La bourse ferme dans 4 h 36 min
CAC 40
6 785,62 +32,10 (+0,48 %) Euro Stoxx 50
4 229,41 +8,53 (+0,20 %) Dow Jones
35 490,69 -266,19 (-0,74 %) EUR/USD
1,1609 +0,0003 (+0,02 %) Gold future
1 800,40 +1,60 (+0,09 %) BTC-EUR
52 536,22 +1 217,99 (+2,37 %)
The Walt Disney Company (DIS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
169,55-2,49 (-1,45 %)
À la clôture : 4:02PM EDT
169,75 +0,20 (+0,12 %)
Avant Bourse : 06:53AM EDT
Avant Bourse : 06:53AM EDT
Options d’achatpour29 octobre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS211029C00110000 | 2021-10-27 3:34PM EDT | 110.00 | 59.86 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| DIS211029C00115000 | 2021-10-19 11:59AM EDT | 115.00 | 55.95 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| DIS211029C00120000 | 2021-10-19 12:00PM EDT | 120.00 | 50.75 | 0.00 | 0.00 | 0.00 | - | 18 | 38 | 0.00% |
| DIS211029C00125000 | 2021-10-20 10:16AM EDT | 125.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 11 | 32 | 0.00% |
| DIS211029C00130000 | 2021-10-25 11:06AM EDT | 130.00 | 40.35 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| DIS211029C00135000 | 2021-10-19 3:30PM EDT | 135.00 | 35.95 | 0.00 | 0.00 | 0.00 | - | 13 | 23 | 0.00% |
| DIS211029C00140000 | 2021-10-26 1:47PM EDT | 140.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| DIS211029C00144000 | 2021-10-21 9:48AM EDT | 144.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| DIS211029C00145000 | 2021-10-26 10:16AM EDT | 145.00 | 27.48 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| DIS211029C00149000 | 2021-10-20 9:38AM EDT | 149.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| DIS211029C00150000 | 2021-10-26 12:26PM EDT | 150.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 0.00% |
| DIS211029C00152500 | 2021-10-25 12:19PM EDT | 152.50 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| DIS211029C00155000 | 2021-10-27 9:50AM EDT | 155.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| DIS211029C00157500 | 2021-10-27 2:21PM EDT | 157.50 | 13.55 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| DIS211029C00160000 | 2021-10-27 1:35PM EDT | 160.00 | 10.24 | 0.00 | 0.00 | 0.00 | - | 19 | 102 | 0.00% |
| DIS211029C00162500 | 2021-10-27 1:01PM EDT | 162.50 | 8.07 | 0.00 | 0.00 | 0.00 | - | 25 | 265 | 0.00% |
| DIS211029C00165000 | 2021-10-27 3:55PM EDT | 165.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 102 | 934 | 0.00% |
| DIS211029C00167500 | 2021-10-27 3:59PM EDT | 167.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2,166 | 1,645 | 0.00% |
| DIS211029C00170000 | 2021-10-27 3:59PM EDT | 170.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 4,273 | 5,716 | 1.56% |
| DIS211029C00172500 | 2021-10-27 3:59PM EDT | 172.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 17,202 | 10,397 | 6.25% |
| DIS211029C00175000 | 2021-10-27 3:59PM EDT | 175.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 18,976 | 12,320 | 12.50% |
| DIS211029C00177500 | 2021-10-27 3:59PM EDT | 177.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,063 | 3,691 | 12.50% |
| DIS211029C00180000 | 2021-10-27 3:57PM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,898 | 6,470 | 25.00% |
| DIS211029C00182500 | 2021-10-27 3:56PM EDT | 182.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 266 | 2,186 | 25.00% |
| DIS211029C00185000 | 2021-10-27 3:53PM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 678 | 3,196 | 25.00% |
| DIS211029C00187500 | 2021-10-27 12:08PM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 492 | 25.00% |
| DIS211029C00190000 | 2021-10-27 3:26PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 265 | 1,790 | 25.00% |
| DIS211029C00192500 | 2021-10-26 3:34PM EDT | 192.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 499 | 50.00% |
| DIS211029C00195000 | 2021-10-27 2:01PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 963 | 50.00% |
| DIS211029C00197500 | 2021-10-26 1:42PM EDT | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 350 | 591 | 50.00% |
| DIS211029C00200000 | 2021-10-27 1:56PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,063 | 50.00% |
| DIS211029C00202500 | 2021-10-26 2:35PM EDT | 202.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 26 | 50.00% |
| DIS211029C00205000 | 2021-10-22 10:00AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 274 | 50.00% |
| DIS211029C00210000 | 2021-10-19 9:30AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 50.00% |
| DIS211029C00215000 | 2021-10-26 2:35PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 77 | 50.00% |
| DIS211029C00220000 | 2021-10-26 9:34AM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 50.00% |
| DIS211029C00225000 | 2021-09-28 2:42PM EDT | 225.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| DIS211029C00230000 | 2021-10-20 2:55PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 50.00% |
Options de ventepour29 octobre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS211029P00120000 | 2021-10-18 11:18AM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 51 | 50.00% |
| DIS211029P00125000 | 2021-10-26 1:40PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 59 | 50.00% |
| DIS211029P00130000 | 2021-10-22 1:39PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 53 | 146 | 50.00% |
| DIS211029P00135000 | 2021-10-25 12:21PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 124 | 264 | 50.00% |
| DIS211029P00138000 | 2021-10-22 3:44PM EDT | 138.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| DIS211029P00140000 | 2021-10-25 9:39AM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 137 | 50.00% |
| DIS211029P00141000 | 2021-10-25 10:30AM EDT | 141.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 41 | 50.00% |
| DIS211029P00145000 | 2021-10-22 12:25PM EDT | 145.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 678 | 50.00% |
| DIS211029P00146000 | 2021-10-25 10:26AM EDT | 146.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 50.00% |
| DIS211029P00147000 | 2021-10-22 10:14AM EDT | 147.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 79 | 74 | 50.00% |
| DIS211029P00148000 | 2021-10-22 12:01PM EDT | 148.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 50.00% |
| DIS211029P00149000 | 2021-10-22 3:57PM EDT | 149.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 50.00% |
| DIS211029P00150000 | 2021-10-27 10:47AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,089 | 50.00% |
| DIS211029P00152500 | 2021-10-27 3:28PM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 25.00% |
| DIS211029P00155000 | 2021-10-27 1:55PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 67 | 1,442 | 25.00% |
| DIS211029P00157500 | 2021-10-27 3:17PM EDT | 157.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 33 | 505 | 25.00% |
| DIS211029P00160000 | 2021-10-27 3:59PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 115 | 3,033 | 25.00% |
| DIS211029P00162500 | 2021-10-27 3:59PM EDT | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 117 | 2,029 | 12.50% |
| DIS211029P00165000 | 2021-10-27 3:59PM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,064 | 4,661 | 12.50% |
| DIS211029P00167500 | 2021-10-27 3:59PM EDT | 167.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2,531 | 5,653 | 3.13% |
| DIS211029P00170000 | 2021-10-27 3:59PM EDT | 170.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 3,401 | 6,056 | 0.00% |
| DIS211029P00172500 | 2021-10-27 3:53PM EDT | 172.50 | 3.16 | 0.00 | 0.00 | 0.00 | - | 436 | 2,137 | 0.00% |
| DIS211029P00175000 | 2021-10-27 3:30PM EDT | 175.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 160 | 1,927 | 0.00% |
| DIS211029P00177500 | 2021-10-27 3:28PM EDT | 177.50 | 7.43 | 0.00 | 0.00 | 0.00 | - | 30 | 142 | 0.00% |
| DIS211029P00180000 | 2021-10-27 2:01PM EDT | 180.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 76 | 564 | 0.00% |
| DIS211029P00182500 | 2021-10-26 3:24PM EDT | 182.50 | 10.63 | 0.00 | 0.00 | 0.00 | - | 23 | 26 | 0.00% |
| DIS211029P00185000 | 2021-10-27 2:53PM EDT | 185.00 | 14.28 | 0.00 | 0.00 | 0.00 | - | 17 | 489 | 0.00% |
| DIS211029P00187500 | 2021-10-25 11:34AM EDT | 187.50 | 16.80 | 0.00 | 0.00 | 0.00 | - | 7 | 4 | 0.00% |
| DIS211029P00190000 | 2021-10-26 9:50AM EDT | 190.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| DIS211029P00192500 | 2021-10-25 11:34AM EDT | 192.50 | 21.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIS211029P00195000 | 2021-10-25 11:34AM EDT | 195.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| DIS211029P00200000 | 2021-10-13 1:00PM EDT | 200.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS211029P00210000 | 2021-09-20 12:07AM EDT | 210.00 | 25.00 | 40.10 | 40.70 | 0.00 | - | - | 5 | 153.71% |
| DIS211029P00225000 | 2021-10-25 9:40AM EDT | 225.00 | 55.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIS211029P00230000 | 2021-10-15 2:06PM EDT | 230.00 | 52.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
