La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 223,71 -1 144,67 (-2,00 %)
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
21 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4.90 | +0.11 | +2.30% | 27 | 2,145 | 10.00 | 0.01 | -0.01 | -50.00% | 140 | 41,789 |
| 4.32 | -0.01 | -0.23% | 760 | 127 | 10.50 | 0.02 | 0.00 | - | 23 | 16,870 |
| 3.90 | +0.09 | +2.36% | 116 | 3,922 | 11.00 | 0.02 | -0.02 | -50.00% | 50 | 9,924 |
| 3.45 | 0.00 | - | 9 | 1,574 | 11.50 | 0.06 | -0.01 | -14.29% | 65 | 8,751 |
| 3.00 | +0.07 | +2.39% | 323 | 19,668 | 12.00 | 0.12 | -0.02 | -14.29% | 224 | 92,462 |
| 2.60 | +0.09 | +3.59% | 380 | 4,630 | 12.50 | 0.24 | -0.02 | -7.69% | 1,968 | 22,784 |
| 2.32 | +0.06 | +2.65% | 827 | 7,267 | 13.00 | 0.40 | -0.04 | -9.09% | 11,775 | 96,597 |
| 1.99 | +0.01 | +0.51% | 140 | 4,455 | 13.50 | 0.63 | -0.07 | -10.00% | 351 | 43,899 |
| 1.79 | 0.00 | - | 194 | 13,551 | 14.00 | 0.95 | -0.03 | -3.06% | 622 | 71,775 |
| 1.63 | +0.03 | +1.87% | 582 | 17,885 | 14.50 | 1.21 | -0.06 | -4.72% | 2,945 | 20,684 |
| 1.50 | +0.05 | +3.45% | 2,348 | 108,697 | 15.00 | 1.65 | +0.02 | +1.23% | 1,740 | 198,666 |
| 1.27 | +0.03 | +2.42% | 3,308 | 164,519 | 16.00 | 2.35 | -0.05 | -2.08% | 59 | 136,597 |
| 1.04 | 0.00 | - | 3,462 | 193,415 | 17.00 | 3.15 | -0.05 | -1.56% | 12 | 49,053 |
| 0.91 | 0.00 | - | 2,809 | 69,517 | 18.00 | 4.05 | +0.01 | +0.25% | 41 | 31,639 |
| 0.82 | +0.02 | +2.50% | 679 | 53,779 | 19.00 | 4.90 | 0.00 | - | 6 | 5,117 |
| 0.74 | +0.02 | +2.78% | 2,326 | 150,055 | 20.00 | 5.85 | 0.00 | - | 327 | 1,438 |
| 0.66 | 0.00 | - | 184 | 45,676 | 21.00 | 6.65 | 0.00 | - | 2 | 890 |
| 0.60 | 0.00 | - | 60 | 117,950 | 22.00 | 7.30 | 0.00 | - | 1 | 518 |
| 0.54 | -0.02 | -3.57% | 506 | 18,601 | 23.00 | 8.62 | 0.00 | - | 4 | 581 |
| 0.50 | -0.01 | -1.96% | 53 | 53,778 | 24.00 | 8.78 | 0.00 | - | 20 | 104 |
| 0.45 | -0.04 | -8.16% | 1,628 | 251,234 | 25.00 | 10.20 | 0.00 | - | 2 | 566 |
| 0.41 | -0.02 | -4.65% | 2 | 21,002 | 26.00 | 11.33 | 0.00 | - | 1 | 49 |
| 0.39 | -0.06 | -13.33% | 1 | 16,416 | 27.00 | 12.10 | 0.00 | - | 1 | 27 |
| 0.37 | -0.01 | -2.63% | 3,008 | 53,027 | 28.00 | 13.42 | +0.14 | +1.05% | 1 | 20 |
| 0.43 | 0.00 | - | 406 | 10,151 | 29.00 | 14.27 | 0.00 | - | 1 | 28 |
| 0.34 | 0.00 | - | 179 | 77,158 | 30.00 | 15.45 | +0.15 | +0.98% | 104 | 227 |
| 0.43 | 0.00 | - | 4 | 58,977 | 31.00 | 16.30 | 0.00 | - | 1 | 12 |
| 0.31 | -0.04 | -11.43% | 36 | 2,402 | 32.00 | 16.92 | 0.00 | - | - | 40 |
| 0.31 | +0.01 | +3.33% | 1,633 | 4,034 | 33.00 | 17.85 | 0.00 | - | 1 | 16 |
| 0.30 | 0.00 | - | 1,598 | 6,166 | 34.00 | 19.26 | 0.00 | - | 1 | 30 |
| 0.28 | 0.00 | - | 766 | 32,264 | 35.00 | 20.30 | 0.00 | - | 1 | 190 |
| 0.27 | 0.00 | - | 500 | 51,087 | 36.00 | 21.26 | 0.00 | - | 1 | 1 |
| 0.24 | -0.02 | -7.69% | 10 | 13,394 | 37.00 | - | - | - | - | - |
| 0.24 | -0.02 | -7.69% | 4,996 | 33,827 | 38.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 2,400 | 9,543 | 39.00 | 23.45 | 0.00 | - | 2 | 4 |
| 0.21 | 0.00 | - | 1,608 | 167,898 | 40.00 | 24.80 | 0.00 | - | 1 | 28 |
| 0.20 | 0.00 | - | 1 | 153,961 | 42.50 | 23.75 | 0.00 | - | 1 | 0 |
| 0.16 | -0.02 | -11.11% | 438 | 134,043 | 45.00 | 26.30 | 0.00 | - | 1 | 2 |
| 0.16 | -0.06 | -27.27% | 1,304 | 218,865 | 47.50 | 28.45 | 0.00 | - | - | 2 |
| 0.16 | +0.01 | +6.67% | 1,086 | 64,187 | 50.00 | 32.95 | 0.00 | - | 2 | 4 |
| 0.12 | -0.01 | -7.69% | 85 | 84,073 | 55.00 | 36.95 | 0.00 | - | 1 | 0 |
| 0.10 | -0.02 | -16.67% | 3,740 | 19,197 | 60.00 | 44.75 | 0.00 | - | 3 | 37 |
| 0.11 | -0.03 | -21.43% | 200 | 2,768 | 65.00 | 49.03 | 0.00 | - | 7 | 43 |
| 0.09 | -0.01 | -10.00% | 10 | 7,389 | 70.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 20 | 3,016 | 75.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 997 | 1,605 | 80.00 | 61.25 | 0.00 | - | 2 | 2 |
| 0.07 | -0.02 | -22.22% | 1,002 | 7,670 | 85.00 | 65.70 | 0.00 | - | 1 | 2 |
| 0.08 | 0.00 | - | 6 | 300 | 90.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 8 | 29 | 95.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 753 | 100.00 | 80.30 | 0.00 | - | 1 | 3 |
| 0.04 | 0.00 | - | 25 | 575 | 110.00 | 90.05 | 0.00 | - | - | 1 |
| 0.05 | 0.00 | - | 101 | 201 | 120.00 | 99.80 | 0.00 | - | - | 1 |
| 0.04 | 0.00 | - | 100 | 115 | 130.00 | 109.54 | 0.00 | - | - | 1 |
| 0.04 | 0.00 | - | 100 | 105 | 140.00 | 119.30 | 0.00 | - | - | 1 |
| 0.05 | 0.00 | - | 4 | 22 | 150.00 | 133.55 | 0.00 | - | 75 | 78 |
| 0.10 | 0.00 | - | - | 8 | 160.00 | 138.72 | 0.00 | - | - | 1 |
| 0.04 | 0.00 | - | 6 | 18 | 170.00 | 148.46 | 0.00 | - | - | 1 |
| 0.03 | +0.01 | +50.00% | 2 | 8,053 | 180.00 | 163.79 | 0.00 | - | 70 | 315 |
