La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0708 -0,0035 (-0,32 %) Gold future
2 348,40 -0,70 (-0,03 %) Bitcoin EUR
62 248,82 +439,69 (+0,71 %)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 5.77 | +0.27 | +4.91% | 41 | 1,830 | 10.00 | 0.01 | 0.00 | - | 62 | 1,429 |
| 5.00 | 0.00 | - | 10 | 32 | 10.50 | 0.04 | +0.02 | +100.00% | 1 | 693 |
| 4.89 | +0.29 | +6.30% | 6 | 327 | 11.00 | 0.05 | 0.00 | - | 76 | 19,968 |
| 4.35 | +0.20 | +4.82% | 11 | 990 | 11.50 | 0.09 | -0.01 | -10.00% | 126 | 15,609 |
| 4.04 | +0.24 | +6.32% | 37 | 1,461 | 12.00 | 0.16 | -0.02 | -11.11% | 68 | 10,753 |
| 3.60 | +0.25 | +7.46% | 76 | 1,993 | 12.50 | 0.28 | -0.03 | -9.68% | 202 | 15,045 |
| 3.30 | +0.28 | +9.27% | 37 | 1,471 | 13.00 | 0.47 | -0.02 | -4.08% | 5,163 | 107,815 |
| 3.00 | +0.25 | +9.09% | 7 | 561 | 13.50 | 0.65 | -0.08 | -10.96% | 48 | 25,332 |
| 2.70 | +0.21 | +8.43% | 156 | 2,016 | 14.00 | 0.88 | -0.06 | -6.38% | 84 | 66,474 |
| 2.57 | +0.30 | +13.22% | 26 | 479 | 14.50 | 1.22 | -0.03 | -2.40% | 36 | 8,481 |
| 2.34 | +0.20 | +9.35% | 6,528 | 36,445 | 15.00 | 1.42 | -0.18 | -11.25% | 5,471 | 49,752 |
| 2.03 | +0.20 | +10.93% | 25,173 | 70,709 | 16.00 | 2.17 | -0.09 | -3.98% | 15,025 | 51,988 |
| 1.77 | +0.10 | +5.99% | 73 | 102,558 | 17.00 | 2.83 | -0.15 | -5.03% | 15 | 30,173 |
| 1.60 | +0.17 | +11.89% | 2,063 | 51,973 | 18.00 | 3.64 | -0.36 | -9.00% | 20 | 22,022 |
| 1.39 | +0.16 | +13.01% | 50 | 26,943 | 19.00 | 4.45 | -0.28 | -5.92% | 9 | 75,405 |
| 1.29 | +0.14 | +12.17% | 438 | 98,245 | 20.00 | 5.50 | 0.00 | - | 21 | 25,495 |
| 1.12 | +0.08 | +7.69% | 55 | 12,701 | 21.00 | 6.15 | -0.20 | -3.15% | 11 | 321 |
| 1.05 | +0.13 | +14.13% | 3,971 | 37,458 | 22.00 | 7.11 | -0.20 | -2.74% | 2 | 222 |
| 0.96 | +0.10 | +11.63% | 40 | 20,288 | 23.00 | 7.90 | -0.47 | -5.62% | 8 | 115 |
| 0.87 | +0.08 | +10.13% | 5 | 16,450 | 24.00 | 8.90 | -0.10 | -1.11% | 3 | 89 |
| 0.80 | +0.05 | +6.67% | 266 | 58,224 | 25.00 | 9.70 | -0.55 | -5.37% | 1 | 249 |
| 0.74 | +0.05 | +7.25% | 11 | 11,874 | 26.00 | 11.05 | 0.00 | - | 26 | 79 |
| 0.72 | +0.12 | +20.00% | 281 | 3,345 | 27.00 | 11.85 | 0.00 | - | 1 | 17 |
| 0.65 | +0.08 | +14.04% | 2 | 3,847 | 28.00 | 12.77 | 0.00 | - | 2 | 33 |
| 0.59 | +0.07 | +13.46% | 80 | 12,058 | 29.00 | 13.79 | 0.00 | - | 1 | 3 |
| 0.56 | +0.04 | +7.69% | 54 | 153,560 | 30.00 | 14.89 | 0.00 | - | 2 | 101 |
| 0.50 | +0.04 | +8.70% | 15 | 48,490 | 31.00 | 15.67 | 0.00 | - | 1 | 1 |
| 0.53 | 0.00 | - | 1,750 | 6,479 | 32.00 | 16.05 | 0.00 | - | - | 20 |
| 0.44 | 0.00 | - | 217 | 2,050 | 33.00 | - | - | - | - | - |
| 0.46 | +0.04 | +9.52% | 230 | 3,438 | 34.00 | 18.67 | 0.00 | - | 1 | 2 |
| 0.42 | +0.03 | +7.69% | 101,506 | 31,298 | 35.00 | 17.30 | 0.00 | - | - | 10 |
| 0.37 | 0.00 | - | 1,393 | 12,749 | 36.00 | 20.35 | 0.00 | - | 1 | 1 |
| 12.59 | 0.00 | - | 3,946 | 4,116 | 37.00 | 21.38 | 0.00 | - | 1 | 1 |
| 0.34 | 0.00 | - | 2,600 | 6,870 | 38.00 | 19.67 | 0.00 | - | 1 | 31 |
| 0.37 | +0.06 | +19.35% | 3,800 | 15,804 | 39.00 | 20.61 | 0.00 | - | 1 | 6 |
| 0.36 | +0.04 | +12.50% | 24 | 89,566 | 40.00 | 24.25 | 0.00 | - | 1 | 50 |
| 0.28 | 0.00 | - | 226 | 111,243 | 42.50 | - | - | - | - | - |
| 0.29 | +0.02 | +7.41% | 1,626 | 37,310 | 45.00 | 26.65 | 0.00 | - | 1 | 2 |
| 0.24 | 0.00 | - | 45,000 | 96,842 | 47.50 | 29.65 | 0.00 | - | 1 | 3 |
| 0.23 | +0.03 | +15.00% | 30 | 79,394 | 50.00 | 33.41 | 0.00 | - | 2 | 0 |
| 0.19 | 0.00 | - | 3,815 | 36,750 | 55.00 | - | - | - | - | - |
| 0.17 | +0.02 | +13.33% | 4,026 | 27,349 | 60.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 1 | 11,134 | 65.00 | 46.90 | 0.00 | - | 1 | 0 |
| 0.15 | +0.01 | +7.14% | 350 | 2,283 | 70.00 | 53.75 | 0.00 | - | 1 | 1 |
| 0.15 | 0.00 | - | 2 | 3,132 | 75.00 | 56.50 | 0.00 | - | - | 1 |
| 0.12 | 0.00 | - | 2 | 2,855 | 80.00 | 62.65 | 0.00 | - | 1 | 2 |
| 0.10 | 0.00 | - | 10 | 2,634 | 85.00 | 68.45 | 0.00 | - | 1 | 2 |
| 0.10 | 0.00 | - | 10 | 82 | 90.00 | 71.24 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 10 | 68 | 95.00 | 75.00 | 0.00 | - | - | 1 |
| 0.11 | +0.02 | +22.22% | 30 | 702 | 100.00 | 82.20 | 0.00 | - | 1 | 3 |
| 0.10 | 0.00 | - | 50 | 134 | 110.00 | 91.45 | 0.00 | - | - | 1 |
| 0.08 | 0.00 | - | 2 | 12 | 120.00 | 99.34 | 0.00 | - | - | 1 |
| 0.14 | 0.00 | - | 10 | 0 | 130.00 | 112.57 | 0.00 | - | 1 | 1 |
| 0.10 | 0.00 | - | 100 | 100 | 140.00 | 122.38 | 0.00 | - | 1 | 1 |
| 0.06 | 0.00 | - | 3 | 14 | 150.00 | 128.10 | 0.00 | - | 1 | 3 |
| 0.06 | 0.00 | - | 2 | 3 | 160.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 513 | 170.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 5 | 13,564 | 180.00 | 161.69 | 0.00 | - | 1 | 108 |
