Marchés français ouverture 6 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
18 129,08 +56,18 (+0,31 %) Bitcoin EUR
57 531,85 +415,51 (+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
26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,650.00 | 0.17 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 1,685.00 | 0.07 | 0.00 | - | - | 7 |
| - | - | - | - | - | 1,700.00 | 1.68 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 1,745.00 | 0.55 | 0.00 | - | - | 9 |
| - | - | - | - | - | 1,780.00 | 0.08 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 1,800.00 | 0.42 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,820.00 | 0.15 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 1,850.00 | 2.64 | 0.00 | - | 13 | 13 |
| - | - | - | - | - | 1,855.00 | 1.05 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,860.00 | 3.12 | 0.00 | - | 8 | 8 |
| - | - | - | - | - | 1,865.00 | 2.34 | 0.00 | - | 6 | 156 |
| - | - | - | - | - | 1,870.00 | 0.05 | 0.00 | - | 6 | 151 |
| - | - | - | - | - | 1,875.00 | 2.15 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 1,880.00 | 0.12 | 0.00 | - | 6 | 36 |
| - | - | - | - | - | 1,885.00 | 0.74 | 0.00 | - | 15 | 18 |
| - | - | - | - | - | 1,890.00 | 2.86 | 0.00 | - | 15 | 63 |
| - | - | - | - | - | 1,895.00 | 1.42 | 0.00 | - | 8 | 24 |
| - | - | - | - | - | 1,900.00 | 0.05 | -0.03 | -37.50% | 5 | 48 |
| - | - | - | - | - | 1,905.00 | 1.27 | 0.00 | - | 6 | 10 |
| - | - | - | - | - | 1,910.00 | 0.05 | -1.31 | -96.32% | 40 | 58 |
| - | - | - | - | - | 1,915.00 | 0.20 | 0.00 | - | 1 | 37 |
| - | - | - | - | - | 1,920.00 | 0.03 | -0.54 | -94.74% | 16 | 23 |
| - | - | - | - | - | 1,925.00 | 0.10 | -0.15 | -60.00% | 1 | 149 |
| - | - | - | - | - | 1,930.00 | 0.75 | 0.00 | - | 3 | 85 |
| - | - | - | - | - | 1,935.00 | 0.75 | 0.00 | - | - | 26 |
| - | - | - | - | - | 1,940.00 | 0.03 | -0.06 | -66.67% | 25 | 154 |
| - | - | - | - | - | 1,945.00 | 0.09 | -0.05 | -35.71% | 10 | 84 |
| - | - | - | - | - | 1,950.00 | 0.10 | 0.00 | - | 44 | 81 |
| - | - | - | - | - | 1,955.00 | 0.05 | -0.04 | -44.44% | 1 | 25 |
| 74.12 | 0.00 | - | - | 1 | 1,960.00 | 0.17 | 0.00 | - | 24 | 33 |
| - | - | - | - | - | 1,965.00 | 0.10 | -0.04 | -28.57% | 10 | 23 |
| - | - | - | - | - | 1,970.00 | 0.05 | -0.15 | -75.00% | 15 | 31 |
| - | - | - | - | - | 1,975.00 | 0.04 | -0.27 | -87.10% | 14 | 61 |
| 60.09 | 0.00 | - | 1 | 1 | 1,980.00 | 0.05 | -0.34 | -87.18% | 129 | 35 |
| - | - | - | - | - | 1,985.00 | 0.10 | -0.47 | -82.46% | 18 | 42 |
| - | - | - | - | - | 1,990.00 | 0.17 | -0.43 | -71.67% | 150 | 62 |
| - | - | - | - | - | 1,995.00 | 0.29 | -0.23 | -44.23% | 271 | 41 |
| 34.40 | 0.00 | - | 22 | 37 | 2,000.00 | 0.67 | -0.73 | -52.14% | 125 | 96 |
| 19.50 | -10.45 | -34.89% | 4 | 8 | 2,005.00 | 1.21 | -0.89 | -42.38% | 99 | 52 |
| 24.78 | 0.00 | - | - | 4 | 2,010.00 | 2.40 | -0.50 | -17.24% | 52 | 29 |
| 9.84 | -3.66 | -27.11% | 6 | 5 | 2,015.00 | 3.55 | -0.45 | -11.25% | 46 | 14 |
| 7.84 | -19.06 | -70.86% | 296 | 40 | 2,020.00 | 5.50 | +0.68 | +14.11% | 79 | 30 |
| 6.11 | -17.45 | -74.07% | 240 | 40 | 2,025.00 | 7.93 | +0.58 | +7.89% | 52 | 27 |
| 4.18 | -7.77 | -65.02% | 52 | 37 | 2,030.00 | 10.40 | +0.39 | +3.90% | 792 | 21 |
| 2.57 | -10.58 | -80.46% | 89 | 48 | 2,035.00 | 13.69 | +3.69 | +36.90% | 3 | 28 |
| 1.64 | -4.86 | -74.77% | 79 | 29 | 2,040.00 | 18.18 | +2.35 | +14.85% | 14 | 11 |
| 0.85 | -9.16 | -91.51% | 133 | 11 | 2,045.00 | 24.89 | +14.56 | +140.95% | 2 | 57 |
| 0.45 | -2.76 | -85.98% | 101 | 73 | 2,050.00 | 26.64 | +5.97 | +28.88% | 5 | 59 |
| 0.14 | -2.08 | -93.69% | 288 | 56 | 2,055.00 | 30.80 | 0.00 | - | 4 | 8 |
| 0.10 | -2.45 | -96.08% | 59 | 55 | 2,060.00 | 44.56 | 0.00 | - | 3 | 4 |
| 0.17 | -0.63 | -78.75% | 9 | 25 | 2,065.00 | 24.50 | 0.00 | - | 1 | 1 |
| 0.10 | -0.55 | -84.62% | 6 | 53 | 2,070.00 | 51.53 | 0.00 | - | 1 | 29 |
| 0.05 | -0.29 | -85.29% | 19 | 34 | 2,075.00 | 52.23 | +12.77 | +32.36% | 5 | 7 |
| 0.02 | -0.38 | -95.00% | 21 | 56 | 2,080.00 | 56.83 | 0.00 | - | - | 28 |
| 0.08 | -0.23 | -74.19% | 9 | 32 | 2,085.00 | 63.58 | +15.89 | +33.32% | 1 | 5 |
| 0.09 | -0.13 | -59.09% | 5 | 20 | 2,090.00 | 50.58 | 0.00 | - | 1 | 3 |
| 0.03 | -0.22 | -88.00% | 1 | 24 | 2,095.00 | 59.01 | 0.00 | - | 5 | 0 |
| 0.15 | 0.00 | - | 7 | 115 | 2,100.00 | 80.41 | 0.00 | - | 12 | 12 |
| 0.03 | -0.14 | -82.35% | 24 | 61 | 2,105.00 | 82.16 | -3.97 | -4.61% | 2 | 6 |
| 0.12 | 0.00 | - | 1 | 98 | 2,110.00 | - | - | - | - | - |
| 0.91 | 0.00 | - | 41 | 53 | 2,115.00 | 93.52 | -1.59 | -1.67% | 4 | 5 |
| 0.10 | -0.33 | -76.74% | 1 | 156 | 2,120.00 | 98.19 | 0.00 | - | - | 5 |
| 0.20 | 0.00 | - | 8 | 59 | 2,125.00 | 60.92 | 0.00 | - | 30 | 36 |
| 0.19 | 0.00 | - | 4 | 10 | 2,130.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 1 | 6 | 2,135.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 3 | 2,140.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 49 | 2,145.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 15 | 56 | 2,150.00 | 82.09 | 0.00 | - | - | 30 |
| 0.50 | 0.00 | - | 20 | 14 | 2,155.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 15 | 75 | 2,160.00 | - | - | - | - | - |
| 4.90 | 0.00 | - | - | 37 | 2,165.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 4 | 39 | 2,170.00 | - | - | - | - | - |
| 0.52 | 0.00 | - | 30 | 33 | 2,175.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 6 | 2,180.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 6 | 2,185.00 | 103.00 | 0.00 | - | - | 1 |
| 0.05 | 0.00 | - | 1 | 19 | 2,200.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 3 | 3 | 2,210.00 | - | - | - | - | - |
| 1.03 | 0.00 | - | 2 | 2 | 2,220.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 4 | 2,230.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 3 | 2,240.00 | - | - | - | - | - |
| 0.97 | 0.00 | - | - | 10 | 2,245.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 6 | 16 | 2,255.00 | - | - | - | - | - |
| 0.79 | 0.00 | - | - | 1 | 2,270.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 3 | 3 | 2,295.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 14 | 14 | 2,335.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 14 | 4 | 2,340.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 4 | 2,400.00 | - | - | - | - | - |
