La bourse est fermée
CAC 40
5 783,41 -135,09 (-2,28 %) Euro Stoxx 50
3 348,60 -78,54 (-2,29 %) Dow Jones
29 590,41 -486,27 (-1,62 %) EUR/USD
0,9693 -0,0145 (-1,47 %) Gold future
1 651,70 -29,40 (-1,75 %) BTC-EUR
19 507,14 -560,12 (-2,79 %)
The Walt Disney Company (DIS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:03PM EDT
Échanges après Bourse :
Options d’achatpour30 septembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220930C00090000 | 2022-09-23 3:08PM EDT | 90.00 | 9.25 | 9.65 | 10.05 | -3.35 | -26.59% | 26 | 46 | 56.54% |
| DIS220930C00095000 | 2022-09-23 3:44PM EDT | 95.00 | 5.30 | 5.20 | 5.45 | -2.50 | -32.05% | 51 | 37 | 48.49% |
| DIS220930C00098000 | 2022-09-23 3:58PM EDT | 98.00 | 3.02 | 3.05 | 3.25 | -2.63 | -46.55% | 343 | 50 | 44.48% |
| DIS220930C00099000 | 2022-09-23 3:58PM EDT | 99.00 | 2.45 | 2.46 | 2.57 | -1.89 | -43.55% | 712 | 40 | 42.16% |
| DIS220930C00100000 | 2022-09-23 3:59PM EDT | 100.00 | 1.95 | 1.95 | 2.00 | -2.07 | -51.49% | 2,477 | 165 | 40.67% |
| DIS220930C00101000 | 2022-09-23 3:52PM EDT | 101.00 | 1.50 | 1.44 | 1.55 | -1.75 | -53.85% | 1,514 | 66 | 40.09% |
| DIS220930C00102000 | 2022-09-23 3:58PM EDT | 102.00 | 1.11 | 1.07 | 1.17 | -1.36 | -55.06% | 1,807 | 189 | 39.50% |
| DIS220930C00103000 | 2022-09-23 3:59PM EDT | 103.00 | 0.81 | 0.78 | 0.87 | -1.04 | -56.22% | 535 | 742 | 39.16% |
| DIS220930C00104000 | 2022-09-23 3:59PM EDT | 104.00 | 0.58 | 0.57 | 0.64 | -0.92 | -61.33% | 601 | 421 | 39.01% |
| DIS220930C00105000 | 2022-09-23 3:59PM EDT | 105.00 | 0.43 | 0.41 | 0.47 | -0.63 | -59.43% | 912 | 638 | 39.21% |
| DIS220930C00106000 | 2022-09-23 3:53PM EDT | 106.00 | 0.28 | 0.28 | 0.34 | -0.49 | -63.64% | 289 | 352 | 39.36% |
| DIS220930C00107000 | 2022-09-23 3:51PM EDT | 107.00 | 0.21 | 0.21 | 0.23 | -0.35 | -62.50% | 310 | 388 | 38.97% |
| DIS220930C00108000 | 2022-09-23 3:39PM EDT | 108.00 | 0.16 | 0.14 | 0.17 | -0.26 | -61.90% | 301 | 1,759 | 39.65% |
| DIS220930C00109000 | 2022-09-23 3:37PM EDT | 109.00 | 0.11 | 0.10 | 0.13 | -0.20 | -64.52% | 138 | 328 | 40.63% |
| DIS220930C00110000 | 2022-09-23 3:54PM EDT | 110.00 | 0.09 | 0.08 | 0.10 | -0.11 | -55.00% | 518 | 1,005 | 41.60% |
| DIS220930C00111000 | 2022-09-23 3:55PM EDT | 111.00 | 0.07 | 0.06 | 0.08 | -0.09 | -56.25% | 39 | 639 | 42.87% |
| DIS220930C00112000 | 2022-09-23 3:17PM EDT | 112.00 | 0.06 | 0.02 | 0.08 | -0.06 | -50.00% | 85 | 494 | 45.70% |
| DIS220930C00113000 | 2022-09-23 3:51PM EDT | 113.00 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 126 | 1,358 | 47.46% |
| DIS220930C00114000 | 2022-09-23 3:57PM EDT | 114.00 | 0.03 | 0.02 | 0.06 | -0.03 | -50.00% | 45 | 711 | 48.83% |
| DIS220930C00115000 | 2022-09-23 3:57PM EDT | 115.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 96 | 1,284 | 48.44% |
| DIS220930C00116000 | 2022-09-23 2:06PM EDT | 116.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 12 | 661 | 50.98% |
| DIS220930C00117000 | 2022-09-23 3:51PM EDT | 117.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 19 | 668 | 50.00% |
| DIS220930C00118000 | 2022-09-23 3:55PM EDT | 118.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 61 | 2,192 | 52.34% |
| DIS220930C00119000 | 2022-09-23 3:27PM EDT | 119.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 21 | 1,002 | 54.69% |
| DIS220930C00120000 | 2022-09-23 3:29PM EDT | 120.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 103 | 2,918 | 55.47% |
| DIS220930C00121000 | 2022-09-23 10:03AM EDT | 121.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 1,526 | 58.98% |
| DIS220930C00122000 | 2022-09-23 2:25PM EDT | 122.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 3 | 465 | 57.81% |
| DIS220930C00123000 | 2022-09-23 3:02PM EDT | 123.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 8 | 660 | 61.72% |
| DIS220930C00124000 | 2022-09-23 12:20PM EDT | 124.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 258 | 59.38% |
| DIS220930C00125000 | 2022-09-23 3:46PM EDT | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 932 | 60.94% |
| DIS220930C00126000 | 2022-09-23 3:09PM EDT | 126.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 56 | 710 | 62.50% |
| DIS220930C00127000 | 2022-09-22 12:04PM EDT | 127.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 71 | 64.84% |
| DIS220930C00128000 | 2022-09-23 2:07PM EDT | 128.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 112 | 69.53% |
| DIS220930C00129000 | 2022-09-22 12:41PM EDT | 129.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 39 | 98 | 68.75% |
| DIS220930C00130000 | 2022-09-22 12:47PM EDT | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 36 | 1,770 | 70.31% |
| DIS220930C00135000 | 2022-09-16 9:31AM EDT | 135.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 672 | 79.69% |
| DIS220930C00140000 | 2022-09-21 10:36AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 345 | 81.25% |
| DIS220930C00145000 | 2022-09-20 9:51AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 59 | 90.63% |
| DIS220930C00150000 | 2022-09-22 12:08PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 162 | 96.88% |
| DIS220930C00155000 | 2022-09-23 10:15AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 47 | 103.13% |
| DIS220930C00160000 | 2022-09-12 12:58PM EDT | 160.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 23 | 121.88% |
| DIS220930C00165000 | 2022-08-17 12:40PM EDT | 165.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 5 | 3 | 115.63% |
| DIS220930C00170000 | 2022-08-19 9:48AM EDT | 170.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 3 | 142.19% |
| DIS220930C00180000 | 2022-09-14 9:32AM EDT | 180.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 6 | 148.44% |
Options de ventepour30 septembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220930P00070000 | 2022-09-16 9:39AM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 11 | 87.50% |
| DIS220930P00075000 | 2022-09-23 11:56AM EDT | 75.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 32 | 30 | 79.69% |
| DIS220930P00080000 | 2022-09-23 3:39PM EDT | 80.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 170 | 39 | 64.84% |
| DIS220930P00085000 | 2022-09-23 3:57PM EDT | 85.00 | 0.06 | 0.06 | 0.07 | +0.04 | +200.00% | 202 | 211 | 57.42% |
| DIS220930P00090000 | 2022-09-23 3:57PM EDT | 90.00 | 0.21 | 0.18 | 0.21 | +0.12 | +133.33% | 884 | 230 | 49.71% |
| DIS220930P00095000 | 2022-09-23 3:57PM EDT | 95.00 | 0.70 | 0.67 | 0.73 | +0.34 | +94.44% | 358 | 534 | 43.16% |
| DIS220930P00098000 | 2022-09-23 3:47PM EDT | 98.00 | 1.54 | 1.44 | 1.53 | +0.84 | +120.00% | 534 | 387 | 40.33% |
| DIS220930P00099000 | 2022-09-23 3:59PM EDT | 99.00 | 1.92 | 1.81 | 1.90 | +0.89 | +86.41% | 995 | 326 | 39.06% |
| DIS220930P00100000 | 2022-09-23 3:52PM EDT | 100.00 | 2.46 | 2.27 | 2.39 | +1.15 | +87.79% | 955 | 880 | 38.67% |
| DIS220930P00101000 | 2022-09-23 3:45PM EDT | 101.00 | 3.05 | 2.78 | 2.99 | +1.35 | +79.41% | 485 | 410 | 38.97% |
| DIS220930P00102000 | 2022-09-23 3:48PM EDT | 102.00 | 3.61 | 3.40 | 3.50 | +1.50 | +71.09% | 176 | 502 | 36.08% |
| DIS220930P00103000 | 2022-09-23 3:45PM EDT | 103.00 | 4.37 | 4.10 | 4.35 | +2.12 | +94.22% | 232 | 653 | 38.72% |
| DIS220930P00104000 | 2022-09-23 3:36PM EDT | 104.00 | 5.40 | 4.85 | 5.10 | +2.62 | +94.24% | 201 | 290 | 38.04% |
| DIS220930P00105000 | 2022-09-23 3:56PM EDT | 105.00 | 6.05 | 5.65 | 5.95 | +2.60 | +75.36% | 207 | 654 | 38.62% |
| DIS220930P00106000 | 2022-09-23 3:43PM EDT | 106.00 | 6.80 | 6.55 | 6.85 | +2.75 | +67.90% | 71 | 291 | 39.70% |
| DIS220930P00107000 | 2022-09-23 3:45PM EDT | 107.00 | 7.78 | 7.40 | 7.85 | +3.00 | +62.76% | 29 | 1,406 | 43.75% |
| DIS220930P00108000 | 2022-09-23 3:45PM EDT | 108.00 | 8.75 | 8.35 | 8.80 | +3.14 | +55.97% | 38 | 776 | 45.61% |
| DIS220930P00109000 | 2022-09-23 2:45PM EDT | 109.00 | 10.65 | 9.30 | 9.75 | +3.81 | +55.70% | 36 | 328 | 47.07% |
| DIS220930P00110000 | 2022-09-23 3:43PM EDT | 110.00 | 10.60 | 10.25 | 10.75 | +2.60 | +32.50% | 195 | 870 | 50.59% |
| DIS220930P00111000 | 2022-09-23 2:31PM EDT | 111.00 | 12.43 | 11.25 | 11.65 | +3.78 | +43.70% | 7 | 346 | 48.24% |
| DIS220930P00112000 | 2022-09-23 3:11PM EDT | 112.00 | 13.21 | 12.30 | 12.70 | +3.66 | +38.32% | 5 | 347 | 54.49% |
| DIS220930P00113000 | 2022-09-23 3:39PM EDT | 113.00 | 13.75 | 13.20 | 13.65 | +3.36 | +32.34% | 6 | 195 | 54.39% |
| DIS220930P00114000 | 2022-09-22 3:57PM EDT | 114.00 | 14.60 | 14.20 | 14.65 | +3.01 | +25.97% | 1 | 274 | 57.42% |
| DIS220930P00115000 | 2022-09-23 12:57PM EDT | 115.00 | 16.32 | 15.25 | 15.80 | +4.10 | +33.55% | 16 | 178 | 69.63% |
| DIS220930P00116000 | 2022-09-22 10:23AM EDT | 116.00 | 13.22 | 16.15 | 16.80 | 0.00 | - | 15 | 160 | 72.75% |
| DIS220930P00117000 | 2022-09-23 11:38AM EDT | 117.00 | 17.14 | 17.25 | 17.65 | +2.91 | +20.45% | 1 | 172 | 66.02% |
| DIS220930P00118000 | 2022-09-23 11:25AM EDT | 118.00 | 18.05 | 18.20 | 18.65 | +3.00 | +19.93% | 1 | 43 | 68.75% |
| DIS220930P00119000 | 2022-09-22 12:50PM EDT | 119.00 | 16.22 | 19.30 | 19.80 | 0.00 | - | 5 | 46 | 59.96% |
| DIS220930P00120000 | 2022-09-23 3:39PM EDT | 120.00 | 20.85 | 20.25 | 20.65 | +3.80 | +22.29% | 39 | 74 | 74.12% |
| DIS220930P00121000 | 2022-09-23 11:38AM EDT | 121.00 | 21.15 | 21.20 | 21.80 | +3.72 | +21.34% | 1 | 5 | 87.60% |
| DIS220930P00122000 | 2022-09-21 3:49PM EDT | 122.00 | 16.70 | 22.15 | 22.80 | 0.00 | - | 141 | 64 | 90.43% |
| DIS220930P00123000 | 2022-09-21 3:59PM EDT | 123.00 | 18.25 | 22.75 | 23.80 | 0.00 | - | 47 | 19 | 93.26% |
| DIS220930P00124000 | 2022-09-21 3:59PM EDT | 124.00 | 19.50 | 24.15 | 24.70 | 0.00 | - | 41 | 13 | 88.87% |
| DIS220930P00125000 | 2022-09-23 11:38AM EDT | 125.00 | 25.14 | 24.95 | 25.85 | +2.83 | +12.68% | 1 | 15 | 101.86% |
| DIS220930P00126000 | 2022-09-21 3:59PM EDT | 126.00 | 21.00 | 25.85 | 26.95 | 0.00 | - | 32 | 20 | 110.35% |
| DIS220930P00130000 | 2022-09-13 3:36PM EDT | 130.00 | 18.48 | 29.95 | 30.85 | 0.00 | - | 10 | 0 | 115.14% |
| DIS220930P00135000 | 2022-09-08 10:10AM EDT | 135.00 | 23.11 | 34.65 | 35.85 | 0.00 | - | 1 | 0 | 127.64% |
| DIS220930P00140000 | 2022-08-26 10:01AM EDT | 140.00 | 22.70 | 39.65 | 40.85 | 0.00 | - | 1 | 0 | 139.45% |
| DIS220930P00150000 | 2022-09-07 10:14AM EDT | 150.00 | 39.35 | 49.50 | 50.95 | 0.00 | - | - | 0 | 168.65% |
| DIS220930P00155000 | 2022-08-16 3:57PM EDT | 155.00 | 30.04 | 43.85 | 44.45 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. Tous droits réservés.
