La bourse est fermée
CAC 40
7 675,62 -20,16 (-0,26 %) Euro Stoxx 50
4 979,39 -8,09 (-0,16 %) Dow Jones
39 375,87 +67,87 (+0,17 %) EUR/USD
1,0810 -0,0005 (-0,04 %) Gold future
2 399,80 +2,10 (+0,09 %) Bitcoin EUR
52 984,92 -718,11 (-1,34 %)
ProShares Ultra Semiconductors (USD)
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
16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 25.54 | 0.00 | - | 2 | 2 | 30.00 | 0.05 | 0.00 | - | 1 | 12 |
| 32.40 | 0.00 | - | 1 | 2 | 35.00 | 0.21 | 0.00 | - | 3 | 16 |
| 29.60 | 0.00 | - | 2 | 4 | 38.00 | 0.10 | 0.00 | - | 1 | 4 |
| 34.80 | 0.00 | - | 1 | 1 | 39.00 | 0.10 | 0.00 | - | 1 | 11 |
| 36.41 | 0.00 | - | 1 | 2 | 40.00 | 0.17 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 41.00 | 0.30 | 0.00 | - | 3 | 4 |
| 38.60 | 0.00 | - | 1 | 4 | 42.00 | 0.30 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 43.00 | 0.15 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 44.00 | 0.85 | 0.00 | - | 1 | 4 |
| 56.00 | 0.00 | - | 1 | 7 | 45.00 | 0.15 | 0.00 | - | 50 | 31 |
| 79.20 | 0.00 | - | 2 | 4 | 46.00 | 0.25 | 0.00 | - | 1 | 1 |
| 36.45 | 0.00 | - | 1 | 1 | 47.00 | 0.40 | 0.00 | - | 5 | 3 |
| 91.70 | 0.00 | - | 9 | 7 | 48.00 | 0.38 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 49.00 | 1.55 | 0.00 | - | 1 | 2 |
| 72.40 | 0.00 | - | 4 | 17 | 50.00 | 0.57 | 0.00 | - | 6 | 22 |
| 23.90 | 0.00 | - | 3 | 1 | 51.00 | 2.45 | 0.00 | - | 1 | 1 |
| 57.60 | 0.00 | - | 1 | 6 | 52.00 | 0.50 | 0.00 | - | 2 | 3 |
| 41.66 | 0.00 | - | 1 | 2 | 53.00 | 0.20 | 0.00 | - | 2 | 2 |
| 94.70 | +0.85 | +0.91% | 1 | 19 | 54.00 | 0.50 | 0.00 | - | 3 | 1 |
| 95.00 | +49.50 | +108.79% | 1 | 13 | 55.00 | 0.30 | 0.00 | - | 2 | 14 |
| 21.39 | 0.00 | - | 5 | 9 | 56.00 | 0.39 | 0.00 | - | 2 | 7 |
| 11.68 | 0.00 | - | 2 | 5 | 57.00 | 0.35 | 0.00 | - | 1 | 1 |
| 47.03 | 0.00 | - | 2 | 9 | 58.00 | - | - | - | - | - |
| 31.60 | 0.00 | - | 4 | 4 | 59.00 | 1.70 | 0.00 | - | 1 | 3 |
| 38.50 | 0.00 | - | 1 | 19 | 60.00 | 0.80 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 61.00 | 3.39 | 0.00 | - | 1 | 2 |
| 70.39 | 0.00 | - | 10 | 4 | 62.00 | 2.35 | 0.00 | - | 7 | 10 |
| 96.00 | 0.00 | - | 1 | 10 | 63.00 | 4.79 | 0.00 | - | 1 | 3 |
| 38.27 | 0.00 | - | 50 | 45 | 64.00 | 1.05 | 0.00 | - | 2 | 4 |
| 39.25 | 0.00 | - | 9 | 22 | 65.00 | 2.35 | 0.00 | - | 10 | 21 |
| 29.80 | 0.00 | - | 4 | 12 | 66.00 | 0.50 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 67.00 | 4.31 | 0.00 | - | - | 1 |
| 28.28 | 0.00 | - | 5 | 4 | 68.00 | 3.90 | 0.00 | - | 1 | 2 |
| 63.65 | 0.00 | - | 2 | 0 | 69.00 | 1.50 | 0.00 | - | 1 | 2 |
| 62.64 | 0.00 | - | 5 | 268 | 70.00 | 0.50 | 0.00 | - | 20 | 51 |
| 13.35 | 0.00 | - | 1 | 3 | 71.00 | 0.75 | 0.00 | - | 1 | 0 |
| 84.00 | 0.00 | - | 31 | 90 | 72.00 | 0.80 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 73.00 | 0.55 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 74.00 | 0.75 | 0.00 | - | 1 | 4 |
| 79.70 | 0.00 | - | 1 | 251 | 75.00 | 0.85 | 0.00 | - | 1 | 17 |
| 27.44 | 0.00 | - | 2 | 1 | 76.00 | 1.15 | 0.00 | - | 3 | 4 |
| 19.15 | 0.00 | - | 11 | 11 | 77.00 | 0.95 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 78.00 | 0.60 | 0.00 | - | 18 | 19 |
| 38.00 | 0.00 | - | 3 | 12 | 79.00 | 9.30 | 0.00 | - | 1 | 1 |
| 86.12 | 0.00 | - | 1 | 267 | 80.00 | 0.95 | 0.00 | - | 3 | 41 |
| 43.59 | 0.00 | - | 2 | 0 | 81.00 | 5.90 | 0.00 | - | 1 | 2 |
| 21.80 | 0.00 | - | 1 | 2 | 82.00 | - | - | - | - | - |
| 13.20 | 0.00 | - | 1 | 2 | 83.00 | 11.50 | 0.00 | - | - | 1 |
| 21.50 | 0.00 | - | 1 | 11 | 84.00 | - | - | - | - | - |
| 18.56 | 0.00 | - | 3 | 10 | 85.00 | 0.60 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 86.00 | 1.26 | 0.00 | - | 2 | 5 |
| 22.00 | 0.00 | - | 2 | 8 | 87.00 | 4.80 | 0.00 | - | 1 | 8 |
| 14.70 | 0.00 | - | 2 | 4 | 88.00 | 8.55 | 0.00 | - | 4 | 4 |
| 20.58 | 0.00 | - | 6 | 5 | 89.00 | - | - | - | - | - |
| 48.91 | 0.00 | - | 2 | 446 | 90.00 | 0.68 | 0.00 | - | 2 | 12 |
| 10.90 | 0.00 | - | 5 | 6 | 91.00 | 2.47 | 0.00 | - | 1 | 2 |
| 12.13 | 0.00 | - | 2 | 3 | 92.00 | 7.65 | 0.00 | - | 2 | 0 |
| 14.40 | 0.00 | - | 1 | 1 | 93.00 | - | - | - | - | - |
| 35.50 | 0.00 | - | 1 | 1 | 94.00 | - | - | - | - | - |
| 26.90 | 0.00 | - | 4 | 18 | 95.00 | 4.25 | 0.00 | - | 2 | 3 |
| 31.77 | 0.00 | - | 6 | 0 | 96.00 | - | - | - | - | - |
| 15.20 | 0.00 | - | 1 | 1 | 97.00 | 8.06 | 0.00 | - | 1 | 1 |
| 48.00 | 0.00 | - | 6 | 170 | 98.00 | 4.10 | 0.00 | - | 1 | 30 |
| 14.80 | 0.00 | - | 5 | 4 | 99.00 | 11.80 | 0.00 | - | 2 | 2 |
| 37.50 | 0.00 | - | 20 | 288 | 100.00 | 0.90 | -0.20 | -18.18% | 6 | 49 |
| 8.10 | 0.00 | - | 1 | 6 | 102.00 | - | - | - | - | - |
| - | - | - | - | - | 103.00 | 2.55 | 0.00 | - | - | 1 |
| 16.40 | 0.00 | - | 25 | 37 | 104.00 | 2.65 | 0.00 | - | - | 2 |
| 50.60 | 0.00 | - | 1 | 28 | 105.00 | 1.15 | -0.67 | -36.81% | 9 | 8 |
| 11.83 | 0.00 | - | 5 | 3 | 106.00 | - | - | - | - | - |
| 51.76 | 0.00 | - | 1 | 2 | 107.00 | - | - | - | - | - |
| 19.30 | 0.00 | - | 1 | 0 | 108.00 | 4.20 | 0.00 | - | - | 1 |
| 30.00 | 0.00 | - | 3 | 31 | 110.00 | 1.70 | -1.81 | -51.57% | 6 | 5 |
| 25.77 | 0.00 | - | 1 | 1 | 112.00 | 2.00 | -0.85 | -29.82% | 3 | 2 |
| 16.60 | 0.00 | - | 1 | 7 | 114.00 | - | - | - | - | - |
| 33.65 | 0.00 | - | 1 | 9 | 115.00 | 4.60 | 0.00 | - | 1 | 7 |
| 15.90 | 0.00 | - | 1 | 1 | 117.00 | 5.85 | 0.00 | - | 2 | 20 |
| 24.20 | 0.00 | - | 1 | 82 | 120.00 | 5.48 | 0.00 | - | 3 | 7 |
| 30.91 | 0.00 | - | 1 | 1 | 121.00 | 4.11 | 0.00 | - | 1 | 1 |
| 20.60 | 0.00 | - | 1 | 1 | 122.00 | - | - | - | - | - |
| 8.73 | 0.00 | - | 1 | 1 | 123.00 | - | - | - | - | - |
| 20.10 | 0.00 | - | - | 1 | 124.00 | 4.66 | 0.00 | - | 2 | 5 |
| 30.84 | 0.00 | - | 10 | 17 | 125.00 | 10.70 | 0.00 | - | 1 | 20 |
| 14.22 | 0.00 | - | 10 | 10 | 126.00 | 3.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 128.00 | 6.45 | 0.00 | - | 1 | 2 |
| 21.60 | 0.00 | - | 1 | 0 | 129.00 | 6.00 | 0.00 | - | 3 | 4 |
| 16.90 | 0.00 | - | 12 | 23 | 130.00 | 5.52 | -5.00 | -47.53% | 17 | 2 |
| - | - | - | - | - | 131.00 | 9.08 | 0.00 | - | - | 4 |
| 21.52 | +4.09 | +23.47% | 14 | 22 | 132.00 | 8.00 | 0.00 | - | 1 | 1 |
| 19.13 | 0.00 | - | - | 3 | 134.00 | - | - | - | - | - |
| 14.40 | 0.00 | - | 1 | 22 | 135.00 | 13.13 | 0.00 | - | 6 | 7 |
| 22.80 | 0.00 | - | 2 | 2 | 136.00 | - | - | - | - | - |
| 13.35 | 0.00 | - | 1 | 3 | 138.00 | - | - | - | - | - |
| 18.50 | +2.00 | +12.12% | 1 | 213 | 140.00 | 10.10 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 141.00 | 7.90 | +7.90 | - | 1 | 0 |
| 12.05 | 0.00 | - | - | 2 | 142.00 | - | - | - | - | - |
| 10.52 | 0.00 | - | 3 | 154 | 145.00 | 19.00 | 0.00 | - | 2 | 13 |
| 8.30 | 0.00 | - | 8 | 6 | 146.00 | 13.30 | 0.00 | - | 1 | 1 |
| 20.12 | 0.00 | - | 1 | 1 | 148.00 | 16.00 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 149.00 | 13.19 | 0.00 | - | 4 | 4 |
| 13.55 | +0.91 | +7.20% | 11 | 37 | 150.00 | 18.90 | 0.00 | - | 1 | 22 |
| 10.50 | +10.50 | - | - | 1 | 153.00 | - | - | - | - | - |
| 6.30 | 0.00 | - | 10 | 17 | 154.00 | - | - | - | - | - |
| 10.80 | +0.20 | +1.89% | 6 | 23 | 155.00 | 20.10 | 0.00 | - | 1 | 1 |
| 8.50 | 0.00 | - | 1 | 3 | 156.00 | - | - | - | - | - |
| 6.95 | 0.00 | - | - | 1 | 157.00 | - | - | - | - | - |
| 7.68 | 0.00 | - | 1 | 2 | 158.00 | - | - | - | - | - |
| 7.90 | -0.90 | -10.23% | 1 | 3 | 159.00 | - | - | - | - | - |
| 9.00 | +2.40 | +36.36% | 3 | 76 | 160.00 | 19.50 | 0.00 | - | 1 | 3 |
| 4.35 | 0.00 | - | 1 | 2 | 163.00 | - | - | - | - | - |
| 5.70 | 0.00 | - | 1 | 40 | 165.00 | 20.10 | 0.00 | - | - | 3 |
| 5.00 | 0.00 | - | 2 | 24 | 170.00 | 20.15 | 0.00 | - | - | 1 |
| 4.50 | 0.00 | - | 7 | 15 | 175.00 | 22.00 | 0.00 | - | - | 2 |
| 1.93 | 0.00 | - | 10 | 15 | 180.00 | 34.15 | 0.00 | - | 2 | 3 |
| 2.60 | 0.00 | - | 7 | 9 | 185.00 | - | - | - | - | - |
| 1.79 | 0.00 | - | 3 | 24 | 190.00 | - | - | - | - | - |
| 6.85 | 0.00 | - | - | 1 | 195.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 5 | 71 | 200.00 | - | - | - | - | - |
| 0.60 | +0.60 | - | - | 1 | 210.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 205 | 225.00 | - | - | - | - | - |
