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
56 570,86 +197,71 (+0,35 %)
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 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 368.10 | 0.00 | - | 1 | 28 | 150.00 | 0.30 | +0.02 | +7.14% | 27 | 8,297 |
| - | - | - | - | - | 155.00 | 0.34 | +0.02 | +6.25% | 1 | 84 |
| 357.40 | 0.00 | - | 9 | 49 | 160.00 | 0.34 | 0.00 | - | 3 | 493 |
| - | - | - | - | - | 165.00 | 0.38 | 0.00 | - | 1 | 77 |
| 345.28 | 0.00 | - | 5 | 26 | 170.00 | 0.41 | 0.00 | - | 50 | 119 |
| 268.96 | 0.00 | - | 18 | 14 | 175.00 | 0.52 | 0.00 | - | 1 | 528 |
| 339.21 | 0.00 | - | 9 | 39 | 180.00 | 0.45 | 0.00 | - | 1 | 275 |
| 267.00 | 0.00 | - | 5 | 7 | 185.00 | 0.77 | 0.00 | - | 1 | 25 |
| 277.00 | 0.00 | - | 1 | 16 | 190.00 | 0.84 | 0.00 | - | 10 | 39 |
| 267.50 | 0.00 | - | 1 | 13 | 195.00 | 0.92 | 0.00 | - | 3 | 53 |
| 324.12 | 0.00 | - | 3 | 89 | 200.00 | 0.56 | -0.01 | -1.75% | 10 | 991 |
| 300.93 | 0.00 | - | 1 | 108 | 205.00 | 0.60 | 0.00 | - | 10 | 60 |
| 249.50 | 0.00 | - | 12 | 91 | 210.00 | 0.83 | 0.00 | - | 10 | 49 |
| 248.00 | 0.00 | - | 1 | 46 | 215.00 | 1.09 | 0.00 | - | 10 | 23 |
| 215.78 | 0.00 | - | 2 | 79 | 220.00 | 0.73 | 0.00 | - | 9 | 124 |
| 266.08 | 0.00 | - | 1 | 17 | 225.00 | 0.95 | 0.00 | - | 1 | 159 |
| 298.98 | 0.00 | - | 1 | 17 | 230.00 | 0.98 | 0.00 | - | 4 | 33 |
| 230.50 | 0.00 | - | - | 2 | 235.00 | 0.85 | 0.00 | - | 250 | 260 |
| 242.49 | 0.00 | - | 10 | 13 | 240.00 | 0.91 | -0.03 | -3.19% | 1 | 289 |
| - | - | - | - | - | 245.00 | 0.96 | -0.16 | -14.29% | 5 | 27 |
| 261.16 | 0.00 | - | 2 | 9 | 250.00 | 1.01 | 0.00 | - | 3 | 789 |
| 272.23 | 0.00 | - | 1 | 5 | 255.00 | 1.04 | 0.00 | - | 2 | 90 |
| 271.00 | +13.01 | +5.04% | 2 | 4 | 260.00 | 1.08 | -0.24 | -18.18% | 5 | 872 |
| 252.00 | 0.00 | - | 1 | 1 | 265.00 | 1.39 | 0.00 | - | 2 | 74 |
| 257.89 | 0.00 | - | - | 1 | 270.00 | 1.24 | 0.00 | - | 5 | 345 |
| 238.62 | 0.00 | - | - | 0 | 275.00 | 1.30 | 0.00 | - | 2 | 756 |
| 233.94 | 0.00 | - | 129 | 231 | 280.00 | 1.32 | -0.53 | -28.65% | 1 | 584 |
| 247.50 | 0.00 | - | 2 | 4 | 285.00 | 1.43 | -0.15 | -9.49% | 2 | 39 |
| 243.00 | 0.00 | - | 1 | 3 | 290.00 | 1.56 | 0.00 | - | 100 | 2,786 |
| 220.99 | 0.00 | - | - | 1 | 295.00 | 1.60 | 0.00 | - | 6 | 409 |
| 232.48 | 0.00 | - | 5 | 301 | 300.00 | 1.72 | 0.00 | - | 5 | 3,576 |
| 166.23 | 0.00 | - | - | 1 | 305.00 | 1.85 | 0.00 | - | 1 | 43 |
| 180.30 | 0.00 | - | 1 | 10 | 310.00 | 1.82 | 0.00 | - | 1 | 73 |
| 218.00 | 0.00 | - | 1 | 8 | 315.00 | 2.00 | 0.00 | - | 41 | 736 |
| 208.24 | 0.00 | - | 23 | 56 | 320.00 | 2.03 | -0.08 | -3.79% | 10 | 645 |
| 210.00 | 0.00 | - | 12 | 22 | 325.00 | 2.14 | 0.00 | - | 1 | 875 |
| 201.32 | 0.00 | - | 3 | 7 | 330.00 | 2.25 | 0.00 | - | 27 | 4,100 |
| 180.06 | 0.00 | - | 1 | 5 | 335.00 | 2.34 | -0.10 | -4.10% | 1 | 3,587 |
| 195.21 | 0.00 | - | 1 | 12 | 340.00 | 2.58 | 0.00 | - | 10 | 8,599 |
| 190.69 | 0.00 | - | 1 | 10 | 345.00 | 2.62 | -0.02 | -0.76% | 1 | 9,822 |
| 179.80 | 0.00 | - | 1 | 33 | 350.00 | 2.78 | 0.00 | - | 24 | 10,516 |
| 164.12 | 0.00 | - | 3 | 8 | 355.00 | 2.95 | 0.00 | - | 15 | 9,998 |
| 170.06 | 0.00 | - | 8 | 21 | 360.00 | 3.11 | 0.00 | - | 16 | 5,721 |
| 154.96 | 0.00 | - | 2 | 106 | 365.00 | 3.23 | -0.05 | -1.52% | 4 | 808 |
| 166.32 | 0.00 | - | 4 | 154 | 370.00 | 3.45 | -0.01 | -0.29% | 17 | 417 |
| 147.84 | 0.00 | - | 4 | 14 | 375.00 | 3.84 | 0.00 | - | 3 | 6,487 |
| 144.10 | 0.00 | - | 134 | 246 | 380.00 | 3.82 | -0.11 | -2.80% | 2 | 3,273 |
| 137.90 | 0.00 | - | 1 | 331 | 385.00 | 4.12 | -0.22 | -5.07% | 2 | 9,560 |
| 147.42 | 0.00 | - | 12 | 22 | 390.00 | 4.38 | +0.01 | +0.23% | 1 | 3,067 |
| 129.50 | 0.00 | - | 1 | 27 | 395.00 | 4.60 | -0.28 | -5.74% | 2 | 754 |
| 143.27 | +3.02 | +2.15% | 1 | 392 | 400.00 | 4.94 | 0.00 | - | 22 | 7,211 |
| 126.60 | 0.00 | - | 1 | 7 | 405.00 | 5.25 | -0.06 | -1.13% | 3 | 2,770 |
| 135.09 | +3.84 | +2.93% | 5 | 1,007 | 410.00 | 5.54 | -0.06 | -1.07% | 5 | 8,298 |
| 130.23 | +6.33 | +5.11% | 1 | 39 | 415.00 | 5.90 | -0.16 | -2.64% | 16 | 715 |
| 123.40 | 0.00 | - | 7 | 524 | 420.00 | 6.30 | -0.08 | -1.25% | 3 | 2,013 |
| 116.35 | 0.00 | - | 3 | 31 | 425.00 | 6.78 | -0.10 | -1.45% | 3 | 6,125 |
| 117.80 | +4.75 | +4.20% | 2 | 249 | 430.00 | 7.25 | -0.05 | -0.68% | 28 | 1,944 |
| 112.00 | +5.15 | +4.82% | 2 | 194 | 435.00 | 7.74 | -0.12 | -1.53% | 2 | 3,193 |
| 107.73 | +2.83 | +2.70% | 33 | 729 | 440.00 | 8.18 | -0.12 | -1.45% | 61 | 4,713 |
| 104.00 | +1.65 | +1.61% | 1 | 476 | 445.00 | 8.74 | -0.21 | -2.35% | 11 | 2,213 |
| 99.43 | +1.02 | +1.04% | 8 | 1,444 | 450.00 | 9.34 | -0.16 | -1.68% | 35 | 3,083 |
| 96.05 | +2.60 | +2.78% | 2 | 1,560 | 455.00 | 10.01 | -0.19 | -1.86% | 6 | 4,831 |
| 92.10 | +1.49 | +1.64% | 4 | 185 | 460.00 | 10.76 | -0.67 | -5.86% | 5 | 2,970 |
| 84.92 | 0.00 | - | 1 | 606 | 465.00 | 11.67 | -0.03 | -0.26% | 24 | 608 |
| 82.12 | 0.00 | - | 4 | 293 | 470.00 | 12.30 | -0.20 | -1.60% | 4 | 5,293 |
| 79.47 | +6.57 | +9.01% | 2 | 858 | 475.00 | 13.50 | 0.00 | - | 23 | 769 |
| 75.11 | +0.81 | +1.09% | 3 | 354 | 480.00 | 14.05 | -0.50 | -3.44% | 4 | 1,686 |
| 72.61 | +1.40 | +1.97% | 1 | 3,082 | 485.00 | 14.94 | -0.46 | -2.99% | 20 | 1,668 |
| 67.89 | +0.55 | +0.82% | 2 | 791 | 490.00 | 16.07 | -0.89 | -5.25% | 16 | 871 |
| 62.40 | 0.00 | - | 2 | 374 | 495.00 | 17.34 | -0.17 | -0.97% | 43 | 3,193 |
| 60.60 | +0.50 | +0.83% | 13 | 3,789 | 500.00 | 18.65 | -0.11 | -0.59% | 50 | 1,014 |
| 57.83 | +2.26 | +4.07% | 1 | 594 | 505.00 | 20.15 | +0.03 | +0.15% | 3 | 702 |
| 54.20 | +1.00 | +1.88% | 41 | 3,205 | 510.00 | 21.74 | +0.14 | +0.65% | 61 | 2,517 |
| 50.86 | +1.35 | +2.73% | 4 | 1,633 | 515.00 | 22.73 | -0.57 | -2.45% | 30 | 6,707 |
| 47.39 | +0.73 | +1.56% | 13 | 1,626 | 520.00 | 24.61 | -0.53 | -2.11% | 172 | 981 |
| 44.28 | +1.14 | +2.64% | 9 | 2,620 | 525.00 | 26.28 | -1.06 | -3.88% | 82 | 3,177 |
| 40.83 | +0.53 | +1.32% | 7 | 834 | 530.00 | 28.38 | -0.56 | -1.94% | 43 | 5,956 |
| 38.09 | +2.29 | +6.40% | 1 | 777 | 535.00 | 30.36 | -0.93 | -2.97% | 42 | 982 |
| 35.10 | +1.27 | +3.75% | 12 | 5,973 | 540.00 | 32.64 | -0.68 | -2.04% | 43 | 744 |
| 32.49 | +1.58 | +5.11% | 50 | 1,704 | 545.00 | 35.44 | -0.37 | -1.03% | 7 | 205 |
| 29.61 | +0.69 | +2.39% | 877 | 4,357 | 550.00 | 38.85 | 0.00 | - | 3 | 486 |
| 26.98 | +0.54 | +2.04% | 104 | 4,849 | 555.00 | 42.98 | 0.00 | - | 2 | 847 |
| 24.53 | +0.57 | +2.38% | 4 | 1,714 | 560.00 | 44.25 | -2.39 | -5.12% | 2 | 227 |
| 22.19 | +0.43 | +1.98% | 92 | 974 | 565.00 | 60.03 | 0.00 | - | 1 | 14 |
| 20.50 | +0.84 | +4.27% | 1 | 1,777 | 570.00 | 54.00 | 0.00 | - | 2 | 8 |
| 17.82 | +0.56 | +3.24% | 7 | 5,699 | 575.00 | 58.78 | 0.00 | - | 4 | 4 |
| 16.17 | +0.57 | +3.65% | 16 | 6,017 | 580.00 | 68.49 | 0.00 | - | 1 | 1 |
| 14.29 | +0.50 | +3.63% | 4 | 705 | 585.00 | - | - | - | - | - |
| 12.47 | 0.00 | - | 81 | 3,917 | 590.00 | 92.30 | 0.00 | - | 7 | 0 |
| 11.21 | +0.39 | +3.60% | 2 | 4,810 | 595.00 | 86.00 | 0.00 | - | 4 | 4 |
| 9.88 | +0.18 | +1.86% | 60 | 2,728 | 600.00 | 101.00 | 0.00 | - | 2 | 0 |
| 8.47 | 0.00 | - | 145 | 3,437 | 605.00 | 91.92 | 0.00 | - | - | 0 |
| 7.14 | 0.00 | - | 2 | 3,632 | 610.00 | 95.50 | 0.00 | - | 1 | 0 |
| 6.68 | +0.26 | +4.05% | 4 | 5,802 | 615.00 | 98.44 | 0.00 | - | - | 0 |
| 5.65 | +0.01 | +0.18% | 7 | 6,735 | 620.00 | - | - | - | - | - |
| 4.99 | +0.03 | +0.60% | 14 | 13,513 | 625.00 | - | - | - | - | - |
| 4.35 | +0.13 | +3.08% | 636 | 10,502 | 630.00 | 210.50 | 0.00 | - | - | 0 |
| 3.76 | +0.05 | +1.35% | 518 | 22,201 | 635.00 | 215.50 | 0.00 | - | - | 0 |
| 3.28 | +0.07 | +2.18% | 283 | 28,896 | 640.00 | - | - | - | - | - |
| 2.80 | +0.10 | +3.70% | 18 | 23,629 | 645.00 | - | - | - | - | - |
| 2.45 | +0.02 | +0.82% | 6 | 23,776 | 650.00 | 145.30 | 0.00 | - | - | 0 |
| 2.12 | +0.01 | +0.47% | 3 | 18,196 | 655.00 | - | - | - | - | - |
| 1.85 | +0.05 | +2.78% | 1 | 1,884 | 660.00 | - | - | - | - | - |
| 1.57 | +0.02 | +1.29% | 2 | 207 | 665.00 | - | - | - | - | - |
| 1.40 | +0.12 | +9.38% | 2 | 103 | 670.00 | - | - | - | - | - |
| 1.17 | 0.00 | - | 5 | 138 | 675.00 | - | - | - | - | - |
| 1.03 | 0.00 | - | 14 | 316 | 680.00 | 224.97 | 0.00 | - | - | 0 |
| 0.80 | 0.00 | - | 1 | 111 | 685.00 | 218.67 | 0.00 | - | 1 | 0 |
| 0.79 | 0.00 | - | 10 | 269 | 690.00 | - | - | - | - | - |
| 0.72 | 0.00 | - | 30 | 47 | 695.00 | - | - | - | - | - |
| 0.64 | +0.01 | +1.59% | 2 | 479 | 700.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 1 | 7 | 705.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 1 | 325 | 710.00 | - | - | - | - | - |
| 0.49 | +0.04 | +8.89% | 3 | 510 | 715.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 20 | 101 | 720.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 197 | 725.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 1 | 58 | 730.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 3 | 8 | 735.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 3 | 9 | 740.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 60 | 745.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 1,281 | 750.00 | 238.27 | 0.00 | - | - | 0 |
| 0.17 | 0.00 | - | 1 | 30 | 755.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 1 | 19 | 760.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 5 | 69 | 765.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 20 | 72 | 770.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 20 | 169 | 775.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 51 | 780.00 | - | - | - | - | - |
| 0.13 | +0.02 | +18.18% | 1 | 11,513 | 785.00 | 269.75 | 0.00 | - | - | 0 |
