Marchés français ouverture 5 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
18 123,93 +51,03 (+0,28 %) Bitcoin EUR
57 553,85 +433,67 (+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
20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 961.50 | 0.00 | - | - | 2 | 950.00 | 0.30 | 0.00 | - | 2 | 3,282 |
| 1,117.21 | 0.00 | - | 1 | 18 | 1,000.00 | 0.35 | 0.00 | - | 25 | 116 |
| 866.40 | 0.00 | - | - | 1 | 1,050.00 | 2.90 | 0.00 | - | 1 | 47 |
| 929.70 | 0.00 | - | 7 | 8 | 1,100.00 | 2.90 | 0.00 | - | 10 | 48 |
| 772.20 | 0.00 | - | - | 1 | 1,150.00 | 0.55 | 0.00 | - | 10 | 327 |
| 842.00 | 0.00 | - | 20 | 752 | 1,200.00 | 0.80 | 0.00 | - | 6 | 106 |
| 850.70 | 0.00 | - | 1 | 12 | 1,250.00 | 0.88 | -0.38 | -30.16% | 15 | 775 |
| 706.00 | 0.00 | - | 1 | 2 | 1,300.00 | 1.00 | 0.00 | - | 10 | 722 |
| 586.40 | 0.00 | - | - | 1 | 1,350.00 | 1.60 | 0.00 | - | 28 | 1,053 |
| 540.90 | 0.00 | - | - | 2 | 1,400.00 | 1.92 | 0.00 | - | 1 | 1,245 |
| 495.90 | 0.00 | - | - | 2 | 1,450.00 | 2.40 | 0.00 | - | 10 | 1,753 |
| 469.30 | 0.00 | - | - | 2 | 1,480.00 | 2.69 | 0.00 | - | 1 | 326 |
| 460.50 | 0.00 | - | - | 2 | 1,490.00 | 2.80 | 0.00 | - | 4 | 15 |
| 451.70 | 0.00 | - | - | 2 | 1,500.00 | 2.90 | 0.00 | - | 10 | 1,848 |
| 442.90 | 0.00 | - | - | 2 | 1,510.00 | 3.10 | 0.00 | - | 8 | 141 |
| 434.20 | 0.00 | - | - | 2 | 1,520.00 | 2.70 | 0.00 | - | 1 | 144 |
| 425.50 | 0.00 | - | - | 2 | 1,530.00 | 8.90 | 0.00 | - | 3 | 43 |
| 416.90 | 0.00 | - | - | 2 | 1,540.00 | 2.95 | 0.00 | - | 14 | 15 |
| 408.30 | 0.00 | - | - | 4 | 1,550.00 | 9.30 | 0.00 | - | 200 | 1,616 |
| 399.80 | 0.00 | - | - | 2 | 1,560.00 | 3.05 | -6.55 | -68.23% | 15 | 137 |
| 391.30 | 0.00 | - | - | 4 | 1,570.00 | 4.50 | 0.00 | - | 1 | 135 |
| 382.80 | 0.00 | - | - | 4 | 1,580.00 | 4.14 | 0.00 | - | 1 | 503 |
| 374.40 | 0.00 | - | - | 4 | 1,590.00 | 5.20 | 0.00 | - | 11 | 15 |
| 483.43 | 0.00 | - | 34 | 44 | 1,600.00 | 4.59 | 0.00 | - | 23 | 819 |
| 357.70 | 0.00 | - | - | 4 | 1,610.00 | 3.60 | 0.00 | - | 5 | 1,002 |
| 349.50 | 0.00 | - | - | 4 | 1,620.00 | 4.60 | 0.00 | - | 2 | 11 |
| 341.30 | 0.00 | - | - | 4 | 1,630.00 | 4.57 | 0.00 | - | 1 | 12 |
| 333.10 | 0.00 | - | - | 4 | 1,640.00 | 5.00 | 0.00 | - | 1 | 136 |
| 395.11 | 0.00 | - | 2 | 7 | 1,650.00 | 5.30 | 0.00 | - | 1 | 2,561 |
| 317.00 | 0.00 | - | - | 4 | 1,660.00 | 5.00 | -0.20 | -3.85% | 448 | 930 |
| 309.10 | 0.00 | - | - | 4 | 1,670.00 | 5.80 | 0.00 | - | 7 | 110 |
| 301.20 | 0.00 | - | - | 4 | 1,680.00 | 8.86 | 0.00 | - | 25 | 174 |
| 293.30 | 0.00 | - | - | 4 | 1,690.00 | 5.60 | -1.32 | -19.08% | 7 | 81 |
| 346.57 | 0.00 | - | 2 | 123 | 1,700.00 | 6.03 | -0.27 | -4.29% | 2 | 2,462 |
| 277.90 | 0.00 | - | - | 4 | 1,710.00 | 7.80 | 0.00 | - | 2 | 1,216 |
| 270.30 | 0.00 | - | - | 4 | 1,720.00 | 10.06 | 0.00 | - | 3 | 243 |
| 326.55 | 0.00 | - | 1 | 6 | 1,730.00 | 7.90 | 0.00 | - | 5 | 342 |
| 360.10 | 0.00 | - | 1 | 7 | 1,740.00 | 9.50 | 0.00 | - | 4 | 62 |
| 330.34 | 0.00 | - | 2 | 146 | 1,750.00 | 8.37 | 0.00 | - | 29 | 1,468 |
| 240.60 | 0.00 | - | 5 | 6 | 1,760.00 | 8.80 | +0.30 | +3.53% | 1 | 621 |
| 233.40 | 0.00 | - | 2 | 101 | 1,770.00 | 9.62 | 0.00 | - | 3 | 556 |
| 279.15 | 0.00 | - | 47 | 73 | 1,780.00 | 12.40 | 0.00 | - | 2 | 565 |
| 289.13 | 0.00 | - | 2 | 50 | 1,790.00 | 13.57 | 0.00 | - | 1 | 239 |
| 314.23 | 0.00 | - | 2 | 853 | 1,800.00 | 11.60 | +0.27 | +2.38% | 2 | 1,231 |
| 301.90 | 0.00 | - | 1 | 421 | 1,810.00 | 13.40 | 0.00 | - | 1 | 303 |
| 272.19 | 0.00 | - | 14 | 126 | 1,820.00 | 13.51 | +0.54 | +4.16% | 1 | 681 |
| 265.35 | 0.00 | - | 16 | 56 | 1,830.00 | 15.36 | -5.46 | -26.22% | 1 | 124 |
| 221.63 | 0.00 | - | 10 | 94 | 1,840.00 | 19.07 | 0.00 | - | 3 | 278 |
| 219.47 | 0.00 | - | 24 | 405 | 1,850.00 | 16.21 | 0.00 | - | 39 | 5,214 |
| 244.42 | 0.00 | - | 10 | 23 | 1,860.00 | 17.05 | 0.00 | - | 3 | 67 |
| 275.70 | 0.00 | - | 1 | 4 | 1,870.00 | 18.08 | 0.00 | - | 5 | 504 |
| 194.62 | 0.00 | - | 2 | 100 | 1,880.00 | 16.71 | 0.00 | - | 16 | 422 |
| 211.34 | 0.00 | - | 14 | 10 | 1,890.00 | 22.50 | -4.20 | -15.73% | 497 | 985 |
| 169.52 | 0.00 | - | 4 | 532 | 1,900.00 | 24.50 | +1.87 | +8.26% | 66 | 5,703 |
| 170.52 | 0.00 | - | 6 | 42 | 1,910.00 | 24.70 | 0.00 | - | 547 | 589 |
| 156.39 | 0.00 | - | 1 | 66 | 1,920.00 | 27.10 | 0.00 | - | 3 | 477 |
| 227.76 | 0.00 | - | 8 | 17 | 1,930.00 | 31.94 | +0.34 | +1.08% | 2 | 20 |
| 224.47 | 0.00 | - | 2 | 17 | 1,940.00 | 30.92 | 0.00 | - | 12 | 504 |
| 130.70 | 0.00 | - | 5 | 546 | 1,950.00 | 37.36 | +4.06 | +12.19% | 50 | 2,063 |
| 180.05 | 0.00 | - | 3 | 48 | 1,960.00 | 36.68 | 0.00 | - | 1 | 149 |
| 197.24 | 0.00 | - | 6 | 7 | 1,970.00 | 38.72 | 0.00 | - | 5 | 61 |
| 128.24 | 0.00 | - | 2 | 28 | 1,980.00 | 46.78 | +5.82 | +14.21% | 1 | 321 |
| 101.43 | 0.00 | - | 1 | 5 | 1,990.00 | 45.10 | 0.00 | - | 4 | 102 |
| 110.00 | 0.00 | - | 1 | 4,561 | 2,000.00 | 52.82 | +5.81 | +12.36% | 1 | 5,884 |
| 97.11 | 0.00 | - | 2 | 61 | 2,010.00 | 52.10 | 0.00 | - | 1 | 61 |
| 81.81 | 0.00 | - | 1 | 286 | 2,020.00 | 59.43 | +4.44 | +8.07% | 272 | 420 |
| 75.98 | 0.00 | - | 1 | 158 | 2,030.00 | 67.80 | 0.00 | - | 5 | 1,134 |
| 73.00 | -10.99 | -13.08% | 177 | 898 | 2,040.00 | 69.00 | +5.60 | +8.83% | 179 | 948 |
| 65.64 | -8.86 | -11.89% | 30 | 6,386 | 2,050.00 | 76.99 | +7.49 | +10.78% | 30 | 6,420 |
| 62.78 | -8.64 | -12.10% | 90 | 513 | 2,060.00 | 78.81 | +6.06 | +8.33% | 90 | 496 |
| 58.43 | -7.34 | -11.16% | 272 | 1,286 | 2,070.00 | 79.33 | 0.00 | - | 75 | 1,245 |
| 54.76 | 0.00 | - | 88 | 73 | 2,080.00 | 91.26 | +9.84 | +12.09% | 4 | 235 |
| 51.17 | 0.00 | - | 70 | 360 | 2,090.00 | 101.49 | 0.00 | - | 126 | 273 |
| 45.00 | -1.00 | -2.17% | 2 | 5,650 | 2,100.00 | 101.61 | 0.00 | - | 100 | 3,295 |
| 77.61 | 0.00 | - | 19 | 108 | 2,110.00 | 78.30 | 0.00 | - | 5 | 200 |
| 42.28 | 0.00 | - | 1 | 124 | 2,120.00 | 112.71 | 0.00 | - | 1 | 128 |
| 41.86 | 0.00 | - | 1 | 87 | 2,130.00 | 99.80 | 0.00 | - | 1 | 77 |
| 39.07 | 0.00 | - | 11 | 279 | 2,140.00 | 102.49 | 0.00 | - | 5 | 30 |
| 30.70 | -5.19 | -14.46% | 50 | 1,215 | 2,150.00 | 133.88 | 0.00 | - | 2 | 1,110 |
| 27.30 | 0.00 | - | 18 | 49 | 2,160.00 | 118.43 | 0.00 | - | 4 | 20 |
| 30.70 | 0.00 | - | 4 | 28 | 2,170.00 | 137.40 | 0.00 | - | 15 | 52 |
| 27.30 | 0.00 | - | 1 | 204 | 2,180.00 | 123.71 | 0.00 | - | 2 | 101 |
| 20.30 | -0.60 | -2.87% | 10 | 128 | 2,190.00 | 132.79 | 0.00 | - | 2 | 53 |
| 24.02 | 0.00 | - | 162 | 6,093 | 2,200.00 | 129.46 | 0.00 | - | 2 | 217 |
| 19.69 | 0.00 | - | 2 | 1,932 | 2,210.00 | 207.30 | 0.00 | - | 2 | 5 |
| 11.20 | -3.57 | -24.17% | 2 | 1,224 | 2,250.00 | 190.59 | 0.00 | - | 2 | 51 |
| 6.72 | -2.10 | -23.81% | 251 | 977 | 2,300.00 | 204.76 | 0.00 | - | 2 | 20 |
| 5.65 | 0.00 | - | 4 | 2,375 | 2,350.00 | 272.92 | 0.00 | - | 2 | 3 |
| 3.70 | 0.00 | - | 39 | 4,642 | 2,400.00 | 292.71 | 0.00 | - | 1 | 8 |
| 2.90 | 0.00 | - | 50 | 749 | 2,450.00 | 369.20 | 0.00 | - | 1 | 3 |
| 1.75 | -0.07 | -3.85% | 14 | 4,550 | 2,500.00 | 382.38 | 0.00 | - | 1 | 5 |
| 1.68 | 0.00 | - | 2 | 200 | 2,550.00 | 583.20 | 0.00 | - | - | 1 |
| 1.38 | 0.00 | - | 1 | 809 | 2,600.00 | 629.70 | 0.00 | - | - | 1 |
| 1.11 | 0.00 | - | 1 | 613 | 2,650.00 | 676.80 | 0.00 | - | - | 3 |
| 0.76 | 0.00 | - | 1 | 391 | 2,700.00 | 723.80 | 0.00 | - | - | 1 |
| 1.00 | 0.00 | - | 10 | 73 | 2,750.00 | 771.20 | 0.00 | - | - | 10 |
