La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 353,91 +101,50 (+0,16 %)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:15PM CDT
Options d’achat
17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | -0.50 | -10.00% | 75 | 4,214 | 10.00 | 0.02 | +0.01 | +100.00% | 40 | 2,299 |
| 4.30 | -0.20 | -4.44% | 2 | 744 | 10.50 | 0.01 | 0.00 | - | 11 | 241 |
| 3.83 | -0.15 | -3.77% | 7 | 652 | 11.00 | 0.02 | 0.00 | - | 364 | 31,421 |
| 3.07 | -0.43 | -12.29% | 660 | 1,449 | 11.50 | 0.05 | 0.00 | - | 4,002 | 3,308 |
| 2.74 | -0.36 | -11.61% | 1,000 | 26,369 | 12.00 | 0.13 | +0.02 | +18.18% | 10,754 | 32,702 |
| 2.36 | -0.29 | -10.94% | 300 | 2,397 | 12.50 | 0.28 | +0.04 | +16.67% | 3,424 | 33,260 |
| 2.02 | -0.35 | -14.77% | 663 | 12,363 | 13.00 | 0.47 | +0.06 | +14.63% | 8,528 | 41,500 |
| 1.80 | -0.32 | -15.09% | 1,436 | 10,902 | 13.50 | 0.73 | +0.04 | +5.80% | 5,182 | 54,182 |
| 1.62 | -0.28 | -14.74% | 807 | 31,459 | 14.00 | 0.97 | +0.05 | +5.43% | 3,146 | 97,058 |
| 1.43 | -0.28 | -16.37% | 762 | 67,881 | 14.50 | 1.36 | +0.14 | +11.48% | 350 | 77,300 |
| 1.28 | -0.23 | -15.23% | 15,915 | 96,153 | 15.00 | 1.62 | +0.12 | +8.00% | 2,490 | 44,206 |
| 1.26 | -0.18 | -12.50% | 2,993 | 44,227 | 15.50 | 2.00 | +0.08 | +4.17% | 2,518 | 43,366 |
| 1.11 | -0.18 | -13.95% | 4,273 | 76,659 | 16.00 | 2.48 | +0.18 | +7.83% | 280 | 98,413 |
| 0.88 | -0.16 | -15.38% | 353 | 101,808 | 17.00 | 3.25 | +0.28 | +9.43% | 893 | 43,524 |
| 0.76 | -0.16 | -17.39% | 7,074 | 200,222 | 18.00 | 4.15 | +0.20 | +5.06% | 170 | 69,780 |
| 0.67 | -0.14 | -17.28% | 5,483 | 87,565 | 19.00 | 5.05 | +0.25 | +5.21% | 31 | 6,079 |
| 0.57 | -0.13 | -18.57% | 6,712 | 467,644 | 20.00 | 5.85 | +0.10 | +1.74% | 276 | 25,534 |
| 0.55 | -0.04 | -6.78% | 46 | 42,997 | 21.00 | 6.87 | +0.28 | +4.25% | 850 | 4,497 |
| 0.48 | -0.11 | -18.64% | 4,828 | 43,049 | 22.00 | 7.60 | 0.00 | - | 48 | 485 |
| 0.43 | -0.11 | -20.37% | 115 | 27,744 | 23.00 | 8.62 | -0.03 | -0.35% | 2 | 479 |
| 0.41 | -0.08 | -16.33% | 34 | 11,226 | 24.00 | 9.37 | 0.00 | - | 4 | 237 |
| 0.34 | -0.12 | -26.09% | 26,968 | 130,889 | 25.00 | 10.30 | -0.15 | -1.44% | 12 | 581 |
| 0.39 | -0.02 | -4.88% | 265 | 48,234 | 26.00 | 11.40 | 0.00 | - | 1 | 123 |
| 0.33 | -0.07 | -17.50% | 18 | 72,048 | 27.00 | 12.30 | 0.00 | - | 1 | 152 |
| 0.33 | -0.05 | -13.16% | 6 | 35,615 | 28.00 | 13.41 | -0.54 | -3.87% | 4 | 139 |
| 0.35 | 0.00 | - | 15 | 24,704 | 29.00 | 14.72 | 0.00 | - | 5 | 9 |
| 0.25 | -0.08 | -24.24% | 29 | 75,484 | 30.00 | 15.45 | +0.25 | +1.64% | 1 | 279 |
| 0.28 | -0.03 | -9.68% | 2 | 7,761 | 31.00 | 13.69 | 0.00 | - | 3 | 3 |
| 0.26 | -0.04 | -13.33% | 175 | 45,000 | 32.00 | 17.85 | 0.00 | - | 1 | 53 |
| 0.24 | -0.04 | -14.29% | 20 | 19,307 | 33.00 | 18.35 | +0.11 | +0.60% | 1 | 4 |
| 0.23 | -0.04 | -14.81% | 84 | 4,576 | 34.00 | 19.85 | 0.00 | - | 1 | 3 |
| 0.24 | 0.00 | - | 126 | 28,693 | 35.00 | 20.65 | 0.00 | - | 2 | 446 |
| 0.24 | 0.00 | - | 52 | 26,869 | 36.00 | 18.66 | 0.00 | - | 1 | 2 |
| 0.23 | 0.00 | - | 11 | 34,611 | 37.00 | 21.87 | 0.00 | - | 1 | 1 |
| 0.24 | 0.00 | - | 354 | 1,574 | 38.00 | - | - | - | - | - |
| 0.18 | -0.03 | -14.29% | 3 | 16,065 | 39.00 | - | - | - | - | - |
| 0.16 | -0.03 | -15.79% | 27,605 | 103,508 | 40.00 | 25.60 | 0.00 | - | 10 | 25 |
| 0.17 | 0.00 | - | 50 | 155,202 | 42.50 | - | - | - | - | - |
| 0.14 | -0.01 | -6.67% | 21,046 | 172,891 | 45.00 | 27.15 | 0.00 | - | 1 | 4 |
| 0.14 | -0.01 | -6.67% | 3,042 | 32,325 | 47.50 | 29.63 | 0.00 | - | 1 | 2 |
| 0.13 | -0.01 | -7.14% | 33 | 39,683 | 50.00 | 33.20 | 0.00 | - | 1 | 6 |
| 0.12 | 0.00 | - | 2 | 8,884 | 55.00 | 39.60 | 0.00 | - | 1 | 1 |
| 0.10 | +0.01 | +11.11% | 15 | 7,940 | 60.00 | 44.80 | +0.05 | +0.11% | 1 | 58 |
| 0.08 | +0.01 | +14.29% | 16 | 9,380 | 65.00 | 50.33 | 0.00 | - | 5 | 5 |
| 0.08 | 0.00 | - | 402 | 8,971 | 70.00 | 55.08 | 0.00 | - | 10 | 135 |
| 0.07 | 0.00 | - | 5,000 | 18,081 | 75.00 | 56.70 | 0.00 | - | 1 | 1 |
| 0.08 | 0.00 | - | 3 | 5,058 | 80.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 65 | 85.00 | - | - | - | - | - |
| 0.07 | +0.02 | +40.00% | 3 | 8,507 | 90.00 | 71.31 | 0.00 | - | 1 | 2 |
| 0.04 | 0.00 | - | 100 | 407 | 95.00 | 75.95 | 0.00 | - | 1 | 1 |
| 0.04 | -0.01 | -20.00% | 50 | 1,683 | 100.00 | 81.17 | 0.00 | - | 1 | 1 |
| 0.03 | 0.00 | - | 100 | 446 | 110.00 | 90.63 | 0.00 | - | 1 | 1 |
| 0.04 | 0.00 | - | 1 | 101 | 120.00 | 100.70 | 0.00 | - | 1 | 1 |
| 0.06 | 0.00 | - | 1 | 12 | 130.00 | 110.65 | 0.00 | - | 1 | 1 |
| 0.06 | 0.00 | - | 100 | 101 | 140.00 | 120.45 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 6 | 17 | 150.00 | 130.18 | 0.00 | - | 1 | 4 |
| 0.04 | 0.00 | - | 110 | 310 | 160.00 | 139.99 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 2 | 52 | 170.00 | 149.78 | 0.00 | - | 1 | 117 |
| 0.04 | +0.03 | +300.00% | 3 | 22,889 | 180.00 | 164.40 | 0.00 | - | 55 | 280 |
