Marchés français ouverture 20 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
18 115,80 +42,90 (+0,24 %) Bitcoin EUR
57 559,42 +436,89 (+0,76 %)
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
19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,000.00 | 0.10 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,050.00 | 0.10 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 1,100.00 | 0.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,150.00 | 0.15 | 0.00 | - | 3 | 545 |
| 898.30 | 0.00 | - | - | 1 | 1,200.00 | 0.15 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 1,250.00 | 0.10 | 0.00 | - | 15 | 15 |
| 799.50 | 0.00 | - | - | 4 | 1,300.00 | 0.15 | 0.00 | - | 4 | 21 |
| - | - | - | - | - | 1,350.00 | 0.22 | 0.00 | - | 3 | 82 |
| - | - | - | - | - | 1,400.00 | 0.25 | 0.00 | - | 1 | 161 |
| - | - | - | - | - | 1,450.00 | 0.20 | 0.00 | - | 12 | 100 |
| - | - | - | - | - | 1,500.00 | 0.40 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 1,550.00 | 0.37 | 0.00 | - | 15 | 46 |
| - | - | - | - | - | 1,600.00 | 0.48 | 0.00 | - | 15 | 107 |
| - | - | - | - | - | 1,650.00 | 0.74 | 0.00 | - | 7 | 3,071 |
| - | - | - | - | - | 1,675.00 | 0.70 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 1,680.00 | 1.13 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 1,685.00 | 1.70 | 0.00 | - | 10 | 19 |
| - | - | - | - | - | 1,690.00 | 1.19 | 0.00 | - | 5 | 8 |
| - | - | - | - | - | 1,695.00 | 2.10 | 0.00 | - | 17 | 43 |
| 356.18 | 0.00 | - | - | 1 | 1,700.00 | 0.71 | 0.00 | - | 1 | 158 |
| - | - | - | - | - | 1,705.00 | 1.15 | 0.00 | - | 8 | 12 |
| - | - | - | - | - | 1,710.00 | 1.29 | 0.00 | - | 3 | 14 |
| - | - | - | - | - | 1,715.00 | 1.19 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 1,720.00 | 1.30 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 1,725.00 | 1.90 | 0.00 | - | 2 | 32 |
| - | - | - | - | - | 1,730.00 | 0.90 | 0.00 | - | 43 | 36 |
| - | - | - | - | - | 1,735.00 | 1.85 | 0.00 | - | 3 | 11 |
| - | - | - | - | - | 1,740.00 | 1.10 | 0.00 | - | 31 | 48 |
| - | - | - | - | - | 1,745.00 | 1.60 | 0.00 | - | 19 | 23 |
| 314.64 | 0.00 | - | 1 | 1 | 1,750.00 | 0.97 | 0.00 | - | 3 | 112 |
| - | - | - | - | - | 1,755.00 | 1.70 | 0.00 | - | 19 | 29 |
| 326.72 | 0.00 | - | 1 | 1 | 1,760.00 | 1.08 | 0.00 | - | 2 | 87 |
| - | - | - | - | - | 1,765.00 | 1.11 | 0.00 | - | 2 | 32 |
| - | - | - | - | - | 1,770.00 | 1.54 | 0.00 | - | 2 | 84 |
| - | - | - | - | - | 1,775.00 | 1.91 | 0.00 | - | 38 | 134 |
| 345.77 | 0.00 | - | 1 | 0 | 1,780.00 | 1.24 | 0.00 | - | 1 | 94 |
| - | - | - | - | - | 1,785.00 | 1.27 | 0.00 | - | 2 | 346 |
| - | - | - | - | - | 1,790.00 | 1.70 | 0.00 | - | 38 | 96 |
| 319.24 | 0.00 | - | 1 | 2 | 1,795.00 | 1.30 | 0.00 | - | 1 | 86 |
| - | - | - | - | - | 1,800.00 | 1.47 | 0.00 | - | 7 | 740 |
| 253.96 | 0.00 | - | 1 | 2 | 1,805.00 | 2.53 | 0.00 | - | 10 | 69 |
| 304.10 | 0.00 | - | - | 1 | 1,810.00 | 1.99 | 0.00 | - | 6 | 435 |
| - | - | - | - | - | 1,815.00 | 1.97 | 0.00 | - | 5 | 77 |
| 286.60 | 0.00 | - | - | 1 | 1,820.00 | 1.85 | 0.00 | - | 1 | 474 |
| - | - | - | - | - | 1,825.00 | 1.81 | 0.00 | - | 90 | 697 |
| - | - | - | - | - | 1,830.00 | 1.89 | 0.00 | - | 3 | 1,137 |
| - | - | - | - | - | 1,835.00 | 1.98 | 0.00 | - | 90 | 968 |
| - | - | - | - | - | 1,840.00 | 2.03 | 0.00 | - | 21 | 1,165 |
| - | - | - | - | - | 1,845.00 | 2.45 | 0.00 | - | 40 | 1,920 |
| 194.53 | 0.00 | - | 1 | 1 | 1,850.00 | 2.32 | 0.00 | - | 539 | 5,486 |
| - | - | - | - | - | 1,855.00 | 2.50 | 0.00 | - | 152 | 1,367 |
| 240.20 | 0.00 | - | 4 | 3 | 1,860.00 | 2.61 | 0.00 | - | 802 | 2,333 |
| 176.50 | 0.00 | - | 2 | 1 | 1,865.00 | 2.83 | 0.00 | - | 515 | 982 |
| - | - | - | - | - | 1,870.00 | 3.08 | 0.00 | - | 589 | 1,369 |
| 169.29 | 0.00 | - | 1 | 3 | 1,875.00 | 3.23 | 0.00 | - | 316 | 2,571 |
| - | - | - | - | - | 1,880.00 | 3.53 | 0.00 | - | 209 | 2,416 |
| - | - | - | - | - | 1,885.00 | 3.69 | 0.00 | - | 121 | 644 |
| - | - | - | - | - | 1,890.00 | 4.15 | 0.00 | - | 120 | 534 |
| 137.83 | 0.00 | - | 1 | 1 | 1,895.00 | 4.29 | 0.00 | - | 75 | 1,024 |
| 114.44 | 0.00 | - | 6 | 10 | 1,900.00 | 4.71 | 0.00 | - | 249 | 2,738 |
| - | - | - | - | - | 1,905.00 | 5.17 | 0.00 | - | 10 | 117 |
| 148.00 | 0.00 | - | 18 | 5 | 1,910.00 | 5.90 | 0.00 | - | 14 | 292 |
| 165.00 | 0.00 | - | 2 | 2 | 1,915.00 | 6.59 | 0.00 | - | 5 | 1,382 |
| 129.85 | 0.00 | - | 1 | 15 | 1,920.00 | 7.05 | 0.00 | - | 41 | 1,048 |
| 134.71 | 0.00 | - | 1 | 1 | 1,925.00 | 7.38 | 0.00 | - | 19 | 163 |
| 117.66 | 0.00 | - | 1 | 3 | 1,930.00 | 8.25 | 0.00 | - | 153 | 303 |
| 115.45 | 0.00 | - | - | 1 | 1,935.00 | 8.95 | 0.00 | - | 8 | 378 |
| - | - | - | - | - | 1,940.00 | 9.43 | 0.00 | - | 23 | 233 |
| 98.30 | 0.00 | - | - | 4 | 1,945.00 | 10.70 | 0.00 | - | 2 | 157 |
| 87.00 | 0.00 | - | 4 | 145 | 1,950.00 | 11.19 | 0.00 | - | 50 | 1,604 |
| 167.77 | 0.00 | - | 1 | 1 | 1,955.00 | 13.30 | 0.00 | - | 11 | 2,776 |
| 76.59 | 0.00 | - | 1 | 4 | 1,960.00 | 13.13 | 0.00 | - | 11 | 773 |
| - | - | - | - | - | 1,965.00 | 13.02 | 0.00 | - | 107 | 324 |
| 84.28 | 0.00 | - | - | 17 | 1,970.00 | 15.45 | 0.00 | - | 62 | 531 |
| 95.71 | 0.00 | - | 1 | 3 | 1,975.00 | 16.46 | 0.00 | - | 8 | 1,982 |
| 79.70 | 0.00 | - | 3 | 40 | 1,980.00 | 17.97 | 0.00 | - | 54 | 538 |
| 59.63 | 0.00 | - | 2,050 | 2,053 | 1,985.00 | 20.69 | 0.00 | - | 1 | 3,640 |
| 58.70 | 0.00 | - | 2 | 10 | 1,990.00 | 20.88 | 0.00 | - | 25 | 370 |
| 64.64 | 0.00 | - | 2 | 9 | 1,995.00 | 22.33 | 0.00 | - | 3 | 117 |
| 54.20 | 0.00 | - | 9 | 91 | 2,000.00 | 24.17 | 0.00 | - | 158 | 942 |
| 63.46 | 0.00 | - | 2 | 23 | 2,005.00 | 26.21 | 0.00 | - | 18 | 41 |
| 46.90 | 0.00 | - | 4 | 35 | 2,010.00 | 28.15 | 0.00 | - | 14 | 834 |
| 55.48 | 0.00 | - | 20 | 109 | 2,015.00 | 30.20 | 0.00 | - | 3 | 238 |
| 41.10 | 0.00 | - | 29 | 7,224 | 2,020.00 | 31.52 | 0.00 | - | 39 | 1,075 |
| 41.00 | 0.00 | - | 4 | 163 | 2,025.00 | 37.12 | 0.00 | - | 2 | 679 |
| 35.35 | 0.00 | - | 56 | 67 | 2,030.00 | 37.89 | 0.00 | - | 8 | 612 |
| 33.37 | 0.00 | - | 5 | 902 | 2,035.00 | 40.90 | 0.00 | - | 1 | 97 |
| 29.30 | 0.00 | - | 4 | 286 | 2,040.00 | 42.05 | 0.00 | - | 55 | 1,126 |
| 26.56 | 0.00 | - | 45 | 441 | 2,045.00 | 39.01 | 0.00 | - | 19 | 125 |
| 25.22 | 0.00 | - | 3 | 420 | 2,050.00 | 47.12 | 0.00 | - | 123 | 1,207 |
| 32.55 | 0.00 | - | 2 | 147 | 2,055.00 | 50.88 | 0.00 | - | 2 | 267 |
| 22.36 | 0.00 | - | 55 | 138 | 2,060.00 | 53.27 | 0.00 | - | 6 | 327 |
| 26.50 | 0.00 | - | 3 | 93 | 2,065.00 | 59.80 | 0.00 | - | 1 | 201 |
| 18.24 | 0.00 | - | 24 | 134 | 2,070.00 | 59.80 | 0.00 | - | 3 | 621 |
| 17.50 | 0.00 | - | 10 | 226 | 2,075.00 | 52.93 | 0.00 | - | 1 | 207 |
| 15.07 | 0.00 | - | 16 | 235 | 2,080.00 | 66.48 | 0.00 | - | 20 | 851 |
| 13.76 | 0.00 | - | 1 | 461 | 2,085.00 | 60.40 | 0.00 | - | 16 | 129 |
| 12.34 | 0.00 | - | 19 | 1,660 | 2,090.00 | 73.79 | 0.00 | - | 11 | 713 |
| 12.10 | 0.00 | - | 270 | 395 | 2,095.00 | 83.07 | 0.00 | - | 30 | 87 |
| 11.00 | 0.00 | - | 451 | 1,153 | 2,100.00 | 85.23 | 0.00 | - | 4 | 385 |
| 10.05 | 0.00 | - | 3 | 194 | 2,105.00 | 86.18 | 0.00 | - | 1 | 369 |
| 8.34 | 0.00 | - | 9 | 430 | 2,110.00 | 76.76 | 0.00 | - | 2 | 63 |
| 7.59 | 0.00 | - | 1 | 193 | 2,115.00 | 95.86 | 0.00 | - | 12 | 340 |
| 6.94 | 0.00 | - | 97 | 169 | 2,120.00 | 103.05 | 0.00 | - | 2 | 165 |
| 6.82 | 0.00 | - | 85 | 143 | 2,125.00 | 91.55 | 0.00 | - | 7 | 88 |
| 5.65 | 0.00 | - | 45 | 532 | 2,130.00 | 125.83 | 0.00 | - | 10 | 48 |
| 5.15 | 0.00 | - | 5 | 45 | 2,135.00 | 110.50 | 0.00 | - | 2 | 5 |
| 4.65 | 0.00 | - | 44 | 573 | 2,140.00 | 109.07 | 0.00 | - | 2 | 14 |
| 4.38 | 0.00 | - | 2 | 213 | 2,145.00 | 142.54 | 0.00 | - | 1 | 4 |
| 3.82 | 0.00 | - | 282 | 1,198 | 2,150.00 | 121.24 | 0.00 | - | 66 | 109 |
| 3.61 | 0.00 | - | 3 | 258 | 2,155.00 | - | - | - | - | - |
| 3.11 | 0.00 | - | 81 | 282 | 2,160.00 | 117.83 | 0.00 | - | 1 | 17 |
| 2.90 | 0.00 | - | 87 | 149 | 2,165.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 58 | 366 | 2,170.00 | 105.25 | 0.00 | - | 4 | 26 |
| 2.23 | 0.00 | - | 53 | 304 | 2,175.00 | 146.55 | 0.00 | - | 2 | 16 |
| 2.15 | 0.00 | - | 101 | 1,123 | 2,180.00 | 134.86 | 0.00 | - | 2 | 31 |
| 1.87 | 0.00 | - | 55 | 1,185 | 2,185.00 | 164.34 | 0.00 | - | 1 | 3 |
| 1.80 | 0.00 | - | 11 | 514 | 2,190.00 | 115.45 | 0.00 | - | - | 1 |
| 1.65 | 0.00 | - | 52 | 743 | 2,195.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 7 | 5,078 | 2,200.00 | 118.46 | 0.00 | - | 2 | 793 |
| 1.22 | 0.00 | - | 585 | 307 | 2,205.00 | 114.45 | 0.00 | - | 1 | 1 |
| 1.22 | 0.00 | - | 10 | 348 | 2,210.00 | - | - | - | - | - |
| 1.17 | 0.00 | - | 6 | 99 | 2,215.00 | - | - | - | - | - |
| 1.02 | 0.00 | - | 15 | 361 | 2,220.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 4 | 132 | 2,225.00 | - | - | - | - | - |
| 1.04 | 0.00 | - | 3 | 245 | 2,230.00 | - | - | - | - | - |
| 0.84 | 0.00 | - | 1 | 50 | 2,235.00 | 133.60 | 0.00 | - | 10 | 10 |
| 1.47 | 0.00 | - | 11 | 1,535 | 2,240.00 | - | - | - | - | - |
| 1.28 | 0.00 | - | 6 | 163 | 2,245.00 | - | - | - | - | - |
| 0.72 | 0.00 | - | 32 | 576 | 2,250.00 | 227.00 | 0.00 | - | 1 | 11 |
| 0.72 | 0.00 | - | 7 | 144 | 2,255.00 | 176.36 | 0.00 | - | 1 | 1 |
| 0.75 | 0.00 | - | 12 | 1,330 | 2,260.00 | 232.48 | 0.00 | - | - | 3 |
| 0.60 | 0.00 | - | 12 | 257 | 2,265.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 25 | 756 | 2,300.00 | 256.53 | 0.00 | - | 1 | 11 |
| 0.37 | 0.00 | - | 2 | 2,214 | 2,350.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 3 | 327 | 2,400.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 10 | 132 | 2,450.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 3 | 341 | 2,500.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 14 | 344 | 2,550.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 51 | 2,600.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 107 | 2,650.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 539 | 544 | 2,700.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 10 | 575 | 2,750.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 10 | 2,800.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 15 | 35 | 2,850.00 | - | - | - | - | - |
