | - | - |
| 2.01 | +0.14 | +7.49% | 2 | 4,116 | 630.00 | 111.00 | 0.00 | - | 6 | 0 |
| 1.67 | +0.02 | +1.21% | 3 | 3,199 | 635.00 | - | - | - | - | - |
| 1.37 | -0.01 | -0.72% | 8 | 24 | 640.00 | - | - | - | - | - |
| 1.02 | 0.00 | - | 1 | 323 | 645.00 | - | - | - | - | - |
| 1.02 | +0.06 | +6.25% | 61 | 722 | 650.00 | 195.84 | 0.00 | - | - | 0 |
| 0.81 | 0.00 | - | 1 | 2,576 | 655.00 | - | - | - | - | - |
| 0.73 | 0.00 | - | 1 | 4,375 | 660.00 | - | - | - | - | - |
| 0.61 | 0.00 | - | 1 | 66 | 665.00 | - | - | - | - | - |
| 0.55 | -0.04 | -6.78% | 8 | 4,861 | 670.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 1 | 5,689 | 675.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 10 | 173 | 680.00 | 224.85 | 0.00 | - | 100 | 0 |
| 0.34 | 0.00 | - | 1 | 58 | 685.00 | 229.94 | 0.00 | - | 60 | 0 |
| 0.31 | 0.00 | - | 8 | 275 | 690.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 2 | 1,079 | 695.00 | - | - | - | - | - |
| 0.24 | +0.01 | +4.35% | 7 | 4,858 | 700.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 2 | 152 | 705.00 | - | - | - | - | - |
| 0.18 | -0.01 | -5.26% | 3 | 122 | 710.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 2 | 35 | 715.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 50 | 133 | 720.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 40 | 725.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 20 | 730.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 2 | 27 | 735.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 29 | 740.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 263 | 745.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 61 | 750.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 207 | 231 | 755.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 5 | 269 | 760.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 13 | 43 | 765.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 6 | 390 | 770.00 | - | - | - | - | - |
