La bourse ferme dans 4 h 6 min
CAC 40
5 866,78 -164,70 (-2,73 %) Euro Stoxx 50
3 421,68 -92,64 (-2,64 %) Dow Jones
31 029,31 +82,32 (+0,27 %) EUR/USD
1,0406 -0,0038 (-0,36 %) Gold future
1 812,20 -5,30 (-0,29 %) BTC-EUR
18 313,12 -990,88 (-5,13 %)
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’achatpour1 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220701C00075000 | 2022-06-24 3:54PM EDT | 75.00 | 22.71 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| DIS220701C00080000 | 2022-06-29 11:21AM EDT | 80.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 12 | 10 | 0.00% |
| DIS220701C00081000 | 2022-06-28 9:30AM EDT | 81.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIS220701C00082000 | 2022-06-28 9:30AM EDT | 82.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIS220701C00083000 | 2022-06-28 9:30AM EDT | 83.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS220701C00084000 | 2022-06-28 9:30AM EDT | 84.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIS220701C00085000 | 2022-06-28 2:49PM EDT | 85.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| DIS220701C00086000 | 2022-06-28 9:42AM EDT | 86.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIS220701C00087000 | 2022-06-28 3:46PM EDT | 87.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| DIS220701C00088000 | 2022-06-29 3:00PM EDT | 88.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 11 | 117 | 0.00% |
| DIS220701C00089000 | 2022-06-29 11:22AM EDT | 89.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 8 | 129 | 0.00% |
| DIS220701C00090000 | 2022-06-29 1:24PM EDT | 90.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 69 | 512 | 0.00% |
| DIS220701C00091000 | 2022-06-29 9:52AM EDT | 91.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| DIS220701C00092000 | 2022-06-29 3:55PM EDT | 92.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 4 | 262 | 0.00% |
| DIS220701C00093000 | 2022-06-29 3:36PM EDT | 93.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 269 | 844 | 0.00% |
| DIS220701C00094000 | 2022-06-29 3:34PM EDT | 94.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 231 | 736 | 0.00% |
| DIS220701C00095000 | 2022-06-29 3:58PM EDT | 95.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1,090 | 1,170 | 0.00% |
| DIS220701C00096000 | 2022-06-29 3:59PM EDT | 96.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1,974 | 945 | 1.56% |
| DIS220701C00097000 | 2022-06-29 3:58PM EDT | 97.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1,865 | 1,468 | 6.25% |
| DIS220701C00098000 | 2022-06-29 3:59PM EDT | 98.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1,325 | 2,000 | 6.25% |
| DIS220701C00099000 | 2022-06-29 3:59PM EDT | 99.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,044 | 1,623 | 12.50% |
| DIS220701C00100000 | 2022-06-29 3:59PM EDT | 100.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4,428 | 6,083 | 12.50% |
| DIS220701C00101000 | 2022-06-29 3:43PM EDT | 101.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 548 | 1,814 | 25.00% |
| DIS220701C00102000 | 2022-06-29 3:37PM EDT | 102.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 636 | 2,155 | 25.00% |
| DIS220701C00103000 | 2022-06-29 3:40PM EDT | 103.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 287 | 3,024 | 25.00% |
| DIS220701C00104000 | 2022-06-29 3:52PM EDT | 104.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 289 | 770 | 25.00% |
| DIS220701C00105000 | 2022-06-29 3:52PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 25.00% |
| DIS220701C00106000 | 2022-06-29 3:58PM EDT | 106.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 61 | 432 | 25.00% |
| DIS220701C00107000 | 2022-06-29 1:00PM EDT | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 386 | 25.00% |
| DIS220701C00108000 | 2022-06-29 3:46PM EDT | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 1,494 | 50.00% |
| DIS220701C00109000 | 2022-06-29 3:30PM EDT | 109.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| DIS220701C00110000 | 2022-06-29 3:47PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 1,288 | 50.00% |
| DIS220701C00111000 | 2022-06-28 2:27PM EDT | 111.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 286 | 50.00% |
| DIS220701C00112000 | 2022-06-28 11:07AM EDT | 112.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 336 | 50.00% |
| DIS220701C00113000 | 2022-06-28 10:32AM EDT | 113.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 113 | 50.00% |
| DIS220701C00114000 | 2022-06-29 3:01PM EDT | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 292 | 50.00% |
| DIS220701C00115000 | 2022-06-29 11:48AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 50.00% |
| DIS220701C00116000 | 2022-06-28 2:46PM EDT | 116.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 516 | 50.00% |
| DIS220701C00117000 | 2022-06-29 2:33PM EDT | 117.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 50.00% |
| DIS220701C00118000 | 2022-06-27 11:01AM EDT | 118.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 50.00% |
| DIS220701C00119000 | 2022-06-24 3:20PM EDT | 119.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 395 | 50.00% |
| DIS220701C00120000 | 2022-06-29 3:26PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 419 | 50.00% |
| DIS220701C00121000 | 2022-06-24 12:07PM EDT | 121.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 50.00% |
| DIS220701C00122000 | 2022-06-24 12:07PM EDT | 122.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 50.00% |
| DIS220701C00125000 | 2022-06-29 1:00PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 195 | 50.00% |
| DIS220701C00130000 | 2022-06-29 1:00PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,103 | 50.00% |
| DIS220701C00135000 | 2022-06-23 2:12PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 103 | 50.00% |
| DIS220701C00140000 | 2022-06-23 2:16PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 52 | 50.00% |
| DIS220701C00145000 | 2022-06-06 1:27PM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 50.00% |
| DIS220701C00150000 | 2022-06-24 9:37AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 50.00% |
| DIS220701C00155000 | 2022-06-22 9:38AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 50.00% |
| DIS220701C00160000 | 2022-06-22 9:39AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
Options de ventepour1 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220701P00055000 | 2022-06-17 1:43PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 50.00% |
| DIS220701P00060000 | 2022-06-21 12:19PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| DIS220701P00065000 | 2022-06-23 2:27PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| DIS220701P00070000 | 2022-06-28 2:57PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 242 | 50.00% |
| DIS220701P00075000 | 2022-06-29 9:35AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 108 | 50.00% |
| DIS220701P00080000 | 2022-06-29 1:40PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 284 | 50.00% |
| DIS220701P00081000 | 2022-06-29 12:44PM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DIS220701P00082000 | 2022-06-29 9:30AM EDT | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 50.00% |
| DIS220701P00083000 | 2022-06-28 10:35AM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| DIS220701P00084000 | 2022-06-28 2:12PM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 50.00% |
| DIS220701P00085000 | 2022-06-29 3:04PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 50.00% |
| DIS220701P00086000 | 2022-06-29 3:07PM EDT | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 151 | 25.00% |
| DIS220701P00087000 | 2022-06-29 2:38PM EDT | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 39 | 539 | 25.00% |
| DIS220701P00088000 | 2022-06-29 3:47PM EDT | 88.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 133 | 665 | 25.00% |
| DIS220701P00089000 | 2022-06-29 3:46PM EDT | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 69 | 3,390 | 25.00% |
| DIS220701P00090000 | 2022-06-29 3:51PM EDT | 90.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 351 | 4,260 | 25.00% |
| DIS220701P00091000 | 2022-06-29 3:50PM EDT | 91.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 464 | 0 | 12.50% |
| DIS220701P00092000 | 2022-06-29 3:50PM EDT | 92.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 12.50% |
| DIS220701P00093000 | 2022-06-29 3:58PM EDT | 93.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 981 | 1,271 | 12.50% |
| DIS220701P00094000 | 2022-06-29 3:58PM EDT | 94.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 876 | 1,678 | 6.25% |
| DIS220701P00095000 | 2022-06-29 3:59PM EDT | 95.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1,676 | 2,190 | 3.13% |
| DIS220701P00096000 | 2022-06-29 3:59PM EDT | 96.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 0.00% |
| DIS220701P00097000 | 2022-06-29 3:59PM EDT | 97.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 209 | 796 | 0.00% |
| DIS220701P00098000 | 2022-06-29 3:59PM EDT | 98.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 209 | 800 | 0.00% |
| DIS220701P00099000 | 2022-06-29 3:59PM EDT | 99.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 50 | 586 | 0.00% |
| DIS220701P00100000 | 2022-06-29 3:11PM EDT | 100.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 836 | 1,228 | 0.00% |
| DIS220701P00101000 | 2022-06-29 3:44PM EDT | 101.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 15 | 352 | 0.00% |
| DIS220701P00102000 | 2022-06-29 11:35AM EDT | 102.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIS220701P00103000 | 2022-06-29 10:52AM EDT | 103.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 3 | 143 | 0.00% |
| DIS220701P00104000 | 2022-06-29 9:45AM EDT | 104.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 0.00% |
| DIS220701P00105000 | 2022-06-29 2:57PM EDT | 105.00 | 9.39 | 0.00 | 0.00 | 0.00 | - | 10 | 682 | 0.00% |
| DIS220701P00106000 | 2022-06-29 9:57AM EDT | 106.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 10 | 130 | 0.00% |
| DIS220701P00107000 | 2022-06-29 1:44PM EDT | 107.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DIS220701P00108000 | 2022-06-29 10:01AM EDT | 108.00 | 12.59 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 0.00% |
| DIS220701P00109000 | 2022-06-28 11:39AM EDT | 109.00 | 10.82 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| DIS220701P00110000 | 2022-06-29 12:32PM EDT | 110.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| DIS220701P00111000 | 2022-06-10 9:50AM EDT | 111.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS220701P00112000 | 2022-06-24 3:08PM EDT | 112.00 | 14.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS220701P00113000 | 2022-06-17 3:47PM EDT | 113.00 | 18.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS220701P00114000 | 2022-06-21 11:19AM EDT | 114.00 | 19.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS220701P00115000 | 2022-06-22 9:40AM EDT | 115.00 | 22.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIS220701P00116000 | 2022-06-01 1:02PM EDT | 116.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS220701P00117000 | 2022-06-13 10:15AM EDT | 117.00 | 21.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DIS220701P00118000 | 2022-06-16 10:10AM EDT | 118.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIS220701P00120000 | 2022-06-21 11:24AM EDT | 120.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS220701P00121000 | 2022-06-07 10:33AM EDT | 121.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS220701P00122000 | 2022-06-13 3:12PM EDT | 122.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| DIS220701P00125000 | 2022-06-23 10:54AM EDT | 125.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS220701P00130000 | 2022-06-17 3:59PM EDT | 130.00 | 35.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS220701P00135000 | 2022-06-06 3:18PM EDT | 135.00 | 27.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS220701P00140000 | 2022-06-03 10:40AM EDT | 140.00 | 31.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS220701P00145000 | 2022-05-27 10:29AM EDT | 145.00 | 36.65 | 46.95 | 47.70 | 0.00 | - | 1 | 0 | 0.00% |
| DIS220701P00150000 | 2022-06-08 3:03PM EDT | 150.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS220701P00155000 | 2022-05-27 12:05PM EDT | 155.00 | 46.95 | 56.95 | 57.70 | 0.00 | - | 5 | 0 | 0.00% |
| DIS220701P00160000 | 2022-05-19 2:00PM EDT | 160.00 | 56.05 | 65.10 | 66.05 | 0.00 | - | - | 0 | 462.89% |
