La bourse ferme dans 5 h 50 min
CAC 40
7 609,01 +37,44 (+0,49 %) Euro Stoxx 50
4 907,65 +27,23 (+0,56 %) Dow Jones
38 778,10 +188,94 (+0,49 %) EUR/USD
1,0724 -0,0012 (-0,11 %) Gold future
2 326,40 -2,60 (-0,11 %) Bitcoin EUR
61 231,37 -456,45 (-0,74 %)
The Walt Disney Company (DIS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:03PM EDT
Avant Bourse :
Options d’achatpour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240719C00045000 | 2024-05-09 9:54AM EDT | 45.00 | 59.05 | 54.50 | 58.85 | 0.00 | - | 1 | 2 | 129.30% |
| DIS240719C00050000 | 2024-04-03 9:38AM EDT | 50.00 | 73.86 | 0.00 | 0.00 | 0.00 | - | 3 | 144 | 0.00% |
| DIS240719C00060000 | 2024-02-09 2:53PM EDT | 60.00 | 50.00 | 51.00 | 51.95 | 0.00 | - | 3 | 3 | 281.59% |
| DIS240719C00065000 | 2024-05-21 9:52AM EDT | 65.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240719C00070000 | 2024-06-13 2:49PM EDT | 70.00 | 30.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240719C00075000 | 2024-05-30 11:32AM EDT | 75.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| DIS240719C00080000 | 2024-06-17 10:36AM EDT | 80.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DIS240719C00085000 | 2024-06-14 2:59PM EDT | 85.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240719C00090000 | 2024-06-17 2:55PM EDT | 90.00 | 11.71 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| DIS240719C00095000 | 2024-06-17 3:48PM EDT | 95.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| DIS240719C00100000 | 2024-06-17 3:55PM EDT | 100.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1,079 | 0 | 0.00% |
| DIS240719C00105000 | 2024-06-17 3:59PM EDT | 105.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5,629 | 0 | 3.13% |
| DIS240719C00110000 | 2024-06-17 3:59PM EDT | 110.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2,992 | 0 | 6.25% |
| DIS240719C00115000 | 2024-06-17 3:55PM EDT | 115.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 12.50% |
| DIS240719C00120000 | 2024-06-17 3:45PM EDT | 120.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 12.50% |
| DIS240719C00125000 | 2024-06-17 3:56PM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 538 | 0 | 12.50% |
| DIS240719C00130000 | 2024-06-17 3:09PM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| DIS240719C00135000 | 2024-06-17 3:55PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DIS240719C00140000 | 2024-06-17 9:58AM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| DIS240719C00145000 | 2024-06-11 9:45AM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DIS240719C00150000 | 2024-06-17 3:57PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| DIS240719C00155000 | 2024-05-31 11:59AM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| DIS240719C00160000 | 2024-06-17 1:06PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| DIS240719C00165000 | 2024-06-13 2:33PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DIS240719C00170000 | 2024-06-12 9:41AM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DIS240719C00175000 | 2024-05-16 3:55PM EDT | 175.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 4 | 10 | 75.20% |
| DIS240719C00180000 | 2024-06-17 9:38AM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Options de ventepour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240719P00045000 | 2024-03-21 11:23AM EDT | 45.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 125.59% |
| DIS240719P00050000 | 2024-03-13 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 138 | 50.00% |
| DIS240719P00055000 | 2024-03-06 2:11PM EDT | 55.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 8 | 89.45% |
| DIS240719P00060000 | 2024-05-21 10:34AM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS240719P00065000 | 2024-05-28 12:40PM EDT | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DIS240719P00070000 | 2024-06-05 12:11PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 25.00% |
| DIS240719P00075000 | 2024-06-17 9:45AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DIS240719P00080000 | 2024-06-14 1:22PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DIS240719P00085000 | 2024-06-17 12:46PM EDT | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DIS240719P00090000 | 2024-06-17 3:59PM EDT | 90.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| DIS240719P00095000 | 2024-06-17 3:58PM EDT | 95.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 6.25% |
| DIS240719P00100000 | 2024-06-17 3:59PM EDT | 100.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 920 | 0 | 1.56% |
| DIS240719P00105000 | 2024-06-17 3:59PM EDT | 105.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| DIS240719P00110000 | 2024-06-17 3:28PM EDT | 110.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| DIS240719P00115000 | 2024-06-17 3:27PM EDT | 115.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS240719P00120000 | 2024-06-14 11:28AM EDT | 120.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240719P00125000 | 2024-06-13 10:25AM EDT | 125.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240719P00130000 | 2024-06-05 1:20PM EDT | 130.00 | 28.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240719P00135000 | 2024-05-16 10:33AM EDT | 135.00 | 31.32 | 34.75 | 35.40 | 0.00 | - | 1 | 5 | 80.86% |
| DIS240719P00140000 | 2024-05-15 3:45PM EDT | 140.00 | 37.21 | 39.75 | 40.40 | 0.00 | - | 3 | 0 | 87.67% |
| DIS240719P00150000 | 2024-04-12 12:47PM EDT | 150.00 | 35.95 | 43.65 | 44.75 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240719P00160000 | 2024-06-03 11:03AM EDT | 160.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240719P00165000 | 2024-04-15 3:31PM EDT | 165.00 | 51.96 | 61.85 | 62.65 | 0.00 | - | - | 0 | 0.00% |
| DIS240719P00175000 | 2024-06-05 10:50AM EDT | 175.00 | 73.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
