Marchés français ouverture 19 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
1,0702 -0,0014 (-0,13 %) HANG SENG
18 118,38 +45,48 (+0,25 %) Bitcoin EUR
57 545,77 +388,52 (+0,68 %)
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
12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,345.00 | 0.30 | 0.00 | - | - | 13 |
| - | - | - | - | - | 1,360.00 | 0.30 | 0.00 | - | - | 14 |
| - | - | - | - | - | 1,365.00 | 0.35 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,370.00 | 0.25 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,375.00 | 0.30 | 0.00 | - | - | 4 |
| - | - | - | - | - | 1,385.00 | 0.30 | 0.00 | - | - | 4 |
| - | - | - | - | - | 1,395.00 | 0.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,400.00 | 0.27 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 1,405.00 | 0.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,410.00 | 0.15 | 0.00 | - | 19 | 19 |
| - | - | - | - | - | 1,415.00 | 0.15 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,420.00 | 0.25 | 0.00 | - | - | 14 |
| - | - | - | - | - | 1,425.00 | 0.30 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 1,435.00 | 0.30 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,450.00 | 0.40 | 0.00 | - | 4 | 14 |
| - | - | - | - | - | 1,455.00 | 0.35 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 1,480.00 | 0.25 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 1,490.00 | 0.45 | 0.00 | - | - | 6 |
| - | - | - | - | - | 1,500.00 | 0.25 | 0.00 | - | 8 | 124 |
| - | - | - | - | - | 1,515.00 | 0.30 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,550.00 | 0.56 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 1,590.00 | 0.85 | 0.00 | - | - | 4 |
| - | - | - | - | - | 1,600.00 | 0.90 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 1,605.00 | 0.95 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,610.00 | 0.95 | 0.00 | - | - | 5 |
| - | - | - | - | - | 1,615.00 | 0.95 | 0.00 | - | - | 3 |
| - | - | - | - | - | 1,620.00 | 1.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,625.00 | 0.50 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,630.00 | 0.50 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 1,635.00 | 0.50 | 0.00 | - | 8 | 8 |
| - | - | - | - | - | 1,650.00 | 0.37 | 0.00 | - | 3 | 10 |
| - | - | - | - | - | 1,660.00 | 0.99 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,670.00 | 1.09 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,675.00 | 1.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,680.00 | 1.50 | 0.00 | - | - | 7 |
| - | - | - | - | - | 1,690.00 | 0.80 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 1,695.00 | 1.40 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,700.00 | 1.15 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 1,710.00 | 1.25 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 1,715.00 | 0.59 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,720.00 | 1.00 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 1,725.00 | 1.77 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 1,735.00 | 1.45 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 1,740.00 | 1.44 | 0.00 | - | 8 | 9 |
| - | - | - | - | - | 1,745.00 | 1.27 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 1,750.00 | 1.51 | 0.00 | - | 3 | 37 |
| - | - | - | - | - | 1,755.00 | 1.24 | 0.00 | - | 3 | 11 |
| - | - | - | - | - | 1,760.00 | 0.70 | 0.00 | - | 5 | 24 |
| - | - | - | - | - | 1,765.00 | 1.31 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 1,770.00 | 0.75 | 0.00 | - | 1 | 25 |
| - | - | - | - | - | 1,775.00 | 1.72 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 1,780.00 | 0.85 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 1,785.00 | 0.84 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 1,790.00 | 3.07 | 0.00 | - | 6 | 13 |
| - | - | - | - | - | 1,795.00 | 0.85 | 0.00 | - | 2 | 41 |
| - | - | - | - | - | 1,800.00 | 0.97 | 0.00 | - | 5 | 59 |
| - | - | - | - | - | 1,805.00 | 3.46 | 0.00 | - | 98 | 129 |
| - | - | - | - | - | 1,810.00 | 0.95 | 0.00 | - | 3 | 887 |
| - | - | - | - | - | 1,815.00 | 1.49 | 0.00 | - | 3 | 941 |
| - | - | - | - | - | 1,820.00 | 1.19 | 0.00 | - | 3 | 1,640 |
| - | - | - | - | - | 1,825.00 | 1.25 | 0.00 | - | 2 | 1,270 |
| - | - | - | - | - | 1,830.00 | 1.28 | 0.00 | - | 1 | 1,719 |
| - | - | - | - | - | 1,835.00 | 1.47 | 0.00 | - | 3 | 473 |
| 224.41 | 0.00 | - | 3 | 3 | 1,840.00 | 1.39 | 0.00 | - | 10 | 1,013 |
| - | - | - | - | - | 1,845.00 | 2.72 | 0.00 | - | 161 | 732 |
| 215.20 | 0.00 | - | 3 | 3 | 1,850.00 | 1.55 | 0.00 | - | 16 | 1,163 |
| - | - | - | - | - | 1,855.00 | 3.26 | 0.00 | - | 88 | 531 |
| - | - | - | - | - | 1,860.00 | 1.84 | 0.00 | - | 58 | 643 |
| - | - | - | - | - | 1,865.00 | 1.70 | 0.00 | - | 4 | 7,582 |
| 205.29 | 0.00 | - | 1 | 1 | 1,870.00 | 1.86 | 0.00 | - | 8 | 647 |
| 200.66 | 0.00 | - | 1 | 1 | 1,875.00 | 1.98 | 0.00 | - | 11 | 174 |
| - | - | - | - | - | 1,880.00 | 2.25 | 0.00 | - | 34 | 281 |
| - | - | - | - | - | 1,885.00 | 2.58 | 0.00 | - | 16 | 207 |
| - | - | - | - | - | 1,890.00 | 2.60 | 0.00 | - | 86 | 258 |
| - | - | - | - | - | 1,895.00 | 3.01 | 0.00 | - | 80 | 239 |
| 146.69 | 0.00 | - | 1 | 3 | 1,900.00 | 3.10 | 0.00 | - | 5 | 236 |
| - | - | - | - | - | 1,905.00 | 3.30 | 0.00 | - | 17 | 221 |
| 122.48 | 0.00 | - | 1 | 2 | 1,910.00 | 4.03 | 0.00 | - | 13 | 83 |
| - | - | - | - | - | 1,915.00 | 4.60 | 0.00 | - | 1 | 119 |
| 120.90 | 0.00 | - | 2 | 14 | 1,920.00 | 4.65 | 0.00 | - | 7 | 56 |
| 105.70 | 0.00 | - | - | 12 | 1,925.00 | 4.82 | 0.00 | - | 5 | 151 |
| 101.80 | 0.00 | - | - | 12 | 1,930.00 | 6.35 | 0.00 | - | 3 | 47 |
| - | - | - | - | - | 1,935.00 | 5.15 | 0.00 | - | 8 | 41 |
| 89.23 | 0.00 | - | 1 | 0 | 1,940.00 | 6.25 | 0.00 | - | 180 | 212 |
| - | - | - | - | - | 1,945.00 | 8.14 | 0.00 | - | 1 | 30 |
| 81.19 | 0.00 | - | 1 | 0 | 1,950.00 | 8.40 | 0.00 | - | 1 | 59 |
| - | - | - | - | - | 1,955.00 | 15.03 | 0.00 | - | 3 | 2 |
| - | - | - | - | - | 1,960.00 | 11.57 | 0.00 | - | 5 | 43 |
| - | - | - | - | - | 1,965.00 | 12.51 | 0.00 | - | 1 | 5,450 |
| - | - | - | - | - | 1,970.00 | 12.31 | 0.00 | - | 13 | 42 |
| 67.59 | 0.00 | - | 5 | 5 | 1,975.00 | 17.99 | 0.00 | - | 23 | 68 |
| - | - | - | - | - | 1,980.00 | 14.71 | 0.00 | - | 11 | 221 |
| - | - | - | - | - | 1,985.00 | 13.29 | 0.00 | - | 1 | 13 |
| 78.53 | 0.00 | - | 1 | 5 | 1,990.00 | 15.10 | 0.00 | - | 216 | 139 |
| - | - | - | - | - | 1,995.00 | 19.20 | 0.00 | - | 3 | 44 |
| 49.93 | 0.00 | - | 5 | 29 | 2,000.00 | 20.50 | 0.00 | - | 18 | 523 |
| 44.00 | 0.00 | - | 15 | 17 | 2,005.00 | 22.68 | 0.00 | - | 3 | 8 |
| 42.10 | 0.00 | - | 1 | 11 | 2,010.00 | 24.18 | 0.00 | - | 17 | 118 |
| 39.24 | 0.00 | - | 7 | 13 | 2,015.00 | 27.74 | 0.00 | - | 2 | 15 |
| 49.80 | 0.00 | - | 4 | 7 | 2,020.00 | 28.87 | 0.00 | - | 3 | 214 |
| 47.15 | 0.00 | - | 1 | 3 | 2,025.00 | 32.00 | 0.00 | - | 1 | 25 |
| 29.93 | 0.00 | - | 10 | 12 | 2,030.00 | 33.93 | 0.00 | - | 25 | 47 |
| 37.93 | 0.00 | - | 1 | 4 | 2,035.00 | 33.40 | 0.00 | - | 1 | 8 |
| 35.09 | 0.00 | - | 29 | 46 | 2,040.00 | 39.24 | 0.00 | - | 17 | 139 |
| 31.05 | 0.00 | - | 21 | 24 | 2,045.00 | 41.49 | 0.00 | - | 1 | 20 |
| 22.06 | 0.00 | - | 1 | 9 | 2,050.00 | 45.15 | 0.00 | - | 3 | 16 |
| 20.80 | 0.00 | - | 1 | 18 | 2,055.00 | 48.43 | 0.00 | - | 15 | 18 |
| 17.10 | 0.00 | - | 1 | 2 | 2,060.00 | 53.12 | 0.00 | - | 5 | 9 |
| 16.74 | 0.00 | - | 10 | 14 | 2,065.00 | 50.38 | 0.00 | - | 1 | 0 |
| 14.12 | 0.00 | - | 2 | 270 | 2,070.00 | 57.77 | 0.00 | - | 2 | 24 |
| 12.76 | 0.00 | - | 1 | 6 | 2,075.00 | 60.22 | 0.00 | - | 5 | 13 |
| 12.22 | 0.00 | - | 12 | 19 | 2,080.00 | 70.08 | 0.00 | - | 2 | 6 |
| 50.07 | 0.00 | - | 5 | 14 | 2,085.00 | 68.16 | 0.00 | - | 2 | 2 |
| 14.65 | 0.00 | - | 55 | 4,046 | 2,090.00 | 72.39 | 0.00 | - | 6 | 11 |
| 8.77 | 0.00 | - | 131 | 154 | 2,095.00 | 83.60 | 0.00 | - | 65 | 138 |
| 7.96 | 0.00 | - | 17 | 77 | 2,100.00 | 79.29 | 0.00 | - | 5 | 7 |
| 11.43 | 0.00 | - | 27 | 54 | 2,105.00 | 99.70 | 0.00 | - | - | 12 |
| 9.60 | 0.00 | - | 40 | 52 | 2,110.00 | 73.60 | 0.00 | - | 1 | 1 |
| 6.97 | 0.00 | - | 4 | 19 | 2,115.00 | 82.41 | 0.00 | - | 1 | 1 |
| 7.77 | 0.00 | - | 319 | 322 | 2,120.00 | 86.71 | 0.00 | - | 5 | 7 |
| 4.29 | 0.00 | - | 2 | 39 | 2,125.00 | - | - | - | - | - |
| 4.46 | 0.00 | - | 20 | 45 | 2,130.00 | - | - | - | - | - |
| 3.39 | 0.00 | - | 2 | 37 | 2,135.00 | - | - | - | - | - |
| 5.16 | 0.00 | - | 7 | 4,071 | 2,140.00 | - | - | - | - | - |
| 3.66 | 0.00 | - | 4 | 25 | 2,145.00 | - | - | - | - | - |
| 2.58 | 0.00 | - | 4 | 71 | 2,150.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 25 | 54 | 2,155.00 | - | - | - | - | - |
| 1.93 | 0.00 | - | 25 | 40 | 2,160.00 | - | - | - | - | - |
| 1.76 | 0.00 | - | 54 | 38 | 2,165.00 | - | - | - | - | - |
| 1.58 | 0.00 | - | 54 | 726 | 2,170.00 | - | - | - | - | - |
| 2.02 | 0.00 | - | 564 | 685 | 2,175.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | 10 | 499 | 2,180.00 | - | - | - | - | - |
| 1.79 | 0.00 | - | 1 | 449 | 2,185.00 | - | - | - | - | - |
| 1.03 | 0.00 | - | 10 | 187 | 2,190.00 | - | - | - | - | - |
| 1.51 | 0.00 | - | 6 | 232 | 2,195.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 29 | 293 | 2,200.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 10 | 167 | 2,205.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 23 | 75 | 2,210.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 4 | 29 | 2,215.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 22 | 128 | 2,220.00 | - | - | - | - | - |
| 0.84 | 0.00 | - | 7 | 9 | 2,225.00 | - | - | - | - | - |
| 0.62 | 0.00 | - | 11 | 132 | 2,230.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 9 | 22 | 2,235.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 2 | 29 | 2,240.00 | - | - | - | - | - |
| 1.12 | 0.00 | - | 2 | 19 | 2,245.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 1 | 121 | 2,250.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 11 | 26 | 2,255.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 3 | 78 | 2,260.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 3 | 114 | 2,265.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | 1 | 362 | 2,270.00 | - | - | - | - | - |
| 0.79 | 0.00 | - | 10 | 78 | 2,275.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 377 | 2,280.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 3 | 37 | 2,285.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | 1 | 73 | 2,290.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 3 | 77 | 2,295.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 5 | 20 | 2,300.00 | - | - | - | - | - |
| 2.13 | 0.00 | - | - | 4 | 2,305.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | 1 | 6 | 2,310.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 3 | 3 | 2,315.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 9 | 16 | 2,320.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 5 | 21 | 2,325.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 2 | 9 | 2,330.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 5 | 11 | 2,335.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | - | 2 | 2,340.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 4 | 2,345.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 6 | 16 | 2,350.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 11 | 2,360.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 3 | 44 | 2,365.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | - | 3 | 2,370.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 5 | 2,375.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | - | 1 | 2,380.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | - | 1 | 2,385.00 | - | - | - | - | - |
| 0.68 | 0.00 | - | - | 31 | 2,390.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 1 | 2,395.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 2 | 5 | 2,400.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 1 | 2,430.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 60 | 1 | 2,440.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 2 | 2 | 2,450.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 28 | 2,465.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 1 | 2,485.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 2 | 2,490.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 1 | 2,505.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 2 | 2,515.00 | - | - | - | - | - |
