La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 587,54 -783,25 (-1,37 %)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM 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 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 50.35 | 0.00 | - | - | 0 | 42.00 | - | - | - | - | - |
| 44.40 | 0.00 | - | - | 0 | 43.00 | - | - | - | - | - |
| - | - | - | - | - | 47.00 | 0.02 | 0.00 | - | 15 | 0 |
| 41.00 | 0.00 | - | - | 0 | 48.00 | 0.12 | 0.00 | - | 1 | 1 |
| 41.70 | 0.00 | - | 6 | 9 | 50.00 | 0.18 | 0.00 | - | 20 | 20 |
| 37.75 | 0.00 | - | 6 | 0 | 51.00 | - | - | - | - | - |
| 37.00 | 0.00 | - | - | 0 | 52.00 | - | - | - | - | - |
| 40.55 | 0.00 | - | 1 | 1 | 53.00 | - | - | - | - | - |
| 38.45 | 0.00 | - | 2 | 0 | 55.00 | - | - | - | - | - |
| - | - | - | - | - | 57.00 | 0.34 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 58.00 | 0.04 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 59.00 | 0.03 | 0.00 | - | - | 3 |
| 33.24 | 0.00 | - | 10 | 4 | 60.00 | 0.24 | 0.00 | - | 2 | 81 |
| - | - | - | - | - | 61.00 | 0.03 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 62.00 | 0.03 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 63.00 | 0.02 | 0.00 | - | 5 | 4 |
| - | - | - | - | - | 64.00 | 0.01 | 0.00 | - | 1 | 31 |
| 27.85 | 0.00 | - | 5 | 16 | 65.00 | 0.03 | 0.00 | - | 2 | 12 |
| 20.94 | 0.00 | - | 1 | 2 | 66.00 | 0.01 | 0.00 | - | 5 | 17 |
| - | - | - | - | - | 67.00 | 0.05 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 68.00 | 0.01 | 0.00 | - | 7 | 36 |
| - | - | - | - | - | 69.00 | 0.01 | 0.00 | - | 1 | 147 |
| 24.77 | 0.00 | - | 2 | 10 | 70.00 | 0.01 | 0.00 | - | 1 | 255 |
| 26.90 | 0.00 | - | 3 | 4 | 71.00 | 0.01 | 0.00 | - | 76 | 107 |
| 19.70 | 0.00 | - | 1 | 1 | 72.00 | 0.02 | 0.00 | - | 1 | 30 |
| 20.33 | 0.00 | - | 1 | 1 | 73.00 | 0.01 | 0.00 | - | 190 | 172 |
| 19.50 | 0.00 | - | 3 | 0 | 74.00 | 0.01 | 0.00 | - | 340 | 344 |
| 17.60 | -0.75 | -4.09% | 1 | 23 | 75.00 | 0.01 | 0.00 | - | 3 | 392 |
| 16.56 | +4.00 | +31.85% | 1 | 2 | 76.00 | 0.01 | 0.00 | - | 1 | 934 |
| 16.60 | 0.00 | - | 1 | 1 | 77.00 | 0.01 | 0.00 | - | 2 | 393 |
| 15.30 | 0.00 | - | 20 | 24 | 78.00 | 0.01 | 0.00 | - | 1 | 875 |
| 13.50 | -2.32 | -14.66% | 163 | 19 | 79.00 | 0.01 | 0.00 | - | 471 | 1,011 |
| 12.15 | -1.12 | -8.44% | 127 | 113 | 80.00 | 0.02 | +0.01 | +100.00% | 161 | 1,757 |
| 11.15 | -2.10 | -15.85% | 165 | 56 | 81.00 | 0.01 | -0.01 | -50.00% | 4 | 2,565 |
| 10.45 | -1.80 | -14.69% | 20 | 187 | 82.00 | 0.02 | 0.00 | - | 208 | 4,902 |
| 11.25 | 0.00 | - | 5 | 406 | 83.00 | 0.03 | +0.01 | +50.00% | 23 | 13,779 |
| 9.56 | 0.00 | - | 1 | 44 | 84.00 | 0.04 | +0.01 | +33.33% | 10 | 11,447 |
| 7.37 | -0.91 | -10.99% | 20 | 688 | 85.00 | 0.05 | +0.02 | +66.67% | 376 | 33,764 |
| 6.75 | -1.14 | -14.45% | 2 | 345 | 86.00 | 0.08 | +0.03 | +60.00% | 108 | 3,598 |
| 5.67 | -0.96 | -14.48% | 3 | 1,125 | 87.00 | 0.13 | +0.08 | +160.00% | 356 | 6,603 |
| 4.29 | -1.29 | -23.12% | 135 | 6,637 | 88.00 | 0.20 | +0.12 | +150.00% | 874 | 22,189 |
| 3.40 | -1.24 | -26.72% | 18 | 3,119 | 89.00 | 0.32 | +0.18 | +128.57% | 2,145 | 18,757 |
| 2.51 | -1.21 | -32.53% | 194 | 10,910 | 90.00 | 0.56 | +0.33 | +143.48% | 11,196 | 38,545 |
| 1.92 | -0.99 | -34.02% | 1,466 | 13,506 | 91.00 | 0.90 | +0.51 | +130.77% | 5,044 | 20,548 |
| 1.20 | -0.97 | -44.70% | 488 | 55,164 | 92.00 | 1.38 | +0.72 | +109.09% | 2,993 | 58,230 |
| 0.82 | -0.72 | -46.75% | 3,786 | 17,204 | 93.00 | 2.00 | +0.94 | +88.68% | 4,055 | 14,311 |
| 0.49 | -0.56 | -53.33% | 7,469 | 37,360 | 94.00 | 2.54 | +0.99 | +63.87% | 501 | 12,606 |
| 0.30 | -0.38 | -55.88% | 6,371 | 49,224 | 95.00 | 3.25 | +1.04 | +47.06% | 581 | 5,556 |
| 0.17 | -0.24 | -58.54% | 4,302 | 16,470 | 96.00 | 4.50 | +1.53 | +51.52% | 67 | 1,944 |
| 0.12 | -0.12 | -50.00% | 1,787 | 23,693 | 97.00 | 4.76 | +1.01 | +26.93% | 11 | 3,335 |
| 0.07 | -0.08 | -53.33% | 9,344 | 18,840 | 98.00 | 5.95 | +1.21 | +25.53% | 15 | 1,028 |
| 0.05 | -0.04 | -44.44% | 78 | 8,155 | 99.00 | 6.92 | +1.27 | +22.48% | 32 | 36 |
| 0.04 | -0.03 | -42.86% | 438 | 22,169 | 100.00 | 7.62 | +0.90 | +13.39% | 7 | 121 |
| 0.03 | -0.02 | -40.00% | 20 | 4,936 | 101.00 | 7.40 | 0.00 | - | 6 | 14 |
| 0.03 | -0.01 | -25.00% | 180 | 7,751 | 102.00 | 9.80 | +0.78 | +8.65% | 10 | 65 |
| 0.03 | 0.00 | - | 32 | 15,824 | 103.00 | 10.11 | +0.10 | +1.00% | 10 | 34 |
| 0.02 | -0.03 | -60.00% | 2 | 3,421 | 104.00 | 10.40 | 0.00 | - | 4 | 5 |
| 0.01 | -0.01 | -50.00% | 1,134 | 16,092 | 105.00 | 11.95 | 0.00 | - | 5 | 5 |
| 0.02 | -0.01 | -33.33% | 63 | 1,994 | 106.00 | 17.72 | 0.00 | - | 10 | 0 |
| 0.02 | -0.01 | -33.33% | 21 | 321 | 107.00 | 18.74 | 0.00 | - | 10 | 0 |
| 0.02 | 0.00 | - | 5 | 479 | 108.00 | 12.25 | 0.00 | - | 15 | 30 |
| 0.03 | 0.00 | - | 12 | 276 | 109.00 | 11.00 | 0.00 | - | 5 | 15 |
| 0.02 | 0.00 | - | 1 | 17,407 | 110.00 | 16.20 | 0.00 | - | 5 | 0 |
| 0.01 | -0.02 | -66.67% | 8 | 2,902 | 111.00 | 17.15 | 0.00 | - | 4 | 4 |
| 0.02 | 0.00 | - | 1 | 232 | 112.00 | 18.15 | 0.00 | - | 15 | 15 |
| 0.03 | 0.00 | - | 2 | 430 | 113.00 | 21.16 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 4 | 183 | 114.00 | 18.96 | 0.00 | - | 116 | 0 |
| 0.01 | 0.00 | - | 430 | 1,848 | 115.00 | 25.25 | 0.00 | - | 28 | 0 |
| 0.02 | 0.00 | - | 35 | 119 | 116.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 313 | 117.00 | 20.57 | 0.00 | - | 30 | 0 |
| 0.01 | 0.00 | - | 30 | 145 | 118.00 | 22.00 | 0.00 | - | 9 | 0 |
| 0.01 | 0.00 | - | 20 | 293 | 119.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 5,911 | 120.00 | 21.45 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 6 | 63 | 121.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 30 | 147 | 122.00 | 22.95 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 9 | 123.00 | 29.85 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 30 | 114 | 124.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 306 | 125.00 | 28.98 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 2 | 325 | 126.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1,000 | 1,176 | 127.00 | 30.98 | 0.00 | - | 1 | 1 |
| 0.35 | 0.00 | - | - | 1 | 128.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 18 | 129.00 | 38.80 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 1 | 196 | 130.00 | 30.96 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 5 | 14 | 131.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 2 | 132.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 11 | 133.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 6 | 134 | 134.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1,000 | 1,303 | 135.00 | 36.22 | 0.00 | - | - | 0 |
| 0.23 | 0.00 | - | 2 | 5 | 136.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 9 | 137.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 329 | 138.00 | 38.95 | 0.00 | - | 1 | 0 |
| 0.41 | 0.00 | - | - | 1 | 139.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 38 | 158 | 140.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 634 | 1,009 | 141.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 101 | 279 | 142.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 88 | 145.00 | - | - | - | - | - |
| - | - | - | - | - | 148.00 | 59.45 | 0.00 | - | - | 0 |
| 0.25 | 0.00 | - | - | 25 | 149.00 | 57.50 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 7 | 184 | 150.00 | 55.00 | 0.00 | - | - | 0 |
| 0.26 | 0.00 | - | 20 | 20 | 151.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 167 | 152.00 | 61.20 | 0.00 | - | 1 | 0 |
