Marchés français ouverture 2 min
Dow Jones
36 054,43 -70,17 (-0,19 %) Nasdaq
14 146,71 -83,19 (-0,58 %) Nikkei 225
32 858,31 -587,59 (-1,76 %) EUR/USD
1,0783 +0,0014 (+0,13 %) HANG SENG
16 356,88 -106,38 (-0,65 %) Bitcoin EUR
40 724,23 +227,18 (+0,56 %)
The Walt Disney Company (DIS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EST
Échanges après Bourse :
Options d’achatpour8 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS231208C00055000 | 2023-11-07 11:49AM EST | 55.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS231208C00065000 | 2023-11-14 10:16AM EST | 65.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS231208C00069000 | 2023-11-29 1:04PM EST | 69.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS231208C00070000 | 2023-11-27 10:12AM EST | 70.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS231208C00071000 | 2023-11-09 9:45AM EST | 71.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS231208C00072000 | 2023-12-05 10:35AM EST | 72.00 | 19.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS231208C00073000 | 2023-11-09 10:00AM EST | 73.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS231208C00074000 | 2023-11-29 9:44AM EST | 74.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS231208C00075000 | 2023-11-29 10:19AM EST | 75.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS231208C00076000 | 2023-11-29 12:13PM EST | 76.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS231208C00077000 | 2023-12-05 11:52AM EST | 77.00 | 13.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS231208C00078000 | 2023-12-05 10:47AM EST | 78.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS231208C00079000 | 2023-11-29 11:17AM EST | 79.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DIS231208C00080000 | 2023-12-05 11:01AM EST | 80.00 | 11.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS231208C00081000 | 2023-12-04 1:20PM EST | 81.00 | 11.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS231208C00082000 | 2023-12-06 3:45PM EST | 82.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS231208C00083000 | 2023-12-06 1:16PM EST | 83.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIS231208C00084000 | 2023-12-06 10:09AM EST | 84.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS231208C00085000 | 2023-12-06 10:59AM EST | 85.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| DIS231208C00086000 | 2023-12-06 3:59PM EST | 86.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DIS231208C00087000 | 2023-12-06 11:23AM EST | 87.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIS231208C00088000 | 2023-12-06 3:58PM EST | 88.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DIS231208C00089000 | 2023-12-06 11:38AM EST | 89.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| DIS231208C00090000 | 2023-12-06 3:47PM EST | 90.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 675 | 0 | 0.00% |
| DIS231208C00091000 | 2023-12-06 3:59PM EST | 91.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3,772 | 0 | 0.00% |
| DIS231208C00092000 | 2023-12-06 3:59PM EST | 92.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4,904 | 0 | 3.13% |
| DIS231208C00093000 | 2023-12-06 3:59PM EST | 93.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4,920 | 0 | 6.25% |
| DIS231208C00094000 | 2023-12-06 3:59PM EST | 94.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,707 | 0 | 12.50% |
| DIS231208C00095000 | 2023-12-06 3:49PM EST | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,544 | 0 | 12.50% |
| DIS231208C00096000 | 2023-12-06 3:52PM EST | 96.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,154 | 0 | 12.50% |
| DIS231208C00097000 | 2023-12-06 3:38PM EST | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 25.00% |
| DIS231208C00098000 | 2023-12-06 3:39PM EST | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 25.00% |
| DIS231208C00099000 | 2023-12-06 12:37PM EST | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| DIS231208C00100000 | 2023-12-06 12:37PM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| DIS231208C00101000 | 2023-12-06 2:25PM EST | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DIS231208C00102000 | 2023-12-06 11:58AM EST | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DIS231208C00103000 | 2023-12-04 10:59AM EST | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| DIS231208C00104000 | 2023-12-01 3:59PM EST | 104.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| DIS231208C00105000 | 2023-12-06 3:26PM EST | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 50.00% |
| DIS231208C00106000 | 2023-12-04 11:13AM EST | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS231208C00107000 | 2023-12-01 9:31AM EST | 107.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS231208C00110000 | 2023-11-29 2:22PM EST | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DIS231208C00115000 | 2023-11-22 11:58AM EST | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Options de ventepour8 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS231208P00055000 | 2023-11-30 2:46PM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DIS231208P00060000 | 2023-11-20 10:01AM EST | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DIS231208P00065000 | 2023-11-30 10:29AM EST | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS231208P00069000 | 2023-12-01 10:22AM EST | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS231208P00070000 | 2023-11-24 9:39AM EST | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DIS231208P00071000 | 2023-11-17 10:14AM EST | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS231208P00072000 | 2023-11-14 2:23PM EST | 72.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS231208P00073000 | 2023-11-14 3:58PM EST | 73.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DIS231208P00074000 | 2023-11-27 12:53PM EST | 74.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS231208P00075000 | 2023-12-05 12:17PM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS231208P00076000 | 2023-11-17 10:05AM EST | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS231208P00077000 | 2023-12-01 12:41PM EST | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DIS231208P00078000 | 2023-11-29 3:06PM EST | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
| DIS231208P00079000 | 2023-11-29 11:20AM EST | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DIS231208P00080000 | 2023-12-05 12:17PM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS231208P00081000 | 2023-12-06 11:45AM EST | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS231208P00082000 | 2023-12-05 12:21PM EST | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DIS231208P00083000 | 2023-12-05 1:01PM EST | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 25.00% |
| DIS231208P00084000 | 2023-12-06 10:52AM EST | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| DIS231208P00085000 | 2023-12-06 2:15PM EST | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| DIS231208P00086000 | 2023-12-06 3:31PM EST | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| DIS231208P00087000 | 2023-12-06 1:02PM EST | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 12.50% |
| DIS231208P00088000 | 2023-12-06 3:38PM EST | 88.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 654 | 0 | 12.50% |
| DIS231208P00089000 | 2023-12-06 3:59PM EST | 89.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 499 | 0 | 12.50% |
| DIS231208P00090000 | 2023-12-06 3:59PM EST | 90.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,801 | 0 | 6.25% |
| DIS231208P00091000 | 2023-12-06 3:59PM EST | 91.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2,047 | 0 | 3.13% |
| DIS231208P00092000 | 2023-12-06 3:47PM EST | 92.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1,475 | 0 | 0.00% |
| DIS231208P00093000 | 2023-12-06 3:21PM EST | 93.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 0.00% |
| DIS231208P00094000 | 2023-12-06 2:52PM EST | 94.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| DIS231208P00095000 | 2023-12-06 2:51PM EST | 95.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DIS231208P00096000 | 2023-12-06 11:44AM EST | 96.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIS231208P00097000 | 2023-12-06 10:09AM EST | 97.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIS231208P00098000 | 2023-12-05 11:03AM EST | 98.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS231208P00099000 | 2023-12-05 11:29AM EST | 99.00 | 8.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS231208P00100000 | 2023-12-04 10:30AM EST | 100.00 | 8.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS231208P00101000 | 2023-12-05 2:52PM EST | 101.00 | 10.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS231208P00102000 | 2023-11-28 10:41AM EST | 102.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS231208P00105000 | 2023-11-17 3:36PM EST | 105.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS231208P00106000 | 2023-12-05 1:41PM EST | 106.00 | 15.95 | 14.65 | 14.90 | 0.00 | - | - | 5 | 131.64% |
| DIS231208P00109000 | 2023-12-06 3:58PM EST | 109.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIS231208P00110000 | 2023-12-06 11:00AM EST | 110.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DIS231208P00115000 | 2023-11-03 2:58PM EST | 115.00 | 29.91 | 22.35 | 22.75 | 0.00 | - | 10 | 0 | 0.00% |
