La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 656,04 +692,79 (+1,14 %)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 05:15PM EDT
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 6,346.50 | 0.00 | - | - | 2 | 12,000.00 | 3.30 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 12,300.00 | 3.91 | -2.79 | -41.64% | 2 | 3 |
| - | - | - | - | - | 12,400.00 | 4.15 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 12,500.00 | 4.33 | -0.68 | -13.57% | 2 | 5 |
| - | - | - | - | - | 12,600.00 | 4.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 12,700.00 | 5.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 12,800.00 | 3.10 | 0.00 | - | 1 | 3 |
| 6,231.90 | 0.00 | - | 1 | 1 | 12,900.00 | 11.30 | 0.00 | - | 1 | 38 |
| 6,133.36 | 0.00 | - | 1 | 1 | 13,000.00 | 8.54 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 13,100.00 | 8.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 13,200.00 | 6.40 | 0.00 | - | - | 1 |
| - | - | - | - | - | 13,300.00 | 9.00 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 13,400.00 | 10.53 | 0.00 | - | 20 | 20 |
| 3,218.00 | 0.00 | - | - | 2 | 13,500.00 | 13.33 | 0.00 | - | 8 | 20 |
| - | - | - | - | - | 13,600.00 | 5.10 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 13,700.00 | 21.46 | 0.00 | - | 1 | 203 |
| - | - | - | - | - | 13,800.00 | 22.20 | 0.00 | - | - | 5 |
| - | - | - | - | - | 13,900.00 | 82.74 | 0.00 | - | 9 | 9 |
| 4,412.17 | 0.00 | - | 1 | 4 | 14,000.00 | 7.32 | 0.00 | - | 6 | 28 |
| 4,388.52 | 0.00 | - | 1 | 4 | 14,025.00 | - | - | - | - | - |
| - | - | - | - | - | 14,050.00 | 18.60 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 14,075.00 | 16.15 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 14,100.00 | 16.35 | 0.00 | - | 3 | 63 |
| - | - | - | - | - | 14,125.00 | 91.90 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 14,200.00 | 75.30 | 0.00 | - | 1 | 1 |
| 2,538.00 | 0.00 | - | - | 1 | 14,300.00 | - | - | - | - | - |
| - | - | - | - | - | 14,350.00 | 18.10 | 0.00 | - | - | 20 |
| - | - | - | - | - | 14,425.00 | 21.49 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 14,450.00 | 22.66 | 0.00 | - | - | 4 |
| - | - | - | - | - | 14,500.00 | 15.10 | 0.00 | - | 20 | 25 |
| - | - | - | - | - | 14,600.00 | 51.56 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 14,650.00 | 29.25 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 14,750.00 | 23.40 | 0.00 | - | - | 4 |
| - | - | - | - | - | 14,775.00 | 23.10 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 14,800.00 | 57.20 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 14,850.00 | 46.60 | 0.00 | - | 1 | 57 |
| - | - | - | - | - | 14,875.00 | 26.25 | 0.00 | - | 1 | 4 |
| 3,518.58 | 0.00 | - | 5 | 5 | 14,900.00 | 26.65 | 0.00 | - | 1 | 39 |
| - | - | - | - | - | 14,925.00 | 32.13 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 14,950.00 | 32.68 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 14,975.00 | 14.50 | -18.70 | -56.33% | 3 | 5 |
| 3,422.53 | 0.00 | - | 5 | 7 | 15,000.00 | 14.50 | +2.00 | +16.00% | 171 | 648 |
| 3,366.40 | 0.00 | - | 1 | 2 | 15,100.00 | - | - | - | - | - |
| 3,168.25 | 0.00 | - | 1 | 3 | 15,200.00 | 18.35 | 0.00 | - | 1 | 1 |
| 2,239.20 | 0.00 | - | 1 | 1 | 15,300.00 | 30.42 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 15,400.00 | 30.04 | 0.00 | - | 1 | 33 |
| 2,600.30 | 0.00 | - | 1 | 1 | 15,500.00 | 17.00 | -7.90 | -31.73% | 56 | 164 |
| - | - | - | - | - | 15,600.00 | 18.85 | -5.42 | -22.33% | 1 | 11 |
| - | - | - | - | - | 15,700.00 | 19.85 | -30.40 | -60.50% | 1 | 3 |
| - | - | - | - | - | 15,800.00 | 23.75 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 15,900.00 | 25.70 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 16,000.00 | 19.80 | 0.00 | - | 3 | 234 |
| - | - | - | - | - | 16,025.00 | 51.72 | 0.00 | - | 1 | 56 |
| 2,862.45 | 0.00 | - | 1 | 1 | 16,050.00 | 47.40 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 16,075.00 | 57.08 | 0.00 | - | 1 | 5 |
| 3,542.06 | 0.00 | - | 1 | 0 | 16,100.00 | 51.97 | 0.00 | - | 5 | 11 |
| 2,674.40 | 0.00 | - | 1 | 1 | 16,125.00 | 103.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,150.00 | 54.20 | 0.00 | - | 4 | 9 |
| - | - | - | - | - | 16,175.00 | 78.47 | 0.00 | - | 2 | 4 |
| 3,592.06 | 0.00 | - | 1 | 6 | 16,200.00 | 126.40 | 0.00 | - | 1 | 2 |
| 2,340.77 | 0.00 | - | 1 | 1 | 16,225.00 | 56.80 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 16,250.00 | 56.70 | 0.00 | - | 50 | 61 |
| - | - | - | - | - | 16,275.00 | 76.25 | 0.00 | - | 2 | 2 |
| 2,492.24 | 0.00 | - | 1 | 12 | 16,300.00 | 68.25 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 16,325.00 | 341.00 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 16,350.00 | 65.20 | 0.00 | - | 5 | 3 |
| - | - | - | - | - | 16,375.00 | 50.80 | 0.00 | - | 1 | 5 |
| 3,394.91 | -2.21 | -0.07% | 1 | 8 | 16,400.00 | 102.50 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 16,425.00 | 311.50 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 16,450.00 | 310.20 | 0.00 | - | - | 14 |
| - | - | - | - | - | 16,475.00 | 50.20 | 0.00 | - | 6 | 23 |
| - | - | - | - | - | 16,500.00 | 29.70 | -13.60 | -31.41% | 3 | 93 |
| - | - | - | - | - | 16,525.00 | 69.52 | 0.00 | - | 50 | 50 |
| - | - | - | - | - | 16,550.00 | 63.57 | 0.00 | - | 3 | 2 |
| 3,019.40 | 0.00 | - | - | 2 | 16,600.00 | 79.80 | 0.00 | - | 60 | 126 |
| - | - | - | - | - | 16,625.00 | 59.20 | 0.00 | - | 4 | 2 |
| - | - | - | - | - | 16,650.00 | 55.30 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 16,675.00 | 61.60 | 0.00 | - | 4 | 10 |
| - | - | - | - | - | 16,700.00 | 58.32 | 0.00 | - | 1 | 14 |
| 2,228.05 | 0.00 | - | 1 | 1 | 16,725.00 | 344.00 | 0.00 | - | - | 2 |
| - | - | - | - | - | 16,750.00 | 32.28 | 0.00 | - | - | 0 |
| - | - | - | - | - | 16,775.00 | 67.10 | 0.00 | - | 4 | 10 |
| - | - | - | - | - | 16,800.00 | 33.48 | 0.00 | - | 5 | 19 |
| - | - | - | - | - | 16,825.00 | 34.15 | 0.00 | - | 5 | 11 |
| - | - | - | - | - | 16,850.00 | 61.74 | 0.00 | - | 5 | 15 |
| 1,063.50 | 0.00 | - | 1 | 1 | 16,875.00 | 58.40 | 0.00 | - | 6 | 20 |
| - | - | - | - | - | 16,900.00 | 36.30 | 0.00 | - | 1 | 4 |
| 1,170.40 | 0.00 | - | - | 1 | 16,925.00 | 62.05 | 0.00 | - | 5 | 8 |
| - | - | - | - | - | 16,950.00 | 63.35 | 0.00 | - | 5 | 6 |
| 1,141.20 | 0.00 | - | - | 1 | 16,975.00 | 39.92 | 0.00 | - | 5 | 24 |
| 1,792.82 | 0.00 | - | 1 | 13 | 17,000.00 | 42.04 | +1.33 | +3.27% | 3 | 302 |
| - | - | - | - | - | 17,025.00 | 69.50 | 0.00 | - | 3 | 146 |
| - | - | - | - | - | 17,050.00 | 37.10 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 17,075.00 | 43.67 | 0.00 | - | 3 | 32 |
| - | - | - | - | - | 17,100.00 | 45.15 | -3.12 | -6.46% | 1 | 15 |
| - | - | - | - | - | 17,125.00 | 81.32 | 0.00 | - | 2 | 17 |
| 943.00 | 0.00 | - | 1 | 2 | 17,150.00 | 66.60 | 0.00 | - | 5 | 23 |
| - | - | - | - | - | 17,175.00 | 68.10 | 0.00 | - | 5 | 19 |
| 2,039.85 | 0.00 | - | 1 | 1 | 17,200.00 | 49.40 | +6.35 | +14.75% | 8 | 17 |
| 897.60 | 0.00 | - | - | 1 | 17,225.00 | 50.40 | -20.30 | -28.71% | 5 | 11 |
| 946.00 | 0.00 | - | 1 | 2 | 17,250.00 | 56.00 | 0.00 | - | 1 | 68 |
| 1,971.30 | 0.00 | - | 1 | 3 | 17,275.00 | 76.30 | 0.00 | - | 11 | 20 |
| 1,666.15 | 0.00 | - | - | 1 | 17,300.00 | 49.85 | -36.25 | -42.10% | 1 | 28 |
| 964.80 | 0.00 | - | - | 4 | 17,325.00 | 226.47 | 0.00 | - | 1 | 13 |
| 1,261.85 | 0.00 | - | 5 | 5 | 17,350.00 | 73.40 | 0.00 | - | 6 | 9 |
| - | - | - | - | - | 17,375.00 | 58.80 | 0.00 | - | 3 | 10 |
| 1,576.37 | 0.00 | - | 1 | 6 | 17,400.00 | 78.62 | 0.00 | - | 2 | 21 |
| 718.00 | 0.00 | - | 2 | 0 | 17,425.00 | 127.00 | 0.00 | - | 1 | 36 |
| 1,326.42 | 0.00 | - | - | 0 | 17,450.00 | 81.00 | 0.00 | - | 1 | 21 |
| 1,448.02 | 0.00 | - | - | 7 | 17,475.00 | 99.89 | 0.00 | - | 1 | 72 |
| 1,365.27 | 0.00 | - | 1 | 12 | 17,500.00 | 60.98 | 0.00 | - | 3 | 151 |
| - | - | - | - | - | 17,525.00 | 56.27 | 0.00 | - | 7 | 14 |
| 1,250.05 | 0.00 | - | 10 | 0 | 17,550.00 | 57.52 | 0.00 | - | 7 | 36 |
| - | - | - | - | - | 17,575.00 | 65.70 | -1.20 | -1.79% | 1 | 10 |
| 1,286.48 | 0.00 | - | 5 | 6 | 17,600.00 | 69.15 | +1.33 | +1.96% | 3 | 18 |
| 715.30 | 0.00 | - | - | 0 | 17,625.00 | 65.82 | 0.00 | - | 1 | 2 |
| 1,230.13 | 0.00 | - | 10 | 8 | 17,650.00 | 67.45 | 0.00 | - | 5 | 13 |
| 769.00 | 0.00 | - | - | 1 | 17,675.00 | 140.60 | 0.00 | - | 2 | 16 |
| 1,208.79 | 0.00 | - | 10 | 10 | 17,700.00 | 124.50 | 0.00 | - | 3 | 25 |
| 635.30 | 0.00 | - | 1 | 5 | 17,725.00 | 255.80 | 0.00 | - | 1 | 7 |
| 1,270.63 | 0.00 | - | 1 | 92 | 17,750.00 | 73.65 | 0.00 | - | 4 | 8 |
| 1,362.71 | 0.00 | - | 90 | 90 | 17,775.00 | 137.90 | 0.00 | - | 3 | 12 |
| 1,298.80 | 0.00 | - | 123 | 132 | 17,800.00 | 81.00 | 0.00 | - | 3 | 118 |
| 1,169.09 | 0.00 | - | 10 | 9 | 17,825.00 | 154.20 | 0.00 | - | 4 | 8 |
| - | - | - | - | - | 17,850.00 | 148.00 | 0.00 | - | 3 | 4 |
| 1,143.77 | 0.00 | - | 10 | 6 | 17,875.00 | 151.00 | 0.00 | - | 1 | 3 |
| 1,129.75 | 0.00 | - | 20 | 20 | 17,900.00 | 83.10 | -73.40 | -46.90% | 1 | 29 |
| 1,132.88 | 0.00 | - | 12 | 33 | 17,925.00 | 90.40 | 0.00 | - | 3 | 29 |
| 1,122.66 | 0.00 | - | 10 | 3 | 17,950.00 | 245.60 | 0.00 | - | 1 | 2 |
| 1,121.70 | 0.00 | - | 1 | 3 | 17,975.00 | 96.55 | 0.00 | - | 1 | 2 |
| 861.55 | 0.00 | - | 1 | 9 | 18,000.00 | 90.20 | -5.03 | -5.28% | 44 | 136 |
| 842.70 | 0.00 | - | 1 | 5 | 18,025.00 | 100.42 | 0.00 | - | 1 | 2 |
| 1,085.47 | 0.00 | - | 10 | 5 | 18,050.00 | 247.50 | 0.00 | - | 3 | 17 |
| 1,048.60 | 0.00 | - | 1 | 6 | 18,075.00 | 183.50 | 0.00 | - | 1 | 3 |
| 759.67 | 0.00 | - | 1 | 15 | 18,100.00 | 101.87 | 0.00 | - | 1 | 50 |
| 1,127.70 | 0.00 | - | 2 | 3 | 18,125.00 | - | - | - | - | - |
| 742.17 | 0.00 | - | 2 | 2 | 18,150.00 | 269.20 | 0.00 | - | 1 | 2 |
| 992.23 | 0.00 | - | 10 | 4 | 18,175.00 | 298.13 | 0.00 | - | 20 | 21 |
| 1,584.45 | 0.00 | - | 1 | 7 | 18,200.00 | 115.10 | 0.00 | - | 1 | 26 |
| 711.83 | 0.00 | - | 1 | 4 | 18,225.00 | 117.70 | 0.00 | - | 1 | 3 |
| 891.38 | 0.00 | - | 1 | 3 | 18,250.00 | 115.50 | -53.10 | -31.49% | 4 | 18 |
| 907.45 | 0.00 | - | - | 1 | 18,275.00 | - | - | - | - | - |
| 1,006.85 | 0.00 | - | 1 | 2 | 18,300.00 | 118.35 | +11.04 | +10.29% | 6 | 8 |
| 1,475.90 | 0.00 | - | 1 | 5 | 18,325.00 | 120.60 | -106.20 | -46.83% | 3 | 6 |
| 648.50 | 0.00 | - | 1 | 4 | 18,350.00 | 238.00 | 0.00 | - | 4 | 5 |
| 697.28 | 0.00 | - | 10 | 2 | 18,375.00 | 115.60 | 0.00 | - | 1 | 2 |
| 605.45 | 0.00 | - | 4 | 16 | 18,400.00 | 128.20 | +9.90 | +8.37% | 5 | 35 |
| 590.23 | 0.00 | - | 1 | 2 | 18,425.00 | - | - | - | - | - |
| 826.74 | 0.00 | - | 10 | 7 | 18,450.00 | 135.35 | -389.65 | -74.22% | 5 | 6 |
| 728.50 | 0.00 | - | 1 | 2 | 18,475.00 | 138.80 | 0.00 | - | 10 | 11 |
| 677.80 | 0.00 | - | 22 | 218 | 18,500.00 | 134.50 | 0.00 | - | 22 | 25 |
| 532.20 | 0.00 | - | 2 | 13 | 18,525.00 | 370.10 | 0.00 | - | - | 2 |
| 755.90 | 0.00 | - | 3 | 5 | 18,550.00 | 396.00 | 0.00 | - | - | 1 |
| 498.67 | 0.00 | - | 1 | 1 | 18,575.00 | 156.32 | -310.18 | -66.49% | 5 | 3 |
| 849.45 | 0.00 | - | 2 | 7 | 18,600.00 | 159.97 | +1.47 | +0.93% | 5 | 2 |
| 640.86 | 0.00 | - | 1 | 2 | 18,625.00 | - | - | - | - | - |
| 338.30 | 0.00 | - | 1 | 4 | 18,650.00 | - | - | - | - | - |
| 627.50 | 0.00 | - | 1 | 1 | 18,675.00 | - | - | - | - | - |
| 828.36 | 0.00 | - | 5 | 13 | 18,700.00 | 168.10 | -0.70 | -0.41% | 84 | 125 |
| 621.20 | 0.00 | - | 2 | 5 | 18,725.00 | 480.60 | 0.00 | - | - | 1 |
| 865.20 | 0.00 | - | 24 | 17 | 18,750.00 | 342.40 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 18,775.00 | 353.40 | 0.00 | - | 2 | 3 |
| 722.90 | 0.00 | - | 1 | 18 | 18,800.00 | 537.70 | 0.00 | - | 6 | 8 |
| 412.90 | 0.00 | - | 1 | 1 | 18,825.00 | 367.20 | 0.00 | - | 1 | 2 |
| 389.80 | 0.00 | - | 1 | 14 | 18,850.00 | 367.40 | 0.00 | - | 1 | 4 |
| 578.40 | 0.00 | - | 3 | 4 | 18,875.00 | 358.20 | 0.00 | - | - | 4 |
| 1,076.40 | +401.20 | +59.42% | 2 | 4 | 18,900.00 | 485.10 | 0.00 | - | 1 | 27 |
| 553.80 | 0.00 | - | 2 | 6 | 18,925.00 | - | - | - | - | - |
| 1,059.50 | +297.60 | +39.06% | 2 | 4 | 18,950.00 | 220.70 | 0.00 | - | 2 | 13 |
| 1,026.00 | +284.20 | +38.31% | 1 | 12 | 18,975.00 | 244.80 | 0.00 | - | 6 | 5 |
| 1,011.20 | +360.30 | +55.35% | 2 | 41 | 19,000.00 | 224.65 | -20.42 | -8.33% | 37 | 10 |
| 608.20 | 0.00 | - | 4 | 25 | 19,100.00 | 255.60 | 0.00 | - | 1 | 3 |
| 870.00 | +270.78 | +45.19% | 5 | 81 | 19,200.00 | 268.00 | 0.00 | - | 59 | 230 |
| 780.90 | +71.49 | +10.08% | 2 | 28 | 19,300.00 | 313.80 | 0.00 | - | 6 | 11 |
| 730.00 | +25.00 | +3.55% | 3 | 19 | 19,400.00 | 340.20 | -8.20 | -2.35% | 1 | 22 |
| 627.14 | 0.00 | - | 14 | 23 | 19,500.00 | 372.50 | -2.95 | -0.79% | 3 | 8 |
| 617.44 | +47.44 | +8.32% | 9 | 35 | 19,600.00 | 413.00 | -14.40 | -3.37% | 8 | 1 |
| 557.47 | +68.50 | +14.01% | 5 | 18 | 19,700.00 | 450.20 | -4.60 | -1.01% | 1 | 6 |
| 505.00 | +41.00 | +8.84% | 2 | 250 | 19,800.00 | 511.80 | 0.00 | - | 4 | 4 |
| 407.70 | +3.85 | +0.95% | 1 | 8 | 19,900.00 | 564.60 | 0.00 | - | 1 | 1 |
| 361.00 | 0.00 | - | 6 | 62 | 20,000.00 | 626.61 | 0.00 | - | 5 | 5 |
| 320.10 | 0.00 | - | 11 | 26 | 20,100.00 | 650.20 | 0.00 | - | 4 | 2 |
| 295.13 | -4.92 | -1.64% | 1 | 20 | 20,200.00 | - | - | - | - | - |
| 258.58 | +34.14 | +15.21% | 1 | 133 | 20,300.00 | - | - | - | - | - |
| 201.27 | 0.00 | - | 6 | 19 | 20,400.00 | - | - | - | - | - |
| 205.20 | +22.80 | +12.50% | 3 | 43 | 20,500.00 | 969.38 | 0.00 | - | 1 | 4 |
| 163.80 | +5.50 | +3.47% | 2 | 38 | 20,600.00 | - | - | - | - | - |
| 153.10 | +20.25 | +15.24% | 1 | 62 | 20,700.00 | - | - | - | - | - |
| 128.00 | +14.90 | +13.17% | 1 | 82 | 20,800.00 | - | - | - | - | - |
| 110.00 | +6.00 | +5.77% | 1 | 8 | 20,900.00 | 1,311.80 | 0.00 | - | 1 | 2 |
| 89.90 | +5.15 | +6.08% | 1 | 32 | 21,000.00 | 1,407.98 | 0.00 | - | 2 | 4 |
| 54.85 | 0.00 | - | 28 | 34 | 21,200.00 | - | - | - | - | - |
| 14.17 | 0.00 | - | 2 | 14 | 21,400.00 | - | - | - | - | - |
| 33.55 | 0.00 | - | 1 | 2 | 21,500.00 | 2,509.56 | 0.00 | - | - | 0 |
| 28.00 | 0.00 | - | 2 | 17 | 21,600.00 | - | - | - | - | - |
| 8.22 | 0.00 | - | 1 | 4 | 21,800.00 | - | - | - | - | - |
| 16.00 | 0.00 | - | 1 | 24 | 22,000.00 | - | - | - | - | - |
