La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 485,86 +24,82 (+0,04 %)
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
13 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 15,000.00 | 0.05 | -18.10 | -99.72% | 28 | 2 |
| - | - | - | - | - | 15,075.00 | 19.25 | 0.00 | - | - | 2 |
| - | - | - | - | - | 15,375.00 | 2.00 | 0.00 | - | - | 2 |
| - | - | - | - | - | 15,650.00 | 9.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 15,675.00 | 9.60 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 15,700.00 | 10.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 15,975.00 | 6.90 | 0.00 | - | - | 30 |
| - | - | - | - | - | 16,100.00 | 1.52 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,150.00 | 23.60 | 0.00 | - | - | 10 |
| - | - | - | - | - | 16,200.00 | 0.13 | -1.59 | -92.44% | 1 | 1 |
| 1,945.41 | +58.36 | +3.09% | 20 | 20 | 16,210.00 | - | - | - | - | - |
| - | - | - | - | - | 16,250.00 | 0.10 | -27.50 | -99.64% | 3 | 10 |
| 1,464.40 | 0.00 | - | - | 1 | 16,350.00 | - | - | - | - | - |
| - | - | - | - | - | 16,450.00 | 3.03 | 0.00 | - | 7 | 7 |
| - | - | - | - | - | 16,475.00 | 2.87 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 16,500.00 | 2.58 | 0.00 | - | 25 | 15 |
| - | - | - | - | - | 16,525.00 | 0.77 | 0.00 | - | 4 | 10 |
| - | - | - | - | - | 16,530.00 | 1.00 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 16,550.00 | 3.50 | 0.00 | - | 11 | 11 |
| - | - | - | - | - | 16,575.00 | 0.20 | -3.83 | -95.04% | 1 | 6 |
| 792.05 | 0.00 | - | 3 | 2 | 16,600.00 | 0.25 | -3.93 | -94.02% | 1 | 7 |
| - | - | - | - | - | 16,625.00 | 24.55 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,650.00 | 0.22 | -1.53 | -87.43% | 5 | 7 |
| - | - | - | - | - | 16,675.00 | 27.60 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 16,690.00 | 0.20 | 0.00 | - | 3 | 3 |
| 614.45 | 0.00 | - | 12 | 38 | 16,700.00 | 0.32 | -1.03 | -76.30% | 1 | 11 |
| - | - | - | - | - | 16,725.00 | 4.85 | 0.00 | - | 21 | 13 |
| - | - | - | - | - | 16,750.00 | 0.40 | -0.10 | -20.00% | 2 | 18 |
| - | - | - | - | - | 16,775.00 | 6.03 | 0.00 | - | 15 | 15 |
| - | - | - | - | - | 16,780.00 | 0.40 | -0.43 | -51.81% | 2 | 5 |
| 536.57 | 0.00 | - | 36 | 29 | 16,800.00 | 0.45 | -3.95 | -89.77% | 14 | 51 |
| 494.63 | 0.00 | - | - | 6 | 16,850.00 | 1.45 | 0.00 | - | - | 1 |
| - | - | - | - | - | 16,860.00 | 0.83 | 0.00 | - | - | 87 |
| - | - | - | - | - | 16,890.00 | 1.80 | 0.00 | - | - | 2 |
| 478.14 | 0.00 | - | 48 | 62 | 16,900.00 | 1.50 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 16,925.00 | 3.94 | 0.00 | - | 32 | 19 |
| 421.34 | 0.00 | - | - | 11 | 16,950.00 | 3.70 | 0.00 | - | 40 | 33 |
| - | - | - | - | - | 16,975.00 | 0.18 | -4.24 | -95.93% | 1 | 21 |
| 1,009.34 | 0.00 | - | 1 | 48 | 17,000.00 | 0.35 | -3.55 | -91.03% | 6 | 6 |
| - | - | - | - | - | 17,025.00 | 7.60 | 0.00 | - | 9 | 9 |
| - | - | - | - | - | 17,050.00 | 1.74 | 0.00 | - | - | 1 |
| 786.40 | 0.00 | - | 1 | 1 | 17,075.00 | - | - | - | - | - |
| 412.26 | 0.00 | - | 2 | 1 | 17,100.00 | 0.46 | -0.09 | -16.36% | 2 | 9 |
| - | - | - | - | - | 17,125.00 | 102.00 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 17,140.00 | 6.80 | 0.00 | - | 1 | 1 |
| 722.45 | 0.00 | - | 1 | 1 | 17,150.00 | 0.41 | -0.06 | -12.77% | 6 | 5 |
| - | - | - | - | - | 17,160.00 | 0.41 | +0.01 | +2.50% | 6 | 129 |
| - | - | - | - | - | 17,175.00 | 6.17 | 0.00 | - | - | 3 |
| 611.00 | 0.00 | - | - | 1 | 17,200.00 | 0.52 | -2.81 | -84.38% | 7 | 5 |
| - | - | - | - | - | 17,220.00 | 8.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 17,225.00 | 0.67 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 17,250.00 | 0.41 | -0.34 | -45.33% | 12 | 23 |
| 793.58 | 0.00 | - | - | 3 | 17,260.00 | - | - | - | - | - |
| - | - | - | - | - | 17,275.00 | 8.93 | 0.00 | - | - | 11 |
| - | - | - | - | - | 17,300.00 | 5.30 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 17,320.00 | 0.82 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,325.00 | 0.53 | -0.15 | -22.06% | 2 | 5 |
| 780.67 | 0.00 | - | 1 | 3 | 17,350.00 | 0.43 | -0.53 | -55.21% | 7 | 28 |
| - | - | - | - | - | 17,360.00 | 4.30 | 0.00 | - | - | 2 |
| - | - | - | - | - | 17,370.00 | 3.75 | 0.00 | - | - | 25 |
| 733.70 | 0.00 | - | 1 | 1 | 17,375.00 | 0.33 | -11.57 | -97.23% | 3 | 1 |
| 536.55 | 0.00 | - | - | 2 | 17,400.00 | 0.34 | -2.78 | -89.10% | 10 | 18 |
| - | - | - | - | - | 17,410.00 | 0.55 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 17,420.00 | 1.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,425.00 | 1.00 | 0.00 | - | 28 | 27 |
| - | - | - | - | - | 17,430.00 | 0.32 | -0.76 | -70.37% | 7 | 8 |
| - | - | - | - | - | 17,440.00 | 6.70 | 0.00 | - | - | 6 |
| 712.00 | +458.09 | +180.41% | 1 | 1 | 17,450.00 | 0.57 | -4.26 | -88.20% | 3 | 5 |
| 377.50 | 0.00 | - | - | 16 | 17,475.00 | 134.58 | 0.00 | - | - | 6 |
| - | - | - | - | - | 17,490.00 | 3.70 | 0.00 | - | - | 1 |
| 667.00 | +259.94 | +63.86% | 1 | 17 | 17,500.00 | 0.55 | -0.95 | -63.33% | 21 | 13 |
| 635.73 | +51.30 | +8.78% | 20 | 20 | 17,520.00 | - | - | - | - | - |
| 197.52 | 0.00 | - | 4 | 3 | 17,525.00 | 0.42 | -0.97 | -69.78% | 20 | 31 |
| - | - | - | - | - | 17,530.00 | 0.47 | -1.06 | -69.28% | 10 | 8 |
| 372.36 | 0.00 | - | - | 2 | 17,550.00 | 0.53 | -1.31 | -71.20% | 22 | 33 |
| - | - | - | - | - | 17,560.00 | 0.75 | -1.21 | -61.73% | 3 | 0 |
| - | - | - | - | - | 17,570.00 | 2.40 | 0.00 | - | 5 | 25 |
| 173.37 | 0.00 | - | 5 | 3 | 17,575.00 | 0.45 | -5.15 | -91.96% | 4 | 3 |
| - | - | - | - | - | 17,590.00 | 0.51 | -2.09 | -80.38% | 16 | 23 |
| 511.35 | +5.80 | +1.15% | 1 | 8 | 17,600.00 | 0.60 | -1.71 | -74.03% | 114 | 48 |
| 471.95 | 0.00 | - | - | 1 | 17,610.00 | 0.59 | -2.11 | -78.15% | 50 | 2 |
| 463.15 | 0.00 | - | - | 1 | 17,620.00 | - | - | - | - | - |
| - | - | - | - | - | 17,625.00 | 0.60 | -7.30 | -92.41% | 6 | 4 |
| 126.75 | 0.00 | - | - | 0 | 17,650.00 | 0.68 | -7.27 | -91.45% | 107 | 8 |
| - | - | - | - | - | 17,660.00 | 0.67 | -2.83 | -80.86% | 8 | 2 |
| - | - | - | - | - | 17,675.00 | 0.62 | -1.76 | -73.95% | 314 | 2 |
| - | - | - | - | - | 17,680.00 | 1.75 | -0.73 | -29.44% | 1 | 0 |
| - | - | - | - | - | 17,690.00 | 0.85 | -3.30 | -79.52% | 14 | 15 |
| 435.10 | 0.00 | - | 1 | 5 | 17,700.00 | 0.68 | -3.31 | -82.96% | 206 | 21 |
| - | - | - | - | - | 17,720.00 | 1.09 | -3.21 | -74.65% | 9 | 26 |
| 412.45 | 0.00 | - | 1 | 0 | 17,725.00 | 0.60 | -4.91 | -89.11% | 29 | 31 |
| - | - | - | - | - | 17,730.00 | 4.52 | 0.00 | - | 3 | 26 |
| 341.36 | 0.00 | - | 6 | 6 | 17,740.00 | - | - | - | - | - |
| 398.65 | +298.34 | +297.42% | 4 | 1 | 17,750.00 | 0.80 | -6.64 | -89.25% | 132 | 34 |
| 323.75 | 0.00 | - | 6 | 6 | 17,760.00 | 0.84 | -6.56 | -88.65% | 88 | 1 |
| 302.73 | 0.00 | - | - | 4 | 17,770.00 | - | - | - | - | - |
| - | - | - | - | - | 17,775.00 | 0.85 | -6.74 | -88.80% | 65 | 20 |
| 287.70 | 0.00 | - | - | 4 | 17,790.00 | 26.21 | 0.00 | - | - | 1 |
| 316.37 | 0.00 | - | 1 | 3 | 17,800.00 | 1.15 | -5.97 | -83.85% | 186 | 9 |
| - | - | - | - | - | 17,810.00 | 1.30 | -7.27 | -84.83% | 45 | 15 |
| - | - | - | - | - | 17,820.00 | 1.40 | -4.99 | -78.09% | 113 | 14 |
| 311.83 | 0.00 | - | 2 | 4 | 17,825.00 | 1.15 | -10.62 | -90.23% | 95 | 4 |
| 258.29 | 0.00 | - | - | 3 | 17,830.00 | - | - | - | - | - |
| 249.23 | 0.00 | - | - | 1 | 17,840.00 | - | - | - | - | - |
| 270.06 | 0.00 | - | 1 | 5 | 17,850.00 | 1.40 | -11.90 | -89.47% | 137 | 12 |
| - | - | - | - | - | 17,860.00 | 2.95 | -34.65 | -92.15% | 17 | 1 |
| - | - | - | - | - | 17,870.00 | 1.88 | -11.73 | -86.19% | 2 | 1 |
| 235.12 | 0.00 | - | - | 1 | 17,875.00 | 2.12 | -12.60 | -85.60% | 69 | 4 |
| - | - | - | - | - | 17,890.00 | 2.35 | -12.85 | -84.54% | 35 | 10 |
| 270.75 | +68.20 | +33.67% | 4 | 4 | 17,900.00 | 2.70 | -13.70 | -83.54% | 165 | 18 |
| - | - | - | - | - | 17,910.00 | 4.95 | -15.27 | -75.52% | 4 | 1 |
| - | - | - | - | - | 17,920.00 | 4.30 | -17.47 | -80.25% | 7 | 1 |
| 184.40 | 0.00 | - | 1 | 3 | 17,925.00 | 3.50 | -15.85 | -81.91% | 22 | 7 |
| 313.44 | +156.49 | +99.71% | 1 | 1 | 17,930.00 | - | - | - | - | - |
| 166.05 | 0.00 | - | - | 0 | 17,940.00 | 4.86 | -16.53 | -77.28% | 26 | 2 |
| 206.10 | 0.00 | - | 1 | 3 | 17,950.00 | 5.10 | -45.40 | -89.90% | 56 | 1 |
| 279.75 | +81.50 | +41.11% | 1 | 2 | 17,960.00 | 5.65 | -19.10 | -77.17% | 40 | 2 |
| - | - | - | - | - | 17,970.00 | 6.70 | -20.05 | -74.95% | 18 | 2 |
| 190.70 | +9.66 | +5.34% | 1 | 1 | 17,975.00 | 7.13 | -61.60 | -89.63% | 32 | 2 |
| 181.94 | +21.91 | +13.69% | 5 | 5 | 17,980.00 | 7.82 | -22.48 | -74.19% | 8 | 5 |
| 181.45 | -13.35 | -6.85% | 12 | 35 | 18,000.00 | 9.30 | -32.00 | -77.48% | 99 | 17 |
| - | - | - | - | - | 18,010.00 | 10.40 | -73.74 | -87.64% | 42 | 2 |
| - | - | - | - | - | 18,020.00 | 12.15 | -34.65 | -74.04% | 32 | 6 |
| 147.40 | +2.40 | +1.66% | 1 | 3 | 18,025.00 | 12.92 | -27.25 | -67.84% | 14 | 6 |
| 147.63 | +35.09 | +31.18% | 4 | 1 | 18,030.00 | 13.61 | -27.89 | -67.20% | 22 | 9 |
| 110.20 | 0.00 | - | 5 | 5 | 18,040.00 | 15.30 | -50.10 | -76.61% | 24 | 1 |
| 133.90 | +11.33 | +9.24% | 7 | 8 | 18,050.00 | 16.70 | -34.98 | -67.69% | 52 | 5 |
| 114.36 | +19.19 | +20.16% | 15 | 5 | 18,060.00 | 19.01 | -44.89 | -70.25% | 12 | 2 |
| 106.30 | -2.77 | -2.54% | 7 | 4 | 18,070.00 | 20.80 | -39.32 | -65.40% | 31 | 4 |
| 99.70 | -9.90 | -9.03% | 5 | 75 | 18,075.00 | 22.10 | -72.40 | -76.61% | 41 | 3 |
| 98.51 | +6.14 | +6.65% | 6 | 9 | 18,080.00 | 25.00 | -35.49 | -58.67% | 8 | 5 |
| 91.80 | +6.60 | +7.75% | 4 | 1 | 18,090.00 | 25.70 | -40.37 | -61.10% | 8 | 4 |
| 84.78 | +4.28 | +5.32% | 17 | 14 | 18,100.00 | 29.22 | -32.58 | -52.72% | 164 | 45 |
| 77.59 | -0.86 | -1.10% | 19 | 11 | 18,110.00 | 33.55 | -39.31 | -53.95% | 27 | 5 |
| 70.83 | -1.79 | -2.46% | 28 | 4 | 18,120.00 | 35.20 | -44.53 | -55.85% | 58 | 7 |
| 67.20 | -12.75 | -15.95% | 21 | 8 | 18,125.00 | 36.97 | -48.93 | -56.96% | 27 | 11 |
| 64.55 | -24.52 | -27.53% | 85 | 8 | 18,130.00 | 40.15 | -43.92 | -52.24% | 30 | 5 |
| 58.56 | -4.19 | -6.68% | 59 | 6 | 18,140.00 | - | - | - | - | - |
| 52.90 | -12.99 | -19.71% | 280 | 19 | 18,150.00 | 48.15 | -77.01 | -61.53% | 135 | 12 |
| 47.34 | -12.66 | -21.10% | 66 | 2 | 18,160.00 | 52.30 | -73.80 | -58.52% | 36 | 10 |
| 42.07 | -9.53 | -18.47% | 47 | 2 | 18,170.00 | - | - | - | - | - |
| 49.80 | -14.55 | -22.61% | 59 | 1 | 18,175.00 | - | - | - | - | - |
| 36.50 | -2.50 | -6.41% | 5 | 3 | 18,190.00 | - | - | - | - | - |
| 29.82 | -5.73 | -16.12% | 193 | 247 | 18,200.00 | 74.00 | -367.60 | -83.24% | 71 | 2 |
| 25.44 | -9.86 | -27.93% | 12 | 14 | 18,210.00 | - | - | - | - | - |
| 22.11 | -15.99 | -41.97% | 45 | 13 | 18,220.00 | - | - | - | - | - |
| 20.63 | -20.17 | -49.44% | 142 | 11 | 18,225.00 | 90.00 | -381.58 | -80.92% | 11 | 1 |
| 25.00 | -0.65 | -2.53% | 16 | 5 | 18,230.00 | - | - | - | - | - |
| 16.20 | -11.50 | -41.52% | 12 | 12 | 18,240.00 | - | - | - | - | - |
| 13.68 | -9.47 | -40.91% | 211 | 14 | 18,250.00 | - | - | - | - | - |
| 11.30 | -9.55 | -45.80% | 22 | 12 | 18,260.00 | - | - | - | - | - |
| 9.55 | -9.10 | -48.79% | 15 | 10 | 18,270.00 | - | - | - | - | - |
| 12.40 | -3.40 | -21.52% | 76 | 94 | 18,275.00 | - | - | - | - | - |
| 7.90 | -9.20 | -53.80% | 39 | 1 | 18,280.00 | - | - | - | - | - |
| 6.25 | -53.55 | -89.55% | 17 | 1 | 18,290.00 | - | - | - | - | - |
| 5.25 | -6.55 | -55.51% | 227 | 27 | 18,300.00 | 154.00 | -50.17 | -24.57% | 59 | 15 |
| 4.30 | -7.68 | -64.11% | 27 | 4 | 18,310.00 | - | - | - | - | - |
| 3.40 | -7.71 | -69.40% | 15 | 21 | 18,325.00 | - | - | - | - | - |
| 3.58 | -3.52 | -49.58% | 39 | 1 | 18,330.00 | - | - | - | - | - |
| 2.22 | -6.82 | -75.44% | 24 | 0 | 18,340.00 | - | - | - | - | - |
| 1.83 | -5.92 | -76.39% | 191 | 71 | 18,350.00 | - | - | - | - | - |
| 1.80 | -6.70 | -78.82% | 76 | 3 | 18,360.00 | - | - | - | - | - |
| 2.20 | -7.90 | -78.22% | 12 | 1 | 18,370.00 | - | - | - | - | - |
| 1.09 | -3.71 | -77.29% | 38 | 2 | 18,380.00 | - | - | - | - | - |
| 0.68 | -3.56 | -83.96% | 136 | 22 | 18,400.00 | 247.11 | -31.01 | -11.15% | 2 | 15 |
| 1.05 | -2.00 | -65.57% | 48 | 23 | 18,410.00 | - | - | - | - | - |
| 0.54 | -2.21 | -80.36% | 39 | 13 | 18,420.00 | - | - | - | - | - |
| 0.45 | -3.65 | -89.02% | 59 | 2 | 18,425.00 | - | - | - | - | - |
| 0.67 | -3.73 | -84.77% | 144 | 4 | 18,450.00 | - | - | - | - | - |
| 0.76 | -2.04 | -72.86% | 37 | 0 | 18,475.00 | - | - | - | - | - |
| 0.44 | -0.91 | -67.41% | 76 | 51 | 18,500.00 | - | - | - | - | - |
| 0.40 | -7.45 | -94.90% | 4 | 3 | 18,525.00 | - | - | - | - | - |
| 0.20 | -0.82 | -80.39% | 103 | 21 | 18,550.00 | - | - | - | - | - |
| 0.37 | -0.98 | -72.59% | 2 | 6 | 18,575.00 | - | - | - | - | - |
| 0.35 | -0.60 | -63.16% | 153 | 294 | 18,600.00 | - | - | - | - | - |
| 0.27 | -0.36 | -57.14% | 88 | 17 | 18,650.00 | 646.94 | 0.00 | - | - | 1 |
| 0.28 | -2.43 | -89.67% | 10 | 20 | 18,675.00 | - | - | - | - | - |
| 0.35 | -0.55 | -61.11% | 187 | 99 | 18,700.00 | - | - | - | - | - |
| 0.50 | -1.53 | -75.37% | 1 | 11 | 18,725.00 | - | - | - | - | - |
| 0.25 | -0.56 | -69.14% | 8 | 17 | 18,750.00 | - | - | - | - | - |
| 0.21 | -0.59 | -73.75% | 12 | 36 | 18,775.00 | - | - | - | - | - |
| 0.40 | -0.01 | -2.44% | 42 | 33 | 18,800.00 | - | - | - | - | - |
| 0.18 | -0.09 | -33.33% | 13 | 16 | 18,825.00 | - | - | - | - | - |
| 0.40 | +0.05 | +14.29% | 4 | 3 | 18,850.00 | 845.43 | 0.00 | - | - | 1 |
| 0.35 | -0.35 | -50.00% | 1 | 4 | 18,900.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 3 | 8 | 18,950.00 | - | - | - | - | - |
| 0.05 | -0.77 | -93.90% | 3 | 1 | 19,000.00 | - | - | - | - | - |
| 0.11 | -0.04 | -26.67% | 4 | 3 | 19,050.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | - | 1 | 19,125.00 | - | - | - | - | - |
| 0.11 | -0.14 | -56.00% | 6 | 4 | 19,150.00 | - | - | - | - | - |
| 18.80 | 0.00 | - | 1 | 1 | 19,200.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 2 | 19,300.00 | - | - | - | - | - |
| 0.05 | -2.40 | -97.96% | 12 | 1 | 19,400.00 | - | - | - | - | - |
| 0.20 | -22.30 | -99.11% | 3 | 1 | 19,500.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | - | 5 | 19,750.00 | - | - | - | - | - |
| 12.00 | 0.00 | - | - | 1 | 19,800.00 | - | - | - | - | - |
