Marchés français ouverture 7 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0701 -0,0015 (-0,14 %) HANG SENG
18 145,70 +72,80 (+0,40 %) Bitcoin EUR
57 530,80 +415,50 (+0,73 %)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:30PM EDT
Options d’achat
28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 800.00 | 2.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 850.00 | 0.18 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 900.00 | 0.08 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 950.00 | 0.33 | 0.00 | - | 12 | 12 |
| - | - | - | - | - | 1,000.00 | 0.05 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 1,050.00 | 0.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,100.00 | 0.68 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,150.00 | 0.05 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 1,200.00 | 0.20 | 0.00 | - | 2 | 72 |
| - | - | - | - | - | 1,250.00 | 0.15 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 1,300.00 | 0.12 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 1,350.00 | 0.10 | 0.00 | - | 6 | 10 |
| - | - | - | - | - | 1,400.00 | 0.10 | 0.00 | - | 3 | 622 |
| - | - | - | - | - | 1,430.00 | 0.07 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 1,440.00 | 0.11 | 0.00 | - | 2 | 20 |
| - | - | - | - | - | 1,450.00 | 0.30 | 0.00 | - | 4 | 39 |
| - | - | - | - | - | 1,460.00 | 0.30 | 0.00 | - | 10 | 28 |
| - | - | - | - | - | 1,470.00 | 0.27 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,480.00 | 38.37 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,490.00 | 0.35 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 1,495.00 | 0.15 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,500.00 | 0.45 | 0.00 | - | 2 | 27 |
| - | - | - | - | - | 1,510.00 | 0.39 | 0.00 | - | 8 | 13 |
| - | - | - | - | - | 1,520.00 | 3.42 | 0.00 | - | 2 | 2 |
| 444.43 | 0.00 | - | 2 | 3 | 1,540.00 | 7.15 | 0.00 | - | 1 | 11 |
| 438.12 | 0.00 | - | 10 | 13 | 1,550.00 | 0.11 | 0.00 | - | 1 | 150 |
| - | - | - | - | - | 1,560.00 | 4.97 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 1,570.00 | 5.90 | 0.00 | - | 13 | 13 |
| - | - | - | - | - | 1,580.00 | 0.90 | 0.00 | - | 1 | 43 |
| 423.69 | 0.00 | - | 7 | 4 | 1,590.00 | 0.25 | 0.00 | - | 10 | 10 |
| 396.92 | 0.00 | - | 2 | 10 | 1,600.00 | 0.25 | 0.00 | - | 10 | 92 |
| 407.43 | 0.00 | - | 7 | 4 | 1,610.00 | 3.10 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 1,620.00 | 10.40 | 0.00 | - | 1 | 77 |
| - | - | - | - | - | 1,625.00 | 0.36 | 0.00 | - | - | 5 |
| - | - | - | - | - | 1,630.00 | 0.88 | 0.00 | - | 3 | 27 |
| 331.13 | 0.00 | - | 1 | 1 | 1,640.00 | 0.25 | 0.00 | - | 1 | 20 |
| 231.55 | 0.00 | - | 1 | 0 | 1,650.00 | 0.28 | 0.00 | - | 21 | 76 |
| - | - | - | - | - | 1,655.00 | 0.15 | 0.00 | - | - | 11 |
| 352.61 | 0.00 | - | 2 | 4 | 1,660.00 | 0.10 | 0.00 | - | 10 | 299 |
| - | - | - | - | - | 1,665.00 | 0.08 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 1,670.00 | 0.10 | 0.00 | - | 12 | 389 |
| - | - | - | - | - | 1,675.00 | 0.15 | 0.00 | - | - | 10 |
| 296.80 | 0.00 | - | 2 | 1 | 1,680.00 | 0.10 | 0.00 | - | 24 | 61 |
| - | - | - | - | - | 1,690.00 | 6.50 | 0.00 | - | 4 | 24 |
| 267.09 | 0.00 | - | 2 | 5 | 1,700.00 | 0.15 | 0.00 | - | 2 | 194 |
| 309.55 | 0.00 | - | 3 | 3 | 1,710.00 | 0.08 | 0.00 | - | 15 | 33 |
| 274.56 | 0.00 | - | 3 | 5 | 1,720.00 | 0.21 | 0.00 | - | 2 | 36 |
| 326.76 | 0.00 | - | 4 | 4 | 1,730.00 | 0.15 | 0.00 | - | 10 | 30 |
| 306.62 | 0.00 | - | 1 | 5 | 1,740.00 | 0.03 | -0.19 | -86.36% | 1 | 12 |
| 303.77 | 0.00 | - | 3 | 6 | 1,750.00 | 0.05 | 0.00 | - | 1 | 568 |
| - | - | - | - | - | 1,755.00 | 0.05 | -0.05 | -50.00% | 18 | 11 |
| - | - | - | - | - | 1,760.00 | 0.35 | 0.00 | - | 4 | 243 |
| - | - | - | - | - | 1,765.00 | 0.05 | -0.15 | -75.00% | 27 | 9 |
| 232.66 | 0.00 | - | 3 | 10 | 1,770.00 | 0.25 | 0.00 | - | 10 | 89 |
| 292.52 | 0.00 | - | 4 | 9 | 1,780.00 | 0.35 | 0.00 | - | 26 | 88 |
| - | - | - | - | - | 1,785.00 | 0.54 | 0.00 | - | 2 | 1 |
| 276.50 | 0.00 | - | 2 | 6 | 1,790.00 | 0.36 | 0.00 | - | 1 | 68 |
| - | - | - | - | - | 1,795.00 | 0.75 | 0.00 | - | 1 | 6 |
| 219.40 | 0.00 | - | 21 | 32 | 1,800.00 | 0.05 | 0.00 | - | 30 | 425 |
| - | - | - | - | - | 1,805.00 | 0.08 | -0.72 | -90.00% | 5 | 6 |
| 211.42 | 0.00 | - | 2 | 9 | 1,810.00 | 0.05 | -0.15 | -75.00% | 71 | 122 |
| - | - | - | - | - | 1,815.00 | 0.05 | -0.10 | -66.67% | 1 | 19 |
| 267.95 | 0.00 | - | 1 | 5 | 1,820.00 | 0.35 | 0.00 | - | 14 | 130 |
| - | - | - | - | - | 1,825.00 | 0.05 | 0.00 | - | 8 | 18 |
| 172.40 | 0.00 | - | 2 | 10 | 1,830.00 | 0.45 | 0.00 | - | 20 | 79 |
| - | - | - | - | - | 1,835.00 | 0.08 | 0.00 | - | 2 | 69 |
| 187.62 | 0.00 | - | 3 | 3 | 1,840.00 | 0.10 | 0.00 | - | 1 | 642 |
| - | - | - | - | - | 1,845.00 | 0.08 | 0.00 | - | 2 | 224 |
| 168.14 | 0.00 | - | 1 | 21 | 1,850.00 | 0.19 | 0.00 | - | 2 | 782 |
| - | - | - | - | - | 1,855.00 | 0.15 | +0.03 | +25.00% | 1 | 623 |
| - | - | - | - | - | 1,860.00 | 0.25 | 0.00 | - | 19 | 1,338 |
| - | - | - | - | - | 1,865.00 | 0.11 | 0.00 | - | 14 | 818 |
| 146.70 | 0.00 | - | 4 | 156 | 1,870.00 | 0.13 | +0.02 | +18.18% | 1 | 1,694 |
| - | - | - | - | - | 1,875.00 | 0.14 | 0.00 | - | 11 | 707 |
| 167.92 | 0.00 | - | 1 | 76 | 1,880.00 | 0.15 | 0.00 | - | 1 | 1,558 |
| - | - | - | - | - | 1,885.00 | 0.23 | 0.00 | - | 31 | 585 |
| 164.37 | 0.00 | - | 11 | 9 | 1,890.00 | 0.25 | 0.00 | - | 3 | 933 |
| - | - | - | - | - | 1,895.00 | 0.24 | 0.00 | - | 4 | 500 |
| 126.21 | 0.00 | - | 2 | 62 | 1,900.00 | 0.12 | -0.03 | -20.00% | 7 | 1,122 |
| - | - | - | - | - | 1,905.00 | 0.10 | 0.00 | - | 1 | 264 |
| 132.75 | 0.00 | - | 2 | 64 | 1,910.00 | 0.17 | -0.03 | -15.00% | 7 | 592 |
| 109.75 | -57.95 | -34.56% | 1 | 1 | 1,915.00 | 0.22 | -0.46 | -67.65% | 3 | 239 |
| 104.75 | -58.13 | -35.69% | 1 | 45 | 1,920.00 | 0.22 | +0.02 | +10.00% | 1 | 745 |
| - | - | - | - | - | 1,925.00 | 0.20 | -0.01 | -4.76% | 3 | 182 |
| 131.58 | 0.00 | - | 1 | 19 | 1,930.00 | 0.35 | 0.00 | - | 5 | 421 |
| - | - | - | - | - | 1,935.00 | 0.37 | -0.30 | -44.78% | 5 | 312 |
| 96.55 | 0.00 | - | 8 | 58 | 1,940.00 | 0.25 | -0.15 | -37.50% | 17 | 475 |
| - | - | - | - | - | 1,945.00 | 0.50 | +0.10 | +25.00% | 1 | 100 |
| 95.15 | 0.00 | - | 6 | 661 | 1,950.00 | 0.52 | +0.06 | +13.04% | 13 | 686 |
| - | - | - | - | - | 1,955.00 | 0.60 | +0.06 | +11.11% | 7 | 194 |
| 89.00 | 0.00 | - | 1 | 60 | 1,960.00 | 0.57 | -0.10 | -14.93% | 38 | 318 |
| - | - | - | - | - | 1,965.00 | 0.82 | 0.00 | - | 28 | 431 |
| 52.64 | 0.00 | - | 1 | 79 | 1,970.00 | 1.02 | +0.03 | +3.03% | 35 | 508 |
| - | - | - | - | - | 1,975.00 | 1.40 | +0.08 | +6.06% | 20 | 118 |
| 45.72 | 0.00 | - | 11 | 172 | 1,980.00 | 1.81 | -0.29 | -13.81% | 26 | 748 |
| - | - | - | - | - | 1,985.00 | 2.38 | -0.14 | -5.56% | 10 | 58 |
| 33.72 | 0.00 | - | 1 | 268 | 1,990.00 | 3.25 | +0.55 | +20.37% | 129 | 420 |
| - | - | - | - | - | 1,995.00 | 5.40 | +1.75 | +47.95% | 10 | 56 |
| 41.31 | 0.00 | - | 5 | 273 | 2,000.00 | 4.99 | -0.36 | -6.73% | 30 | 265 |
| 36.14 | 0.00 | - | 1 | 3 | 2,005.00 | 9.32 | +3.02 | +47.94% | 6 | 74 |
| 21.39 | -16.95 | -44.21% | 2 | 180 | 2,010.00 | 7.89 | -0.31 | -3.78% | 22 | 437 |
| 28.27 | 0.00 | - | 12 | 92 | 2,015.00 | 10.39 | +2.59 | +33.21% | 14 | 67 |
| 15.60 | -11.40 | -42.22% | 9 | 166 | 2,020.00 | 12.00 | +2.60 | +27.66% | 105 | 140 |
| 12.57 | -9.13 | -42.07% | 1 | 26 | 2,025.00 | 15.90 | +6.53 | +69.69% | 18 | 84 |
| 10.84 | -13.59 | -55.63% | 323 | 666 | 2,030.00 | 17.28 | +1.28 | +8.00% | 12 | 326 |
| 8.20 | -8.30 | -50.30% | 8 | 77 | 2,035.00 | 20.86 | +7.93 | +61.33% | 2 | 33 |
| 6.00 | -8.61 | -58.93% | 8 | 296 | 2,040.00 | 24.68 | +9.18 | +59.23% | 7 | 111 |
| 6.10 | -7.60 | -55.47% | 17 | 85 | 2,045.00 | 29.22 | +11.33 | +63.33% | 1 | 14 |
| 4.50 | -7.35 | -62.03% | 158 | 1,281 | 2,050.00 | 32.76 | +7.25 | +28.42% | 2 | 199 |
| 3.43 | -3.52 | -50.65% | 12 | 183 | 2,055.00 | 19.31 | 0.00 | - | 7 | 21 |
| 2.69 | -2.51 | -48.27% | 28 | 615 | 2,060.00 | 41.42 | +9.01 | +27.80% | 2 | 191 |
| 1.94 | -3.41 | -63.74% | 26 | 39 | 2,065.00 | 48.33 | +13.89 | +40.33% | 3 | 6 |
| 1.58 | -3.14 | -66.53% | 34 | 134 | 2,070.00 | 48.04 | +8.55 | +21.65% | 7 | 160 |
| 1.05 | -3.75 | -78.12% | 44 | 219 | 2,075.00 | 55.07 | +8.69 | +18.74% | 1 | 49 |
| 0.75 | -1.73 | -69.76% | 34 | 137 | 2,080.00 | 60.80 | +0.74 | +1.23% | 1 | 144 |
| 0.73 | -1.17 | -61.58% | 30 | 102 | 2,085.00 | 65.69 | 0.00 | - | 10 | 112 |
| 0.48 | -0.97 | -66.90% | 2 | 210 | 2,090.00 | 68.32 | +20.42 | +42.63% | 7 | 45 |
| 0.47 | -0.70 | -59.83% | 5 | 332 | 2,095.00 | - | - | - | - | - |
| 0.32 | -0.60 | -65.22% | 5 | 673 | 2,100.00 | 79.18 | +17.08 | +27.50% | 7 | 144 |
| 0.36 | -0.74 | -67.27% | 21 | 103 | 2,105.00 | 45.30 | 0.00 | - | 1 | 1 |
| 0.30 | -0.33 | -52.38% | 11 | 115 | 2,110.00 | 103.36 | 0.00 | - | 5 | 36 |
| 0.25 | -0.31 | -55.36% | 2 | 365 | 2,115.00 | 80.41 | 0.00 | - | - | 1 |
| 0.20 | -0.19 | -48.72% | 2 | 120 | 2,120.00 | 95.63 | +14.04 | +17.21% | 10 | 47 |
| 0.15 | -0.26 | -63.41% | 1 | 363 | 2,125.00 | 100.63 | -21.86 | -17.85% | 10 | 11 |
| 0.20 | -0.15 | -42.86% | 4 | 170 | 2,130.00 | 103.43 | 0.00 | - | 1 | 41 |
| 0.48 | 0.00 | - | 2 | 25 | 2,135.00 | - | - | - | - | - |
| 0.20 | -0.03 | -13.04% | 3 | 151 | 2,140.00 | 112.49 | 0.00 | - | 1 | 89 |
| 0.39 | 0.00 | - | 17 | 62 | 2,145.00 | - | - | - | - | - |
| 0.16 | -0.14 | -46.67% | 1 | 866 | 2,150.00 | 129.09 | +21.16 | +19.61% | 1 | 206 |
| 0.37 | 0.00 | - | 5 | 23 | 2,155.00 | - | - | - | - | - |
| 0.14 | -0.07 | -33.33% | 3 | 447 | 2,160.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 1 | 27 | 2,165.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 3 | 81 | 2,170.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 9 | 272 | 2,175.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 5 | 111 | 2,180.00 | - | - | - | - | - |
| 0.10 | -0.09 | -47.37% | 35 | 49 | 2,185.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 1 | 175 | 2,190.00 | - | - | - | - | - |
| 0.04 | -0.12 | -75.00% | 35 | 54 | 2,195.00 | 135.59 | 0.00 | - | - | 5 |
| 0.16 | 0.00 | - | 3 | 1,243 | 2,200.00 | 138.13 | 0.00 | - | 3 | 386 |
| 0.25 | 0.00 | - | 1 | 101 | 2,205.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 3 | 194 | 2,210.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 2 | 220 | 2,215.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 1 | 92 | 2,220.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 3 | 107 | 2,225.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 11 | 451 | 2,230.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 35 | 96 | 2,235.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 11 | 514 | 2,240.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 46 | 2,245.00 | - | - | - | - | - |
| 0.06 | -0.04 | -40.00% | 1 | 428 | 2,250.00 | 179.92 | 0.00 | - | 10 | 88 |
| 0.05 | 0.00 | - | 11 | 20 | 2,255.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 3 | 76 | 2,260.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 38 | 2,265.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 8 | 2,270.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 25 | 37 | 2,275.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 6 | 7 | 2,280.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 3 | 7 | 2,285.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 3 | 2,290.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 7 | 2,295.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 3 | 179 | 2,300.00 | 236.30 | 0.00 | - | 1 | 45 |
| 0.39 | 0.00 | - | 3 | 3 | 2,305.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 2 | 30 | 2,310.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 1 | 2,315.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 3 | 2 | 2,335.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 122 | 2,350.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 1 | 2,365.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 73 | 2,400.00 | 319.60 | 0.00 | - | 1 | 8 |
| 0.10 | 0.00 | - | 19 | 19 | 2,410.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 20 | 20 | 2,415.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 5 | 31 | 2,450.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 73 | 2,500.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 32 | 2,550.00 | 526.69 | 0.00 | - | 10 | 12 |
| 0.40 | 0.00 | - | 2 | 56 | 2,600.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 89 | 2,650.00 | 635.00 | 0.00 | - | 203 | 203 |
| 0.05 | 0.00 | - | 1 | 132 | 2,700.00 | 686.70 | 0.00 | - | - | 3 |
