La bourse ferme dans 4 h 51 min
CAC 40
7 107,63 +11,64 (+0,16 %) Euro Stoxx 50
4 182,72 +8,74 (+0,21 %) Dow Jones
33 949,41 +205,57 (+0,61 %) EUR/USD
1,0887 -0,0005 (-0,04 %) Gold future
1 930,80 +0,80 (+0,04 %) BTC-EUR
21 105,23 -157,61 (-0,74 %)
The Walt Disney Company (DIS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:03PM EST
Avant Bourse :
Options d’achatpour27 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230127C00060000 | 2023-01-24 11:00AM EST | 60.00 | 46.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS230127C00065000 | 2023-01-10 11:54AM EST | 65.00 | 29.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIS230127C00070000 | 2023-01-26 3:06PM EST | 70.00 | 38.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS230127C00075000 | 2023-01-26 3:50PM EST | 75.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230127C00077000 | 2023-01-25 9:44AM EST | 77.00 | 28.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230127C00078000 | 2023-01-11 11:47AM EST | 78.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS230127C00080000 | 2023-01-24 12:02PM EST | 80.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230127C00081000 | 2023-01-23 1:00PM EST | 81.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230127C00082000 | 2023-01-19 1:37PM EST | 82.00 | 17.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230127C00083000 | 2023-01-09 10:06AM EST | 83.00 | 11.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS230127C00084000 | 2023-01-26 9:48AM EST | 84.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DIS230127C00085000 | 2023-01-26 9:48AM EST | 85.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| DIS230127C00086000 | 2023-01-26 3:40PM EST | 86.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DIS230127C00087000 | 2023-01-26 2:45PM EST | 87.00 | 21.71 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DIS230127C00088000 | 2023-01-26 10:55AM EST | 88.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230127C00089000 | 2023-01-26 10:03AM EST | 89.00 | 19.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS230127C00090000 | 2023-01-26 3:29PM EST | 90.00 | 19.08 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DIS230127C00091000 | 2023-01-26 3:55PM EST | 91.00 | 18.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS230127C00092000 | 2023-01-26 12:58PM EST | 92.00 | 16.19 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DIS230127C00093000 | 2023-01-26 2:04PM EST | 93.00 | 15.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIS230127C00094000 | 2023-01-26 2:38PM EST | 94.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DIS230127C00095000 | 2023-01-26 3:57PM EST | 95.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DIS230127C00096000 | 2023-01-26 3:42PM EST | 96.00 | 13.37 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DIS230127C00097000 | 2023-01-26 3:29PM EST | 97.00 | 12.07 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| DIS230127C00098000 | 2023-01-26 3:55PM EST | 98.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| DIS230127C00099000 | 2023-01-26 3:50PM EST | 99.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| DIS230127C00100000 | 2023-01-26 3:55PM EST | 100.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| DIS230127C00101000 | 2023-01-26 3:47PM EST | 101.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| DIS230127C00102000 | 2023-01-26 3:04PM EST | 102.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| DIS230127C00103000 | 2023-01-26 3:56PM EST | 103.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| DIS230127C00104000 | 2023-01-26 3:59PM EST | 104.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1,111 | 0 | 0.00% |
| DIS230127C00105000 | 2023-01-26 3:59PM EST | 105.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1,538 | 0 | 0.00% |
| DIS230127C00106000 | 2023-01-26 3:59PM EST | 106.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 0.00% |
| DIS230127C00107000 | 2023-01-26 3:58PM EST | 107.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1,444 | 0 | 0.00% |
| DIS230127C00108000 | 2023-01-26 3:59PM EST | 108.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1,968 | 0 | 0.00% |
| DIS230127C00109000 | 2023-01-26 3:59PM EST | 109.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3,482 | 0 | 0.00% |
| DIS230127C00110000 | 2023-01-26 3:59PM EST | 110.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 7,013 | 0 | 1.56% |
| DIS230127C00111000 | 2023-01-26 3:59PM EST | 111.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2,235 | 0 | 6.25% |
| DIS230127C00115000 | 2023-01-26 3:54PM EST | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 25.00% |
| DIS230127C00120000 | 2023-01-26 9:30AM EST | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS230127C00125000 | 2023-01-26 9:30AM EST | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS230127C00130000 | 2023-01-26 9:53AM EST | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS230127C00135000 | 2023-01-24 3:43PM EST | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Options de ventepour27 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230127P00060000 | 2023-01-06 3:14PM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 50.00% |
| DIS230127P00065000 | 2023-01-12 9:31AM EST | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS230127P00070000 | 2023-01-26 10:13AM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS230127P00073000 | 2023-01-13 1:01PM EST | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS230127P00074000 | 2023-01-12 10:33AM EST | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DIS230127P00075000 | 2023-01-23 11:26AM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DIS230127P00076000 | 2023-01-23 10:22AM EST | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS230127P00077000 | 2023-01-18 11:45AM EST | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 50.00% |
| DIS230127P00078000 | 2023-01-20 2:06PM EST | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| DIS230127P00079000 | 2023-01-26 9:30AM EST | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS230127P00080000 | 2023-01-26 9:35AM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS230127P00081000 | 2023-01-23 2:52PM EST | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS230127P00082000 | 2023-01-23 9:31AM EST | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS230127P00083000 | 2023-01-24 10:16AM EST | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS230127P00084000 | 2023-01-23 9:41AM EST | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| DIS230127P00085000 | 2023-01-25 11:16AM EST | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS230127P00086000 | 2023-01-26 10:08AM EST | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS230127P00087000 | 2023-01-23 10:55AM EST | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| DIS230127P00088000 | 2023-01-26 12:19PM EST | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DIS230127P00089000 | 2023-01-26 10:08AM EST | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DIS230127P00090000 | 2023-01-26 1:53PM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS230127P00091000 | 2023-01-24 11:13AM EST | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DIS230127P00092000 | 2023-01-26 3:41PM EST | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS230127P00093000 | 2023-01-25 3:14PM EST | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| DIS230127P00094000 | 2023-01-26 9:49AM EST | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DIS230127P00095000 | 2023-01-26 3:52PM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| DIS230127P00096000 | 2023-01-26 3:52PM EST | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| DIS230127P00097000 | 2023-01-26 2:46PM EST | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| DIS230127P00098000 | 2023-01-26 11:21AM EST | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DIS230127P00099000 | 2023-01-26 2:25PM EST | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| DIS230127P00100000 | 2023-01-26 3:49PM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| DIS230127P00101000 | 2023-01-26 3:28PM EST | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 50.00% |
| DIS230127P00102000 | 2023-01-26 3:59PM EST | 102.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 25.00% |
| DIS230127P00103000 | 2023-01-26 3:47PM EST | 103.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 602 | 0 | 25.00% |
| DIS230127P00104000 | 2023-01-26 3:59PM EST | 104.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 658 | 0 | 25.00% |
| DIS230127P00105000 | 2023-01-26 3:58PM EST | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 894 | 0 | 25.00% |
| DIS230127P00106000 | 2023-01-26 3:46PM EST | 106.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,425 | 0 | 12.50% |
| DIS230127P00107000 | 2023-01-26 3:59PM EST | 107.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,949 | 0 | 12.50% |
| DIS230127P00108000 | 2023-01-26 3:58PM EST | 108.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,216 | 0 | 6.25% |
| DIS230127P00109000 | 2023-01-26 3:59PM EST | 109.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1,061 | 0 | 3.13% |
| DIS230127P00110000 | 2023-01-26 3:59PM EST | 110.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| DIS230127P00115000 | 2023-01-26 9:44AM EST | 115.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS230127P00120000 | 2023-01-23 11:20AM EST | 120.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
