Marchés français ouverture 2 h 58 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
37 105,52 -974,18 (-2,56 %) EUR/USD
1,0642 -0,0005 (-0,04 %) HANG SENG
16 176,76 -209,11 (-1,28 %) Bitcoin EUR
58 099,08 -173,34 (-0,30 %)
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 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 270.14 | -0.55 | -0.20% | 169 | 2,037 | 230.00 | 0.01 | 0.00 | - | 1 | 21,886 |
| 265.58 | 0.00 | - | 4 | 1,199 | 235.00 | 0.01 | 0.00 | - | 10 | 5,818 |
| 259.70 | -1.51 | -0.58% | 4 | 1,240 | 240.00 | 0.01 | 0.00 | - | 10 | 2,592 |
| 258.13 | 0.00 | - | 2 | 692 | 245.00 | 0.01 | 0.00 | - | 18 | 2,754 |
| 254.92 | 0.00 | - | 27 | 621 | 250.00 | 0.02 | 0.00 | - | 3 | 2,411 |
| 246.73 | -1.29 | -0.52% | 2 | 199 | 255.00 | 0.01 | 0.00 | - | 5 | 896 |
| 241.54 | 0.00 | - | 4 | 636 | 260.00 | 0.01 | 0.00 | - | 10 | 3,738 |
| 238.00 | 0.00 | - | 84 | 659 | 265.00 | 0.01 | 0.00 | - | 1 | 2,340 |
| 231.61 | 0.00 | - | 8 | 476 | 270.00 | 0.01 | 0.00 | - | 1 | 3,101 |
| 225.67 | -2.35 | -1.03% | 1 | 737 | 275.00 | 0.01 | 0.00 | - | 161 | 4,403 |
| 223.11 | 0.00 | - | 2 | 580 | 280.00 | 0.01 | 0.00 | - | 2 | 2,264 |
| 216.85 | 0.00 | - | 83 | 308 | 285.00 | 0.01 | 0.00 | - | 200 | 2,724 |
| 213.08 | 0.00 | - | 34 | 412 | 290.00 | 0.01 | 0.00 | - | 82 | 2,707 |
| 207.73 | 0.00 | - | 34 | 687 | 295.00 | 0.01 | 0.00 | - | 649 | 7,071 |
| 203.89 | +3.12 | +1.55% | 53 | 321 | 300.00 | 0.01 | 0.00 | - | 3 | 3,904 |
| 195.48 | -2.81 | -1.42% | 30 | 238 | 305.00 | 0.02 | 0.00 | - | 4 | 2,872 |
| 190.55 | -0.99 | -0.52% | 98 | 107 | 310.00 | 0.01 | 0.00 | - | 2 | 4,752 |
| 185.01 | -3.28 | -1.74% | 2 | 62 | 315.00 | 0.01 | 0.00 | - | 1 | 4,314 |
| 180.28 | -1.18 | -0.65% | 34 | 322 | 320.00 | 0.01 | 0.00 | - | 21 | 2,629 |
| 174.50 | -3.54 | -1.99% | 10 | 105 | 325.00 | 0.02 | 0.00 | - | 20 | 7,469 |
| 170.80 | +0.65 | +0.38% | 54 | 115 | 330.00 | 0.01 | 0.00 | - | 31 | 4,075 |
| 164.29 | -1.65 | -0.99% | 2 | 120 | 335.00 | 0.01 | 0.00 | - | 554 | 1,641 |
| 176.70 | 0.00 | - | 2 | 192 | 340.00 | 0.01 | 0.00 | - | 5 | 9,310 |
| 158.33 | 0.00 | - | 4 | 80 | 345.00 | 0.01 | 0.00 | - | 283 | 7,850 |
| 149.63 | -0.56 | -0.37% | 38 | 26 | 350.00 | 0.01 | 0.00 | - | 1 | 3,278 |
| 148.01 | 0.00 | - | 4 | 85 | 355.00 | 0.01 | 0.00 | - | 437 | 3,633 |
| 139.81 | -14.26 | -9.26% | 195 | 186 | 360.00 | 0.01 | -0.01 | -50.00% | 1 | 3,020 |
| 159.40 | 0.00 | - | 4 | 140 | 365.00 | 0.01 | 0.00 | - | 16 | 4,940 |
| 129.66 | -0.54 | -0.41% | 8 | 73 | 370.00 | 0.01 | 0.00 | - | 55 | 8,864 |
| 124.69 | -17.14 | -12.08% | 2 | 157 | 375.00 | 0.01 | 0.00 | - | 17 | 118,531 |
| 119.53 | -9.04 | -7.03% | 3 | 79 | 380.00 | 0.01 | 0.00 | - | 25 | 5,536 |
| 139.46 | 0.00 | - | 4 | 87 | 385.00 | 0.01 | 0.00 | - | 1 | 4,817 |
| 110.20 | -3.73 | -3.27% | 2 | 164 | 390.00 | 0.01 | 0.00 | - | 20 | 157,733 |
| 116.97 | 0.00 | - | 10 | 236 | 395.00 | 0.01 | 0.00 | - | 517 | 7,152 |
| 99.17 | -2.83 | -2.77% | 1 | 189 | 400.00 | 0.01 | 0.00 | - | 20 | 214,259 |
| 99.84 | 0.00 | - | 48 | 106 | 405.00 | 0.01 | 0.00 | - | 601 | 11,037 |
| 89.73 | -1.07 | -1.18% | 10 | 134 | 410.00 | 0.01 | 0.00 | - | 25 | 311,987 |
| 85.24 | -1.54 | -1.77% | 4 | 68 | 415.00 | 0.01 | 0.00 | - | 15 | 24,459 |
| 79.47 | -3.48 | -4.20% | 11 | 912 | 420.00 | 0.01 | 0.00 | - | 20 | 59,826 |
| 74.11 | -2.92 | -3.79% | 20 | 749 | 425.00 | 0.01 | -0.01 | -50.00% | 33 | 141,201 |
| 69.91 | -1.53 | -2.14% | 26 | 584 | 430.00 | 0.01 | 0.00 | - | 28 | 171,823 |
| 66.89 | -0.63 | -0.93% | 12 | 702 | 435.00 | 0.01 | 0.00 | - | 163 | 14,990 |
| - | - | - | - | - | 439.00 | 0.01 | -0.01 | -50.00% | 507 | 344 |
| 59.73 | -2.68 | -4.29% | 194 | 950 | 440.00 | 0.01 | -0.01 | -50.00% | 914 | 26,219 |
| 58.85 | -3.02 | -4.88% | 3 | 21 | 441.00 | 0.02 | -0.01 | -33.33% | 778 | 1,712 |
| 58.32 | -4.59 | -7.30% | 21 | 36 | 442.00 | 0.01 | -0.01 | -50.00% | 164 | 2,366 |
| 58.57 | 0.00 | - | 5 | 2,059 | 443.00 | 0.01 | -0.02 | -66.67% | 268 | 1,190 |
| 55.13 | -1.72 | -3.03% | 4 | 10 | 444.00 | 0.01 | -0.01 | -50.00% | 717 | 1,658 |
| 54.60 | -1.59 | -2.83% | 25 | 1,145 | 445.00 | 0.01 | -0.01 | -50.00% | 1,168 | 44,771 |
| 54.02 | -10.32 | -16.04% | 11 | 31 | 446.00 | 0.01 | -0.01 | -50.00% | 2,063 | 3,359 |
| 58.16 | 0.00 | - | 1 | 80 | 447.00 | 0.01 | -0.01 | -50.00% | 1,256 | 3,715 |
| 56.09 | +0.18 | +0.32% | 1 | 24 | 448.00 | 0.02 | -0.01 | -33.33% | 519 | 2,356 |
| 55.19 | 0.00 | - | 5 | 23 | 449.00 | 0.01 | -0.02 | -66.67% | 254 | 5,475 |
| 49.64 | -2.15 | -4.15% | 227 | 16,683 | 450.00 | 0.01 | -0.02 | -66.67% | 142 | 41,528 |
| 50.17 | 0.00 | - | 7 | 24 | 451.00 | 0.01 | -0.02 | -66.67% | 2,193 | 4,588 |
| 62.88 | 0.00 | - | 1 | 73 | 452.00 | 0.01 | -0.02 | -66.67% | 599 | 8,842 |
| 46.60 | -5.94 | -11.31% | 10 | 29 | 453.00 | 0.01 | -0.02 | -66.67% | 524 | 4,819 |
| 46.00 | -1.93 | -4.03% | 3 | 47 | 454.00 | 0.01 | -0.03 | -75.00% | 598 | 3,050 |
| 45.44 | +0.44 | +0.98% | 36 | 1,066 | 455.00 | 0.02 | -0.01 | -33.33% | 1,561 | 22,158 |
| 43.40 | -5.68 | -11.57% | 20 | 43 | 456.00 | 0.02 | -0.01 | -33.33% | 725 | 20,347 |
| 43.46 | -2.75 | -5.95% | 2 | 56 | 457.00 | 0.02 | -0.02 | -50.00% | 112 | 13,629 |
| 41.88 | 0.00 | - | 2 | 317 | 458.00 | 0.02 | -0.01 | -33.33% | 20 | 2,857 |
| 44.56 | +1.64 | +3.82% | 2 | 451 | 459.00 | 0.02 | 0.00 | - | 391 | 15,513 |
| 39.38 | -2.67 | -6.35% | 50 | 1,092 | 460.00 | 0.03 | -0.01 | -25.00% | 879 | 41,935 |
| 38.48 | -19.50 | -33.63% | 19 | 507 | 461.00 | 0.01 | -0.02 | -66.67% | 10 | 12,973 |
| 40.30 | -0.28 | -0.69% | 6 | 344 | 462.00 | 0.02 | -0.02 | -50.00% | 83 | 7,992 |
| 40.71 | -0.57 | -1.38% | 2 | 65 | 463.00 | 0.02 | -0.02 | -50.00% | 644 | 15,374 |
| 39.83 | -7.54 | -15.92% | 2 | 125 | 464.00 | 0.01 | -0.02 | -66.67% | 261 | 9,021 |
| 34.53 | -2.28 | -6.19% | 4 | 5,096 | 465.00 | 0.02 | 0.00 | - | 1,244 | 48,621 |
| 34.01 | -1.97 | -5.48% | 1 | 122 | 466.00 | 0.03 | -0.01 | -25.00% | 237 | 2,874 |
| 33.07 | -2.23 | -6.32% | 13 | 113 | 467.00 | 0.02 | -0.02 | -50.00% | 2,164 | 32,599 |
| 32.88 | +0.38 | +1.17% | 1 | 60 | 468.00 | 0.02 | -0.01 | -33.33% | 1,116 | 18,256 |
| 34.23 | 0.00 | - | 3 | 39 | 469.00 | 0.02 | -0.01 | -33.33% | 1,018 | 5,990 |
| 30.05 | -1.26 | -4.02% | 127 | 15,348 | 470.00 | 0.01 | -0.03 | -75.00% | 374 | 73,068 |
| 28.68 | -1.37 | -4.56% | 13 | 117 | 471.00 | 0.02 | -0.02 | -50.00% | 32 | 15,531 |
| 27.38 | -3.06 | -10.05% | 13 | 273 | 472.00 | 0.02 | -0.02 | -50.00% | 258 | 29,236 |
| 26.58 | -0.78 | -2.85% | 31 | 227 | 473.00 | 0.02 | -0.02 | -50.00% | 594 | 17,061 |
| 25.43 | -4.81 | -15.91% | 9 | 684 | 474.00 | 0.02 | -0.03 | -60.00% | 1,599 | 29,328 |
| 25.49 | -1.83 | -6.70% | 44 | 18,506 | 475.00 | 0.02 | -0.02 | -50.00% | 1,660 | 84,035 |
| 27.49 | +2.89 | +11.75% | 1 | 1,601 | 476.00 | 0.02 | -0.03 | -60.00% | 463 | 15,411 |
| 26.78 | +1.34 | +5.27% | 1 | 4,136 | 477.00 | 0.03 | -0.02 | -40.00% | 202 | 13,633 |
| 22.85 | +0.81 | +3.68% | 2 | 1,186 | 478.00 | 0.03 | -0.02 | -40.00% | 249 | 9,693 |
| 24.80 | -0.48 | -1.90% | 2 | 958 | 479.00 | 0.02 | -0.03 | -60.00% | 269 | 38,745 |
| 20.10 | -1.43 | -6.64% | 10,413 | 17,924 | 480.00 | 0.02 | -0.05 | -71.43% | 14,638 | 57,367 |
| 22.98 | 0.00 | - | 1 | 5,318 | 481.00 | 0.02 | -0.05 | -71.43% | 1,496 | 19,553 |
| 17.40 | -2.05 | -10.54% | 19 | 3,863 | 482.00 | 0.03 | -0.04 | -57.14% | 1,948 | 25,335 |
| 17.10 | -4.19 | -19.68% | 81 | 2,559 | 483.00 | 0.03 | -0.05 | -62.50% | 2,378 | 27,994 |
| 15.66 | -0.81 | -4.92% | 7 | 1,270 | 484.00 | 0.04 | -0.05 | -55.56% | 2,788 | 22,985 |
| 14.70 | -1.29 | -8.07% | 310 | 12,308 | 485.00 | 0.04 | -0.07 | -63.64% | 11,015 | 87,341 |
| 14.08 | -3.96 | -21.95% | 6 | 2,405 | 486.00 | 0.03 | -0.09 | -75.00% | 2,192 | 16,238 |
| 16.35 | +1.26 | +8.35% | 5 | 3,033 | 487.00 | 0.05 | -0.09 | -64.29% | 6,909 | 15,394 |
| 10.80 | -3.19 | -22.80% | 18 | 2,336 | 488.00 | 0.06 | -0.12 | -66.67% | 5,859 | 27,914 |
| 10.70 | -1.86 | -14.81% | 469 | 2,326 | 489.00 | 0.07 | -0.16 | -69.57% | 15,110 | 12,642 |
| 9.78 | -1.31 | -11.81% | 414 | 5,989 | 490.00 | 0.09 | -0.19 | -67.86% | 48,074 | 63,844 |
| 9.28 | -1.27 | -12.04% | 316 | 2,015 | 491.00 | 0.11 | -0.26 | -70.27% | 12,188 | 24,775 |
| 7.86 | -1.46 | -15.67% | 126 | 1,125 | 492.00 | 0.16 | -0.30 | -65.22% | 29,272 | 31,001 |
| 6.89 | -1.31 | -15.98% | 301 | 1,168 | 493.00 | 0.21 | -0.36 | -63.16% | 27,147 | 19,934 |
| 6.12 | -1.43 | -18.94% | 349 | 5,661 | 494.00 | 0.32 | -0.41 | -56.16% | 27,273 | 38,057 |
| 5.19 | -1.47 | -22.07% | 1,116 | 5,819 | 495.00 | 0.46 | -0.44 | -48.89% | 79,524 | 39,774 |
| 4.31 | -1.67 | -27.93% | 1,200 | 4,244 | 496.00 | 0.64 | -0.48 | -42.86% | 57,274 | 16,621 |
| 3.55 | -1.65 | -31.73% | 8,607 | 15,078 | 497.00 | 0.88 | -0.50 | -36.23% | 82,693 | 30,857 |
| 2.89 | -1.63 | -36.06% | 6,827 | 9,308 | 498.00 | 1.20 | -0.49 | -28.99% | 87,297 | 19,768 |
| 2.27 | -1.57 | -40.89% | 37,712 | 7,868 | 499.00 | 1.60 | -0.44 | -21.57% | 108,387 | 13,673 |
| 1.77 | -1.46 | -45.20% | 147,892 | 60,344 | 500.00 | 2.06 | -0.37 | -15.23% | 230,132 | 99,018 |
| 1.32 | -1.38 | -51.11% | 89,931 | 6,460 | 501.00 | 2.59 | -0.29 | -10.07% | 75,146 | 19,264 |
| 0.95 | -1.25 | -56.82% | 101,291 | 9,616 | 502.00 | 3.24 | -0.15 | -4.42% | 54,064 | 17,847 |
| 0.67 | -1.11 | -62.36% | 109,950 | 10,685 | 503.00 | 4.00 | +0.05 | +1.27% | 49,802 | 17,979 |
| 0.46 | -0.94 | -67.14% | 88,759 | 7,103 | 504.00 | 4.75 | +0.15 | +3.26% | 23,993 | 10,516 |
| 0.31 | -0.79 | -71.82% | 95,693 | 34,890 | 505.00 | 5.60 | +0.33 | +6.26% | 17,669 | 49,215 |
| 0.20 | -0.65 | -76.47% | 43,049 | 12,343 | 506.00 | 6.00 | +0.01 | +0.17% | 4,009 | 19,151 |
| 0.14 | -0.49 | -77.78% | 32,248 | 10,085 | 507.00 | 7.30 | +0.54 | +7.99% | 1,450 | 14,033 |
| 0.09 | -0.40 | -81.63% | 31,453 | 13,674 | 508.00 | 8.17 | +0.47 | +6.10% | 1,631 | 15,215 |
| 0.07 | -0.29 | -80.56% | 15,680 | 9,761 | 509.00 | 9.27 | +0.67 | +7.79% | 1,217 | 12,431 |
| 0.05 | -0.21 | -80.77% | 38,005 | 52,785 | 510.00 | 10.40 | +0.85 | +8.90% | 7,642 | 48,448 |
| 0.03 | -0.17 | -85.00% | 8,682 | 10,952 | 511.00 | 10.92 | +0.36 | +3.41% | 475 | 4,584 |
| 0.03 | -0.11 | -78.57% | 6,074 | 18,422 | 512.00 | 12.15 | +0.76 | +6.67% | 10,722 | 3,799 |
| 0.03 | -0.09 | -75.00% | 15,471 | 13,211 | 513.00 | 13.26 | +0.77 | +6.16% | 10,557 | 3,326 |
| 0.02 | -0.07 | -77.78% | 13,317 | 16,852 | 514.00 | 14.87 | +1.34 | +9.90% | 5,850 | 1,273 |
| 0.02 | -0.05 | -71.43% | 23,986 | 37,373 | 515.00 | 15.22 | +0.77 | +5.33% | 28,388 | 12,195 |
| 0.02 | -0.03 | -60.00% | 5,278 | 16,821 | 516.00 | 16.42 | +1.56 | +10.50% | 3,946 | 1,078 |
| 0.01 | -0.04 | -80.00% | 2,499 | 14,475 | 517.00 | 17.38 | +1.45 | +9.10% | 3,676 | 1,007 |
| 0.01 | -0.04 | -80.00% | 2,143 | 12,724 | 518.00 | 18.80 | +1.28 | +7.31% | 3,685 | 834 |
| 0.01 | -0.02 | -66.67% | 1,674 | 10,779 | 519.00 | 19.09 | +0.91 | +5.01% | 2,506 | 724 |
| 0.01 | -0.03 | -75.00% | 2,929 | 32,317 | 520.00 | 20.57 | +1.12 | +5.76% | 9,925 | 1,683 |
| 0.02 | -0.01 | -33.33% | 634 | 23,269 | 521.00 | 21.25 | +1.13 | +5.62% | 5,973 | 841 |
| 0.01 | -0.01 | -50.00% | 457 | 11,743 | 522.00 | 22.50 | +2.37 | +11.77% | 643 | 84 |
| 0.01 | -0.02 | -66.67% | 266 | 10,674 | 523.00 | 23.23 | +0.58 | +2.56% | 3,042 | 394 |
| 0.01 | -0.01 | -50.00% | 881 | 13,941 | 524.00 | 24.06 | +0.78 | +3.35% | 511 | 62 |
| 0.01 | -0.01 | -50.00% | 1,642 | 32,306 | 525.00 | 24.60 | +0.08 | +0.33% | 1,184 | 152 |
| 0.01 | -0.01 | -50.00% | 1,097 | 33,797 | 526.00 | 25.53 | 0.00 | - | 44 | 0 |
| 0.01 | -0.01 | -50.00% | 2,141 | 42,316 | 527.00 | 27.26 | +0.74 | +2.79% | 1,901 | 253 |
| 0.01 | -0.01 | -50.00% | 11,891 | 13,194 | 528.00 | 27.30 | 0.00 | - | 870 | 0 |
| 0.01 | 0.00 | - | 1,299 | 32,173 | 529.00 | 28.50 | 0.00 | - | 211 | 1 |
| 0.01 | 0.00 | - | 373 | 59,296 | 530.00 | 30.65 | +1.23 | +4.18% | 4 | 3 |
| 0.01 | -0.01 | -50.00% | 16 | 11,994 | 531.00 | 27.97 | -1.37 | -4.67% | 1 | 1 |
| 0.01 | -0.01 | -50.00% | 15 | 9,363 | 532.00 | 31.42 | 0.00 | - | 91 | 1 |
| 0.01 | 0.00 | - | 90 | 5,427 | 533.00 | 29.95 | -2.53 | -7.79% | 1 | 2 |
| 0.01 | 0.00 | - | 11 | 7,545 | 534.00 | 33.54 | 0.00 | - | 69 | 0 |
| 0.01 | 0.00 | - | 16 | 26,913 | 535.00 | 34.85 | +0.57 | +1.66% | 310 | 35 |
| 0.01 | -0.01 | -50.00% | 2 | 9,523 | 536.00 | 21.30 | 0.00 | - | 129 | 0 |
| 0.01 | -0.01 | -50.00% | 3 | 3,158 | 537.00 | 16.91 | 0.00 | - | 9 | 0 |
| 0.01 | 0.00 | - | 14 | 3,148 | 538.00 | 19.55 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 35 | 4,230 | 539.00 | 28.22 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 11 | 32,783 | 540.00 | 28.66 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 6 | 24,110 | 545.00 | 41.97 | +2.88 | +7.37% | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 19,598 | 550.00 | 49.51 | 0.00 | - | 67 | 0 |
| 0.01 | 0.00 | - | 1 | 15,594 | 555.00 | 50.82 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 10 | 12,309 | 560.00 | 53.80 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 1,368 | 13,792 | 565.00 | 63.83 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 12,040 | 570.00 | 68.39 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 25 | 3,833 | 575.00 | 76.95 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 2,943 | 580.00 | 59.66 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 11 | 34,238 | 585.00 | 62.44 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 5 | 12,072 | 590.00 | 73.84 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 2,638 | 595.00 | 70.48 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 32,069 | 600.00 | 96.80 | -2.50 | -2.52% | 2 | 0 |
