Marchés français ouverture 4 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
1,0700 -0,0016 (-0,15 %) HANG SENG
18 123,56 +50,66 (+0,28 %) Bitcoin EUR
57 567,86 +440,52 (+0,77 %)
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
26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,115.00 | 0.15 | 0.00 | - | - | 100 |
| - | - | - | - | - | 1,285.00 | 0.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,325.00 | 0.40 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,360.00 | 0.25 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 1,400.00 | 0.30 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 1,415.00 | 0.29 | -0.16 | -35.56% | 15 | 16 |
| - | - | - | - | - | 1,500.00 | 0.45 | -0.41 | -47.67% | 5 | 110 |
| - | - | - | - | - | 1,600.00 | 1.44 | 0.00 | - | - | 10 |
| - | - | - | - | - | 1,650.00 | 0.81 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 1,655.00 | 2.03 | 0.00 | - | - | 4 |
| - | - | - | - | - | 1,675.00 | 1.05 | -0.39 | -27.08% | 1 | 5 |
| - | - | - | - | - | 1,700.00 | 1.05 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 1,705.00 | 2.61 | 0.00 | - | - | 12 |
| - | - | - | - | - | 1,720.00 | 1.27 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 1,725.00 | 1.34 | +0.09 | +7.20% | 1 | 15 |
| - | - | - | - | - | 1,730.00 | 1.32 | -0.18 | -12.00% | 15 | 29 |
| - | - | - | - | - | 1,740.00 | 2.10 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 1,745.00 | 1.42 | -0.53 | -27.18% | 3 | 3 |
| - | - | - | - | - | 1,750.00 | 1.50 | 0.00 | - | 3 | 30 |
| - | - | - | - | - | 1,755.00 | 3.62 | 0.00 | - | - | 12 |
| - | - | - | - | - | 1,760.00 | 1.50 | 0.00 | - | 11 | 15 |
| - | - | - | - | - | 1,765.00 | 1.70 | -0.06 | -3.41% | 5 | 17 |
| - | - | - | - | - | 1,770.00 | 1.69 | -0.16 | -8.65% | 2 | 13 |
| - | - | - | - | - | 1,775.00 | 1.65 | -0.15 | -8.33% | 5 | 16 |
| - | - | - | - | - | 1,780.00 | 1.85 | 0.00 | - | 4 | 11 |
| - | - | - | - | - | 1,785.00 | 3.60 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 1,790.00 | 2.05 | +0.10 | +5.13% | 1 | 19 |
| - | - | - | - | - | 1,800.00 | 2.16 | -0.04 | -1.82% | 7 | 63 |
| - | - | - | - | - | 1,805.00 | 2.25 | -0.10 | -4.26% | 8 | 17 |
| - | - | - | - | - | 1,810.00 | 2.33 | -0.15 | -6.05% | 4 | 26 |
| - | - | - | - | - | 1,815.00 | 2.43 | 0.00 | - | 10 | 38 |
| - | - | - | - | - | 1,820.00 | 2.82 | +0.22 | +8.46% | 5 | 65 |
| - | - | - | - | - | 1,825.00 | 2.94 | +0.29 | +10.94% | 1 | 92 |
| - | - | - | - | - | 1,830.00 | 2.87 | -0.24 | -7.72% | 83 | 22 |
| - | - | - | - | - | 1,835.00 | 3.39 | +0.48 | +16.49% | 292 | 38 |
| 199.79 | 0.00 | - | - | 3 | 1,840.00 | 3.26 | -1.31 | -28.67% | 215 | 27 |
| - | - | - | - | - | 1,845.00 | 3.43 | -0.25 | -6.79% | 426 | 209 |
| 190.46 | 0.00 | - | - | 3 | 1,850.00 | 3.57 | -0.14 | -3.77% | 341 | 222 |
| - | - | - | - | - | 1,855.00 | 3.77 | -0.33 | -8.05% | 260 | 303 |
| - | - | - | - | - | 1,860.00 | 4.52 | +0.40 | +9.71% | 25 | 198 |
| - | - | - | - | - | 1,865.00 | 4.32 | 0.00 | - | 207 | 163 |
| - | - | - | - | - | 1,870.00 | 5.33 | +0.81 | +17.92% | 5 | 17 |
| - | - | - | - | - | 1,875.00 | 5.48 | +0.89 | +19.39% | 6 | 78 |
| - | - | - | - | - | 1,880.00 | 7.29 | 0.00 | - | 20 | 22 |
| - | - | - | - | - | 1,885.00 | 5.60 | 0.00 | - | 2 | 36 |
| - | - | - | - | - | 1,890.00 | 8.24 | 0.00 | - | 6 | 20 |
| - | - | - | - | - | 1,895.00 | 6.30 | 0.00 | - | 11 | 18 |
| 154.15 | 0.00 | - | 1 | 2 | 1,900.00 | 7.17 | +0.42 | +6.22% | 24 | 45 |
| - | - | - | - | - | 1,905.00 | 7.67 | -1.08 | -12.34% | 21 | 3 |
| 140.41 | 0.00 | - | - | 1 | 1,910.00 | 8.23 | -0.82 | -9.06% | 2 | 19 |
| - | - | - | - | - | 1,915.00 | 9.80 | -1.10 | -10.09% | 22 | 16 |
| - | - | - | - | - | 1,920.00 | 10.50 | -0.63 | -5.66% | 22 | 12 |
| 118.64 | 0.00 | - | - | 1 | 1,925.00 | 10.23 | +1.27 | +14.17% | 1 | 20 |
| - | - | - | - | - | 1,930.00 | 11.75 | +1.99 | +20.39% | 2 | 36 |
| 110.47 | 0.00 | - | - | 1 | 1,935.00 | 12.98 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 1,940.00 | 12.65 | +1.51 | +13.55% | 15 | 22 |
| - | - | - | - | - | 1,950.00 | 14.89 | +1.81 | +13.84% | 1 | 91 |
| - | - | - | - | - | 1,955.00 | 13.85 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 1,960.00 | 17.70 | +2.90 | +19.59% | 6 | 36 |
| - | - | - | - | - | 1,965.00 | 20.05 | +3.95 | +24.53% | 1 | 4 |
| - | - | - | - | - | 1,970.00 | 21.40 | +5.10 | +31.29% | 1 | 7 |
| - | - | - | - | - | 1,975.00 | 21.14 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 1,980.00 | 21.78 | -0.68 | -3.03% | 3 | 17 |
| - | - | - | - | - | 1,985.00 | 23.16 | +2.27 | +10.87% | 6 | 12 |
| 79.73 | 0.00 | - | - | 2 | 1,990.00 | 25.38 | -13.41 | -34.57% | 5 | 3 |
| - | - | - | - | - | 1,995.00 | 29.02 | +4.19 | +16.87% | 1 | 32 |
| 59.26 | +6.39 | +12.09% | 1 | 1 | 2,000.00 | 28.16 | +1.85 | +7.03% | 36 | 92 |
| 52.28 | 0.00 | - | - | 1 | 2,005.00 | 40.25 | 0.00 | - | 5 | 4 |
| 51.29 | +0.19 | +0.37% | 4 | 1 | 2,010.00 | 33.44 | +5.53 | +19.81% | 8 | 6 |
| 53.60 | 0.00 | - | 4 | 3 | 2,015.00 | 28.76 | 0.00 | - | 3 | 9 |
| 48.60 | -0.70 | -1.42% | 8 | 1 | 2,020.00 | 38.72 | +7.59 | +24.38% | 1 | 12 |
| - | - | - | - | - | 2,025.00 | 41.27 | +5.07 | +14.01% | 1 | 3 |
| 40.50 | -2.67 | -6.18% | 4 | 7 | 2,030.00 | 36.20 | 0.00 | - | 4 | 10 |
| 49.00 | 0.00 | - | 2 | 2 | 2,035.00 | 42.55 | -0.25 | -0.58% | 4 | 6 |
| 36.75 | -12.12 | -24.80% | 1 | 3 | 2,040.00 | 39.10 | 0.00 | - | 17 | 61 |
| 33.40 | -7.70 | -18.73% | 38 | 1 | 2,045.00 | 43.55 | 0.00 | - | - | 1 |
| 42.60 | 0.00 | - | 1 | 24 | 2,050.00 | 53.65 | +12.73 | +31.11% | 44 | 30 |
| 28.70 | -11.40 | -28.43% | 26 | 1 | 2,055.00 | 76.32 | 0.00 | - | 8 | 6 |
| 33.52 | 0.00 | - | 5 | 5 | 2,060.00 | 60.97 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 2,065.00 | 65.10 | 0.00 | - | 1 | 3 |
| 31.06 | 0.00 | - | 1 | 4 | 2,070.00 | 64.02 | 0.00 | - | 6 | 7 |
| 30.10 | 0.00 | - | 1 | 6 | 2,075.00 | 43.30 | 0.00 | - | - | 1 |
| 24.70 | 0.00 | - | 3 | 9 | 2,080.00 | 61.48 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,085.00 | 73.50 | 0.00 | - | 1 | 7 |
| 20.27 | 0.00 | - | 6 | 8 | 2,090.00 | 80.78 | +3.72 | +4.83% | 10 | 10 |
| 22.60 | 0.00 | - | 1 | 2 | 2,095.00 | 104.91 | 0.00 | - | 4 | 3 |
| 14.71 | -3.98 | -21.29% | 28 | 21 | 2,100.00 | 87.68 | +8.04 | +10.10% | 20 | 6 |
| 14.72 | 0.00 | - | 7 | 8 | 2,105.00 | - | - | - | - | - |
| 13.00 | -1.96 | -13.10% | 12 | 7 | 2,110.00 | 90.80 | -0.11 | -0.12% | 12 | 3 |
| 12.00 | -1.72 | -12.54% | 12 | 26 | 2,115.00 | 94.90 | +21.80 | +29.82% | 12 | 1 |
| 11.00 | -1.66 | -13.11% | 12 | 36 | 2,120.00 | - | - | - | - | - |
| 12.27 | 0.00 | - | 3 | 29 | 2,125.00 | - | - | - | - | - |
| 12.43 | 0.00 | - | 1 | 6 | 2,130.00 | 91.64 | 0.00 | - | - | 1 |
| 7.70 | -1.34 | -14.82% | 10 | 1 | 2,135.00 | - | - | - | - | - |
| 7.05 | -3.68 | -34.30% | 20 | 16 | 2,140.00 | - | - | - | - | - |
| 10.60 | 0.00 | - | 6 | 15 | 2,145.00 | - | - | - | - | - |
| 6.36 | -2.70 | -29.80% | 23 | 40 | 2,150.00 | - | - | - | - | - |
| 5.25 | -0.60 | -10.26% | 1 | 8 | 2,160.00 | - | - | - | - | - |
| 4.90 | -1.36 | -21.73% | 10 | 13 | 2,165.00 | - | - | - | - | - |
| 4.50 | -2.30 | -33.82% | 22 | 48 | 2,170.00 | - | - | - | - | - |
| 4.07 | -0.32 | -7.29% | 17 | 22 | 2,175.00 | - | - | - | - | - |
| 3.78 | -1.46 | -27.86% | 5 | 43 | 2,180.00 | - | - | - | - | - |
| 3.34 | -1.51 | -31.13% | 2 | 23 | 2,185.00 | - | - | - | - | - |
| 3.07 | -1.85 | -37.60% | 2 | 3 | 2,190.00 | - | - | - | - | - |
| 7.11 | 0.00 | - | 5 | 5 | 2,195.00 | - | - | - | - | - |
| 2.67 | -1.05 | -28.23% | 2 | 70 | 2,200.00 | - | - | - | - | - |
| 3.64 | 0.00 | - | 11 | 16 | 2,205.00 | - | - | - | - | - |
| 2.02 | -1.15 | -36.28% | 17 | 67 | 2,210.00 | - | - | - | - | - |
| 2.02 | -1.00 | -33.11% | 15 | 291 | 2,220.00 | - | - | - | - | - |
| 1.59 | -0.61 | -27.73% | 7 | 46 | 2,225.00 | - | - | - | - | - |
| 1.77 | -0.63 | -26.25% | 1 | 306 | 2,230.00 | - | - | - | - | - |
| 1.41 | -0.79 | -35.91% | 3 | 31 | 2,235.00 | - | - | - | - | - |
| 1.47 | -0.63 | -30.00% | 1 | 15 | 2,240.00 | - | - | - | - | - |
| 1.25 | -0.90 | -41.86% | 3 | 13 | 2,245.00 | - | - | - | - | - |
| 1.30 | -0.40 | -23.53% | 5 | 31 | 2,250.00 | - | - | - | - | - |
| 1.75 | 0.00 | - | 5 | 13 | 2,255.00 | - | - | - | - | - |
| 1.18 | -0.45 | -27.61% | 3 | 6 | 2,260.00 | - | - | - | - | - |
| 1.02 | -0.52 | -33.77% | 1 | 19 | 2,265.00 | - | - | - | - | - |
| 0.95 | -0.29 | -23.39% | 3 | 29 | 2,270.00 | - | - | - | - | - |
| 0.81 | -0.57 | -41.30% | 2 | 10 | 2,280.00 | - | - | - | - | - |
| 0.75 | -0.29 | -27.88% | 14 | 14 | 2,285.00 | - | - | - | - | - |
| 0.81 | -0.09 | -10.00% | 4 | 17 | 2,300.00 | - | - | - | - | - |
| 0.96 | 0.00 | - | 4 | 16 | 2,305.00 | - | - | - | - | - |
| 0.67 | -0.24 | -26.37% | 2 | 8 | 2,310.00 | - | - | - | - | - |
| 0.76 | 0.00 | - | 13 | 11 | 2,320.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | - | 15 | 2,330.00 | - | - | - | - | - |
| 1.28 | 0.00 | - | - | 1 | 2,335.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | - | 2 | 2,345.00 | - | - | - | - | - |
| 0.61 | 0.00 | - | 5 | 5 | 2,350.00 | - | - | - | - | - |
| 0.96 | 0.00 | - | - | 1 | 2,355.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 15 | 2,515.00 | - | - | - | - | - |
