La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,19 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 374,79 -121,70 (-0,20 %)
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 :
Prix d’exercice:525.00
Options d’achat
20 mai 2024
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Date d’expiration | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 4.45 | +0.24 | +5.70% | 823 | 1,301 | 2024-05-20 | 0.10 | -0.41 | -80.39% | 31,150 | 5,372 |
| 4.67 | +0.22 | +4.94% | 612 | 501 | 2024-05-21 | 0.22 | -0.51 | -69.86% | 8,719 | 3,350 |
| 5.11 | -0.06 | -1.16% | 197 | 547 | 2024-05-22 | 0.65 | -0.54 | -45.38% | 5,371 | 2,920 |
| 5.58 | -0.17 | -2.96% | 673 | 549 | 2024-05-23 | 0.86 | -0.55 | -39.01% | 2,502 | 4,041 |
| 5.94 | +0.20 | +3.48% | 5,028 | 7,705 | 2024-05-24 | 1.02 | -0.56 | -35.44% | 17,219 | 11,808 |
| 7.03 | +0.18 | +2.63% | 528 | 7,779 | 2024-05-31 | 1.73 | -0.61 | -26.07% | 2,731 | 6,783 |
| 8.41 | +0.13 | +1.57% | 262 | 3,181 | 2024-06-07 | 2.60 | -0.56 | -17.72% | 2,335 | 3,414 |
| 10.04 | +0.26 | +2.66% | 196 | 901 | 2024-06-14 | 3.63 | -0.51 | -12.32% | 959 | 2,961 |
| 10.74 | +0.33 | +3.17% | 1,923 | 31,311 | 2024-06-21 | 4.50 | -0.51 | -10.18% | 7,425 | 20,658 |
| 11.34 | -0.36 | -3.08% | 117 | 6,456 | 2024-06-28 | 5.17 | -0.52 | -9.14% | 1,191 | 8,021 |
| 14.08 | +0.23 | +1.66% | 790 | 4,732 | 2024-07-19 | 6.67 | -0.47 | -6.58% | 1,060 | 2,210 |
| 15.28 | -0.25 | -1.61% | 71 | 1,229 | 2024-07-31 | 7.50 | -0.05 | -0.66% | 27 | 742 |
| 17.88 | +0.12 | +0.68% | 71 | 10,953 | 2024-08-16 | 8.41 | -0.49 | -5.51% | 891 | 6,160 |
| 19.56 | -1.09 | -5.28% | 14 | 482 | 2024-08-30 | 9.20 | -0.06 | -0.65% | 65 | 443 |
| 22.09 | -0.06 | -0.27% | 58 | 11,714 | 2024-09-20 | 10.43 | -0.01 | -0.10% | 296 | 10,546 |
| 21.81 | -1.82 | -7.70% | 84 | 1,194 | 2024-09-30 | 10.93 | -0.54 | -4.71% | 29 | 525 |
| 24.87 | -0.84 | -3.27% | 103 | 2,530 | 2024-10-18 | 12.11 | -0.29 | -2.34% | 134 | 3,806 |
| 25.60 | -1.52 | -5.60% | 1 | 23 | 2024-10-31 | 13.40 | +0.56 | +4.36% | 8 | 1,706 |
| 30.60 | 0.00 | - | 2 | 14 | 2024-11-29 | 14.65 | 0.00 | - | 3 | 12 |
| 32.74 | -0.35 | -1.06% | 49 | 9,332 | 2024-12-20 | 15.64 | -0.05 | -0.32% | 82 | 6,175 |
| 33.29 | +0.34 | +1.03% | 16 | 208 | 2024-12-31 | 16.05 | -0.49 | -2.96% | 37 | 2,400 |
| 34.62 | -0.59 | -1.68% | 144 | 10,536 | 2025-01-17 | 16.87 | -0.39 | -2.26% | 107 | 4,364 |
| 37.04 | 0.00 | - | 1 | 23 | 2025-01-31 | 17.15 | 0.00 | - | 2 | 10 |
| 41.44 | 0.00 | - | 238 | 1,512 | 2025-03-21 | 19.93 | +0.50 | +2.57% | 651 | 2,631 |
| 41.32 | -1.11 | -2.62% | 4 | 470 | 2025-03-31 | 19.73 | 0.00 | - | 4 | 39 |
| 49.25 | -0.27 | -0.55% | 46 | 2,635 | 2025-06-20 | 23.06 | -0.10 | -0.43% | 46 | 3,364 |
| 56.41 | -1.29 | -2.24% | 2 | 468 | 2025-09-19 | 26.59 | +0.13 | +0.49% | 4 | 244 |
| 63.33 | -0.97 | -1.51% | 9 | 1,278 | 2025-12-19 | 29.24 | +0.67 | +2.35% | 27 | 2,321 |
| 65.07 | +0.25 | +0.39% | 1 | 209 | 2026-01-16 | 29.64 | +0.10 | +0.34% | 22 | 10,795 |
| 74.09 | -1.42 | -1.88% | 50 | 32 | 2026-06-18 | 34.20 | 0.00 | - | 16 | 24 |
| 86.00 | -2.50 | -2.82% | 1 | 664 | 2026-12-18 | 38.00 | +1.00 | +2.70% | 16 | 2,802 |
