La bourse est fermée
Dow Jones
39 431,51 -81,33 (-0,21 %) Nasdaq
16 388,24 +47,37 (+0,29 %) Nikkei 225
38 179,46 -49,65 (-0,13 %) EUR/USD
1,0793 +0,0021 (+0,19 %) HANG SENG
19 115,06 +151,38 (+0,80 %) Bitcoin EUR
58 491,12 +1 766,01 (+3,11 %)
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
19 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 150.00 | 0.40 | +0.01 | +2.56% | 14 | 53 |
| - | - | - | - | - | 160.00 | 0.50 | 0.00 | - | - | 200 |
| - | - | - | - | - | 170.00 | 0.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 175.00 | 0.84 | 0.00 | - | 64 | 74 |
| - | - | - | - | - | 180.00 | 0.94 | 0.00 | - | - | 10 |
| - | - | - | - | - | 190.00 | 1.00 | 0.00 | - | - | 10 |
| - | - | - | - | - | 195.00 | 0.93 | 0.00 | - | - | 1 |
| - | - | - | - | - | 200.00 | 0.73 | 0.00 | - | 3 | 34 |
| - | - | - | - | - | 205.00 | 1.17 | 0.00 | - | - | 10 |
| - | - | - | - | - | 210.00 | 1.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 215.00 | 1.01 | 0.00 | - | - | 2 |
| - | - | - | - | - | 225.00 | 1.02 | 0.00 | - | 4 | 7 |
| - | - | - | - | - | 230.00 | 1.08 | 0.00 | - | 1 | 8 |
| 277.23 | 0.00 | - | 1 | 0 | 235.00 | 1.19 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 240.00 | 1.22 | 0.00 | - | 4 | 16 |
| - | - | - | - | - | 245.00 | 1.27 | 0.00 | - | - | 4 |
| - | - | - | - | - | 250.00 | 1.29 | 0.00 | - | 7 | 24 |
| - | - | - | - | - | 255.00 | 1.38 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 260.00 | 1.44 | 0.00 | - | - | 5 |
| - | - | - | - | - | 265.00 | 1.50 | 0.00 | - | 3 | 15 |
| - | - | - | - | - | 270.00 | 1.59 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 275.00 | 1.67 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 280.00 | 1.75 | 0.00 | - | - | 4 |
| - | - | - | - | - | 285.00 | 1.84 | 0.00 | - | 4 | 9 |
| - | - | - | - | - | 290.00 | 1.94 | +0.01 | +0.52% | 2 | 8 |
| - | - | - | - | - | 295.00 | 2.05 | -0.01 | -0.49% | 4 | 4 |
| - | - | - | - | - | 300.00 | 2.16 | -0.03 | -1.37% | 4 | 19 |
| - | - | - | - | - | 305.00 | 3.72 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 310.00 | 2.90 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 315.00 | 3.12 | 0.00 | - | 52 | 55 |
| - | - | - | - | - | 320.00 | 2.68 | 0.00 | - | 2 | 53 |
| - | - | - | - | - | 325.00 | 3.00 | 0.00 | - | 51 | 286 |
| - | - | - | - | - | 330.00 | 3.70 | 0.00 | - | 51 | 187 |
| - | - | - | - | - | 335.00 | 3.13 | -0.64 | -16.98% | 32 | 442 |
| - | - | - | - | - | 340.00 | 3.23 | -0.79 | -19.65% | 15 | 181 |
| - | - | - | - | - | 345.00 | 4.15 | 0.00 | - | 6 | 755 |
| 170.09 | 0.00 | - | - | 3 | 350.00 | 3.72 | +0.09 | +2.48% | 1,908 | 840 |
| - | - | - | - | - | 355.00 | 3.90 | -1.59 | -28.96% | 44 | 1 |
| - | - | - | - | - | 360.00 | 4.09 | -0.15 | -3.54% | 2 | 29 |
| - | - | - | - | - | 365.00 | 5.37 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 370.00 | 5.51 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 375.00 | 4.85 | -1.43 | -22.77% | 1 | 4 |
| - | - | - | - | - | 380.00 | 7.26 | 0.00 | - | - | 30 |
| 146.86 | 0.00 | - | - | 8 | 385.00 | 5.69 | 0.00 | - | 2 | 48 |
| - | - | - | - | - | 390.00 | 5.90 | 0.00 | - | 5 | 12 |
| - | - | - | - | - | 395.00 | 7.38 | 0.00 | - | 1 | 33 |
| 131.43 | 0.00 | - | 4 | 4 | 400.00 | 6.81 | 0.00 | - | 11 | 33 |
| 134.86 | 0.00 | - | 1 | 1 | 405.00 | 6.80 | 0.00 | - | 1 | 37 |
| 124.28 | 0.00 | - | 1 | 1 | 410.00 | 8.44 | 0.00 | - | 10 | 186 |
| 129.72 | 0.00 | - | - | 0 | 415.00 | 10.20 | 0.00 | - | 2 | 6 |
| 129.51 | 0.00 | - | 6 | 11 | 420.00 | 8.53 | 0.00 | - | 1 | 47 |
| 126.23 | +15.73 | +14.24% | 5 | 5 | 425.00 | 8.48 | 0.00 | - | 553 | 1,498 |
| 121.41 | 0.00 | - | 2 | 61 | 430.00 | 12.17 | 0.00 | - | 1 | 18 |
| 118.14 | +12.15 | +11.46% | 2 | 200 | 435.00 | 9.76 | +0.04 | +0.41% | 2 | 642 |
| 114.00 | 0.00 | - | 5 | 24 | 440.00 | 10.38 | -0.74 | -6.65% | 67 | 33 |
| 109.29 | 0.00 | - | 4 | 0 | 445.00 | 11.03 | +0.03 | +0.27% | 127 | 30 |
| 106.90 | 0.00 | - | 1 | 100 | 450.00 | 11.70 | 0.00 | - | 10 | 53 |
| 102.18 | 0.00 | - | 2 | 888 | 455.00 | 13.10 | 0.00 | - | 1 | 80 |
| 97.54 | 0.00 | - | 2 | 2 | 460.00 | 13.46 | 0.00 | - | 7 | 20 |
| 91.34 | 0.00 | - | 4 | 3 | 465.00 | 14.28 | -0.54 | -3.64% | 1 | 9 |
| 89.93 | +6.38 | +7.64% | 7 | 7 | 470.00 | 15.92 | 0.00 | - | 3 | 3 |
| 84.35 | 0.00 | - | 2 | 0 | 475.00 | 15.80 | -1.03 | -6.12% | 2 | 79 |
| 80.44 | 0.00 | - | 1 | 2 | 480.00 | 16.92 | 0.00 | - | 10 | 27 |
| 78.22 | 0.00 | - | 1 | 1 | 485.00 | 19.15 | 0.00 | - | 3 | 14 |
| 75.33 | -0.06 | -0.08% | 2 | 15 | 490.00 | 19.14 | 0.00 | - | 11 | 60 |
| 65.63 | 0.00 | - | 2 | 8 | 495.00 | 20.30 | -0.26 | -1.26% | 4 | 2,414 |
| 68.63 | +0.49 | +0.72% | 1 | 519 | 500.00 | 21.64 | -0.30 | -1.37% | 73 | 6,193 |
| 65.22 | 0.00 | - | 4 | 30 | 505.00 | 22.96 | +0.23 | +1.01% | 1,154 | 4,806 |
| 61.52 | 0.00 | - | 15 | 227 | 510.00 | 25.68 | 0.00 | - | 4 | 14 |
| 58.25 | +3.17 | +5.76% | 4 | 30 | 515.00 | 25.95 | -0.25 | -0.95% | 15 | 186 |
| 54.61 | +0.52 | +0.96% | 6 | 24 | 520.00 | 27.62 | -0.28 | -1.00% | 10 | 28 |
| 51.56 | +0.56 | +1.10% | 2 | 49 | 525.00 | 29.40 | -0.97 | -3.19% | 2 | 5 |
| 47.76 | 0.00 | - | 1 | 390 | 530.00 | 31.19 | -2.07 | -6.22% | 6 | 1 |
| 44.95 | -0.42 | -0.93% | 1 | 8 | 535.00 | 33.21 | -2.32 | -6.53% | 4 | 8 |
| 42.47 | 0.00 | - | 2 | 59 | 540.00 | 35.53 | +0.09 | +0.25% | 10 | 6 |
| 30.03 | 0.00 | - | 3 | 11 | 545.00 | 38.10 | -0.06 | -0.16% | 6 | 1 |
| 36.63 | +0.48 | +1.33% | 30 | 264 | 550.00 | 41.47 | 0.00 | - | 1 | 200 |
| 26.53 | 0.00 | - | 2 | 10 | 555.00 | 43.02 | -0.10 | -0.23% | 3,490 | 10 |
| 30.68 | 0.00 | - | 2 | 21 | 560.00 | 45.64 | -4.79 | -9.50% | 2 | 4 |
| 26.73 | 0.00 | - | 1 | 4 | 565.00 | - | - | - | - | - |
| 22.77 | 0.00 | - | 2 | 16 | 570.00 | 52.55 | -7.51 | -12.50% | 2 | 0 |
| 24.30 | +0.25 | +1.04% | 2 | 119 | 575.00 | 58.58 | 0.00 | - | - | 0 |
| 22.29 | 0.00 | - | 58 | 38 | 580.00 | 61.99 | 0.00 | - | 2 | 0 |
| 20.84 | 0.00 | - | 2 | 374 | 585.00 | - | - | - | - | - |
| 18.51 | +0.49 | +2.72% | 4 | 2,685 | 590.00 | - | - | - | - | - |
| 16.80 | +1.22 | +7.83% | 2 | 1,949 | 595.00 | - | - | - | - | - |
| 14.95 | +0.12 | +0.81% | 2 | 3,781 | 600.00 | 85.93 | 0.00 | - | 1 | 0 |
| 13.39 | 0.00 | - | 24 | 2,659 | 605.00 | - | - | - | - | - |
| 11.79 | 0.00 | - | 2 | 19 | 610.00 | - | - | - | - | - |
| 10.76 | 0.00 | - | 4 | 27 | 615.00 | - | - | - | - | - |
| 8.62 | 0.00 | - | 4 | 7 | 620.00 | - | - | - | - | - |
| 9.02 | 0.00 | - | 12 | 55 | 625.00 | - | - | - | - | - |
| 7.88 | +0.27 | +3.55% | 400 | 523 | 630.00 | - | - | - | - | - |
| 6.94 | +0.30 | +4.52% | 2 | 1,599 | 635.00 | - | - | - | - | - |
| 6.13 | +0.24 | +4.07% | 8,628 | 1,928 | 640.00 | - | - | - | - | - |
| 5.41 | +0.12 | +2.27% | 9,616 | 1,924 | 645.00 | - | - | - | - | - |
| 4.79 | +0.09 | +1.91% | 9,479 | 1,877 | 650.00 | - | - | - | - | - |
| 4.25 | +0.43 | +11.26% | 8,060 | 1,210 | 655.00 | - | - | - | - | - |
| 3.76 | +0.74 | +24.50% | 12,873 | 5 | 660.00 | - | - | - | - | - |
| 3.35 | +0.28 | +9.12% | 15 | 4 | 665.00 | - | - | - | - | - |
| 2.96 | +0.16 | +5.71% | 2 | 12 | 670.00 | - | - | - | - | - |
| 2.62 | +0.09 | +3.56% | 3 | 1,048 | 675.00 | - | - | - | - | - |
| 2.31 | +0.13 | +5.96% | 5 | 7 | 680.00 | - | - | - | - | - |
| 2.05 | +0.11 | +5.67% | 2 | 5 | 685.00 | - | - | - | - | - |
| 1.82 | +0.10 | +5.81% | 2 | 4 | 690.00 | - | - | - | - | - |
| 1.40 | +0.16 | +12.90% | 1 | 9 | 700.00 | - | - | - | - | - |
| 1.26 | +0.06 | +5.00% | 2 | 51 | 705.00 | - | - | - | - | - |
| 1.12 | 0.00 | - | 8 | 0 | 730.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | - | 10 | 740.00 | - | - | - | - | - |
| 0.83 | 0.00 | - | 10 | 70 | 750.00 | - | - | - | - | - |
| 0.68 | 0.00 | - | 3 | 3 | 770.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 35 | 775.00 | - | - | - | - | - |
| 0.31 | -0.02 | -6.06% | 2 | 130 | 780.00 | - | - | - | - | - |
