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
56 598,85 -750,69 (-1,31 %)
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
20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 49.50 | 0.00 | - | 2 | 0 | 42.00 | - | - | - | - | - |
| 49.20 | 0.00 | - | 2 | 2 | 45.00 | 0.02 | 0.00 | - | 3 | 9 |
| 47.95 | 0.00 | - | 4 | 0 | 47.00 | - | - | - | - | - |
| - | - | - | - | - | 48.00 | 0.02 | 0.00 | - | - | 0 |
| 42.45 | -3.55 | -7.72% | 1 | 1 | 50.00 | 0.03 | 0.00 | - | 3 | 153 |
| 39.30 | 0.00 | - | 1 | 1 | 52.00 | 0.03 | 0.00 | - | 2 | 3 |
| 38.35 | 0.00 | - | 1 | 1 | 53.00 | 0.03 | 0.00 | - | - | 3 |
| - | - | - | - | - | 54.00 | 0.03 | 0.00 | - | 3 | 8 |
| 34.25 | 0.00 | - | 10 | 0 | 55.00 | 0.17 | 0.00 | - | 45 | 57 |
| - | - | - | - | - | 56.00 | 0.01 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 57.00 | 0.07 | 0.00 | - | 40 | 20 |
| 38.80 | 0.00 | - | - | 1 | 58.00 | 0.11 | 0.00 | - | 5 | 7 |
| 35.98 | 0.00 | - | 1 | 12 | 60.00 | 0.05 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 61.00 | 0.05 | 0.00 | - | 1 | 1 |
| 31.30 | 0.00 | - | 10 | 15 | 62.00 | 0.17 | 0.00 | - | 32 | 4 |
| 29.19 | 0.00 | - | - | 1 | 63.00 | - | - | - | - | - |
| - | - | - | - | - | 64.00 | 0.21 | 0.00 | - | 10 | 11 |
| 24.12 | 0.00 | - | 1 | 4 | 65.00 | 0.03 | 0.00 | - | 4 | 165 |
| 23.44 | 0.00 | - | 2 | 2 | 66.00 | 0.01 | 0.00 | - | 1 | 8 |
| 20.96 | 0.00 | - | 8 | 8 | 67.00 | 0.10 | 0.00 | - | 1 | 10 |
| 22.70 | 0.00 | - | 2 | 7 | 68.00 | 0.02 | 0.00 | - | 40 | 73 |
| 19.90 | 0.00 | - | - | 3 | 69.00 | 0.04 | 0.00 | - | 6 | 7 |
| 23.99 | 0.00 | - | 2 | 33 | 70.00 | 0.03 | 0.00 | - | 5 | 394 |
| - | - | - | - | - | 71.00 | 0.03 | 0.00 | - | 2 | 102 |
| - | - | - | - | - | 72.00 | 0.05 | 0.00 | - | 23 | 58 |
| 16.70 | 0.00 | - | 1 | 1 | 73.00 | 0.05 | +0.01 | +25.00% | 3 | 101 |
| 19.85 | 0.00 | - | 20 | 15 | 74.00 | 0.05 | 0.00 | - | 9 | 147 |
| 19.05 | 0.00 | - | 42 | 254 | 75.00 | 0.07 | +0.02 | +40.00% | 1 | 6,100 |
| 17.90 | 0.00 | - | 16 | 31 | 76.00 | 0.08 | 0.00 | - | 2 | 229 |
| 18.00 | 0.00 | - | 2 | 11 | 77.00 | 0.09 | 0.00 | - | 11 | 171 |
| 13.65 | 0.00 | - | 4 | 15 | 78.00 | 0.10 | 0.00 | - | 10 | 177 |
| 14.95 | 0.00 | - | 1 | 10 | 79.00 | 0.12 | +0.02 | +20.00% | 1 | 249 |
| 12.65 | -1.35 | -9.64% | 2 | 339 | 80.00 | 0.15 | +0.04 | +36.36% | 177 | 10,916 |
| 11.25 | 0.00 | - | 11 | 26 | 81.00 | 0.16 | +0.02 | +14.29% | 2 | 1,084 |
| 12.10 | 0.00 | - | 5 | 233 | 82.00 | 0.23 | +0.09 | +64.29% | 360 | 1,282 |
| 7.10 | 0.00 | - | 5 | 83 | 83.00 | 0.20 | 0.00 | - | 151 | 3,270 |
| 9.80 | 0.00 | - | 65 | 212 | 84.00 | 0.34 | +0.10 | +41.67% | 610 | 1,417 |
| 8.25 | -0.87 | -9.54% | 1 | 1,550 | 85.00 | 0.48 | +0.17 | +54.84% | 154 | 21,664 |
| 7.15 | -0.95 | -11.73% | 2 | 265 | 86.00 | 0.59 | +0.18 | +43.90% | 119 | 2,563 |
| 6.55 | -0.88 | -11.84% | 7 | 3,456 | 87.00 | 0.77 | +0.26 | +50.98% | 924 | 5,069 |
| 5.40 | -1.10 | -16.92% | 143 | 3,128 | 88.00 | 1.01 | +0.35 | +53.03% | 1,559 | 19,720 |
| 4.87 | -0.58 | -10.64% | 20 | 3,711 | 89.00 | 1.27 | +0.42 | +49.41% | 79 | 9,629 |
| 3.82 | -1.13 | -22.83% | 708 | 8,712 | 90.00 | 1.62 | +0.51 | +45.95% | 774 | 18,333 |
| 3.40 | -1.00 | -22.73% | 391 | 2,652 | 91.00 | 1.97 | +0.47 | +31.33% | 939 | 16,607 |
| 2.68 | -0.97 | -26.58% | 782 | 10,397 | 92.00 | 2.58 | +0.78 | +43.33% | 736 | 8,980 |
| 2.29 | -0.76 | -24.92% | 916 | 7,004 | 93.00 | 3.10 | +0.93 | +42.86% | 642 | 11,093 |
| 1.88 | -0.65 | -25.69% | 5,093 | 9,656 | 94.00 | 3.43 | +0.72 | +26.57% | 214 | 8,475 |
| 1.54 | -0.55 | -26.32% | 3,298 | 18,945 | 95.00 | 4.26 | +1.01 | +31.08% | 61 | 7,727 |
| 1.22 | -0.57 | -31.84% | 661 | 9,089 | 96.00 | 3.80 | 0.00 | - | 5 | 200 |
| 0.97 | -0.44 | -31.21% | 141 | 13,699 | 97.00 | 5.65 | +1.05 | +22.83% | 30 | 294 |
| 0.78 | -0.34 | -30.36% | 1,586 | 8,666 | 98.00 | 5.51 | 0.00 | - | 10 | 1,168 |
| 0.66 | -0.24 | -26.67% | 465 | 11,926 | 99.00 | 5.44 | 0.00 | - | 8 | 245 |
| 0.47 | -0.24 | -33.80% | 16,628 | 56,737 | 100.00 | 8.14 | +0.89 | +12.28% | 769 | 740 |
| 0.43 | -0.16 | -27.12% | 549 | 1,813 | 101.00 | 9.70 | 0.00 | - | 5 | 46 |
| 0.34 | -0.13 | -27.66% | 507 | 10,082 | 102.00 | 10.08 | -0.29 | -2.80% | 1 | 13 |
| 0.27 | -0.10 | -27.03% | 11 | 993 | 103.00 | 8.90 | 0.00 | - | 50 | 70 |
| 0.30 | 0.00 | - | 102 | 7,437 | 104.00 | 12.66 | 0.00 | - | 3 | 3 |
| 0.18 | -0.10 | -35.71% | 1,147 | 61,696 | 105.00 | 13.40 | +2.60 | +24.07% | 1 | 10 |
| 0.16 | -0.05 | -23.81% | 15 | 1,049 | 106.00 | 11.85 | 0.00 | - | 84 | 0 |
| 0.13 | -0.06 | -31.58% | 322 | 605 | 107.00 | 13.95 | 0.00 | - | 2 | 1 |
| 0.16 | -0.01 | -5.88% | 6 | 1,278 | 108.00 | 16.85 | 0.00 | - | 10 | 0 |
| 0.15 | 0.00 | - | 10 | 5,497 | 109.00 | 11.66 | 0.00 | - | 2 | 0 |
| 0.09 | -0.04 | -30.77% | 25 | 4,819 | 110.00 | 18.96 | 0.00 | - | 4 | 0 |
| 0.08 | -0.05 | -38.46% | 20 | 290 | 111.00 | 23.81 | 0.00 | - | 5 | 0 |
| 0.09 | -0.01 | -10.00% | 5 | 789 | 112.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 5 | 172 | 113.00 | 18.70 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 1 | 454 | 114.00 | - | - | - | - | - |
| 0.06 | -0.01 | -14.29% | 3 | 7,878 | 115.00 | 21.90 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 4 | 228 | 116.00 | 21.70 | 0.00 | - | 15 | 0 |
| 0.04 | -0.04 | -50.00% | 23 | 494 | 117.00 | 22.68 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 15 | 450 | 118.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 7 | 119.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 1,021 | 120.00 | 30.33 | 0.00 | - | 141 | 0 |
| 0.07 | 0.00 | - | 20 | 95 | 121.00 | 25.04 | 0.00 | - | 20 | 0 |
| 0.05 | 0.00 | - | 30 | 155 | 122.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 150 | 31 | 123.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 105 | 124.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 552 | 125.00 | 31.85 | 0.00 | - | 4 | 0 |
| 0.13 | 0.00 | - | 1 | 1 | 126.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 20 | 164 | 127.00 | 41.10 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 5 | 8 | 128.00 | 34.85 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 4 | 195 | 129.00 | 35.85 | 0.00 | - | - | 0 |
| 0.02 | -0.01 | -33.33% | 10 | 458 | 130.00 | 36.90 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 2 | 4 | 131.00 | 41.95 | 0.00 | - | 10 | 0 |
| 0.03 | 0.00 | - | 1 | 2 | 132.00 | 40.65 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 22 | 133.00 | 33.95 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 60 | 241 | 134.00 | 45.00 | 0.00 | - | 12 | 0 |
| 0.03 | 0.00 | - | 11 | 151 | 135.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | - | 5 | 136.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | - | 11 | 137.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | - | 1 | 138.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 1 | 139.00 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 1 | 741 | 140.00 | 40.95 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | - | 1 | 141.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 105 | 145.00 | - | - | - | - | - |
| - | - | - | - | - | 147.00 | 55.70 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 20 | 448 | 150.00 | - | - | - | - | - |
