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
56 201,38 -1 165,09 (-2,03 %)
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
18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 5.68 | +0.03 | +0.53% | 6 | 2,032 | 10.00 | 0.01 | 0.00 | - | 140 | 1,589 |
| 5.18 | 0.00 | - | 4 | 109 | 10.50 | 0.02 | 0.00 | - | 5 | 730 |
| 4.80 | 0.00 | - | 4 | 291 | 11.00 | 0.04 | 0.00 | - | 11 | 19,996 |
| 4.37 | 0.00 | - | 75 | 1,160 | 11.50 | 0.07 | +0.01 | +16.67% | 1,733 | 15,760 |
| 3.85 | +0.05 | +1.32% | 442 | 1,945 | 12.00 | 0.12 | -0.01 | -7.69% | 34 | 14,151 |
| 3.40 | 0.00 | - | 129 | 2,281 | 12.50 | 0.23 | -0.01 | -4.17% | 127 | 21,509 |
| 3.15 | +0.10 | +3.28% | 133 | 1,733 | 13.00 | 0.37 | -0.02 | -5.13% | 931 | 121,605 |
| 2.76 | -0.02 | -0.72% | 20 | 815 | 13.50 | 0.57 | -0.03 | -5.00% | 1,938 | 28,010 |
| 2.47 | -0.03 | -1.20% | 486 | 3,172 | 14.00 | 0.82 | -0.01 | -1.20% | 9,161 | 73,318 |
| 2.30 | -0.01 | -0.43% | 6 | 602 | 14.50 | 1.10 | +0.02 | +1.85% | 149 | 8,766 |
| 2.13 | +0.01 | +0.47% | 307 | 49,724 | 15.00 | 1.41 | +0.01 | +0.71% | 222 | 138,893 |
| 1.83 | +0.03 | +1.67% | 8,124 | 84,208 | 16.00 | 2.02 | -0.06 | -2.88% | 7,622 | 80,213 |
| 1.59 | +0.04 | +2.58% | 466 | 175,168 | 17.00 | 2.84 | +0.01 | +0.35% | 10 | 59,510 |
| 1.38 | -0.01 | -0.72% | 2,653 | 73,852 | 18.00 | 3.65 | +0.10 | +2.82% | 14 | 22,103 |
| 1.24 | +0.01 | +0.81% | 37 | 47,161 | 19.00 | 4.45 | 0.00 | - | 14 | 75,711 |
| 1.14 | 0.00 | - | 1,080 | 173,498 | 20.00 | 5.25 | -0.11 | -2.05% | 2,603 | 25,564 |
| 1.00 | -0.01 | -0.99% | 179 | 14,585 | 21.00 | 6.25 | 0.00 | - | 50 | 398 |
| 0.90 | -0.03 | -3.23% | 150 | 47,863 | 22.00 | 7.07 | 0.00 | - | 30 | 212 |
| 0.84 | -0.03 | -3.45% | 97 | 38,805 | 23.00 | 7.85 | 0.00 | - | 2 | 122 |
| 0.77 | -0.02 | -2.53% | 1 | 19,934 | 24.00 | 8.30 | 0.00 | - | 4 | 102 |
| 0.70 | -0.02 | -2.78% | 937 | 53,839 | 25.00 | 9.83 | 0.00 | - | 2 | 291 |
| 0.69 | 0.00 | - | 88 | 13,353 | 26.00 | 10.77 | 0.00 | - | 30 | 90 |
| 0.60 | -0.07 | -10.45% | 7 | 2,599 | 27.00 | 11.70 | 0.00 | - | 1 | 19 |
| 0.57 | -0.04 | -6.56% | 10 | 8,128 | 28.00 | 12.70 | 0.00 | - | 1 | 35 |
| 0.56 | +0.02 | +3.70% | 33 | 12,601 | 29.00 | 13.20 | 0.00 | - | 1 | 19 |
| 0.51 | -0.01 | -1.92% | 47,753 | 157,084 | 30.00 | 14.15 | 0.00 | - | 1 | 103 |
| 0.50 | -0.01 | -1.96% | 36 | 34,945 | 31.00 | 15.00 | 0.00 | - | 1 | 1 |
| 0.44 | -0.04 | -8.33% | 8 | 9,187 | 32.00 | 16.27 | 0.00 | - | 10 | 30 |
| 0.43 | 0.00 | - | 6 | 2,910 | 33.00 | 16.95 | 0.00 | - | - | 9 |
| 0.44 | 0.00 | - | 9 | 8,825 | 34.00 | 18.15 | 0.00 | - | 4 | 6 |
| 0.39 | -0.01 | -2.50% | 662 | 159,549 | 35.00 | 19.16 | 0.00 | - | 5 | 52 |
| 0.40 | 0.00 | - | 3 | 19,354 | 36.00 | 20.35 | 0.00 | - | 1 | 1 |
| 0.39 | 0.00 | - | 10 | 6,251 | 37.00 | 21.00 | 0.00 | - | 1 | 2 |
| 0.34 | -0.01 | -2.86% | 3 | 7,054 | 38.00 | 22.02 | 0.00 | - | 10 | 41 |
| 0.32 | -0.02 | -5.88% | 3 | 22,310 | 39.00 | 20.61 | 0.00 | - | 1 | 6 |
| 0.31 | -0.01 | -3.12% | 111 | 89,839 | 40.00 | 24.15 | 0.00 | - | 2 | 87 |
| 0.27 | -0.02 | -6.90% | 5,000 | 111,716 | 42.50 | - | - | - | - | - |
| 0.26 | -0.02 | -7.14% | 200 | 82,066 | 45.00 | 26.65 | 0.00 | - | 1 | 2 |
| 0.23 | -0.04 | -14.81% | 3 | 98,684 | 47.50 | 29.65 | 0.00 | - | 1 | 3 |
| 0.21 | -0.02 | -8.70% | 37 | 86,578 | 50.00 | 33.41 | 0.00 | - | 2 | 0 |
| 0.19 | -0.03 | -13.64% | 180 | 37,956 | 55.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 10 | 39,378 | 60.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 2,800 | 4,155 | 65.00 | 48.48 | 0.00 | - | 5 | 32 |
| 0.19 | 0.00 | - | 8 | 2,719 | 70.00 | 53.42 | 0.00 | - | 10 | 35 |
| 0.14 | +0.01 | +7.69% | 2 | 3,153 | 75.00 | 56.50 | 0.00 | - | - | 1 |
| 0.13 | 0.00 | - | 5 | 6,312 | 80.00 | 62.65 | 0.00 | - | 1 | 2 |
| 0.10 | 0.00 | - | 2 | 2,634 | 85.00 | 68.45 | 0.00 | - | 1 | 2 |
| 0.10 | 0.00 | - | 400 | 599 | 90.00 | 71.24 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 10 | 68 | 95.00 | 75.00 | 0.00 | - | - | 1 |
| 0.09 | 0.00 | - | 21 | 915 | 100.00 | 82.20 | 0.00 | - | 1 | 3 |
| 0.06 | 0.00 | - | 25 | 235 | 110.00 | 91.45 | 0.00 | - | - | 1 |
| 0.09 | 0.00 | - | 54 | 66 | 120.00 | 99.34 | 0.00 | - | - | 1 |
| 0.05 | -0.09 | -64.29% | 20 | 0 | 130.00 | 112.57 | 0.00 | - | 1 | 1 |
| 0.10 | 0.00 | - | 100 | 100 | 140.00 | 122.38 | 0.00 | - | 1 | 1 |
| 0.07 | 0.00 | - | 15 | 29 | 150.00 | 128.10 | 0.00 | - | 1 | 3 |
| 0.06 | 0.00 | - | 2 | 3 | 160.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 513 | 170.00 | 151.60 | 0.00 | - | - | 75 |
| 0.04 | -0.01 | -20.00% | 2 | 13,574 | 180.00 | 162.30 | 0.00 | - | 75 | 183 |
