La bourse est fermée
CAC 40
6 515,75 +105,17 (+1,64 %) Euro Stoxx 50
3 808,86 +68,55 (+1,83 %) Dow Jones
33 212,96 +575,77 (+1,76 %) EUR/USD
1,0739 +0,0006 (+0,05 %) Gold future
1 857,30 +3,40 (+0,18 %) BTC-EUR
26 752,67 -506,44 (-1,86 %)
The Walt Disney Company (DIS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:04PM EDT
Échanges après Bourse :
Options d’achatpour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220916C00055000 | 2022-05-26 3:56PM EDT | 55.00 | 51.32 | 54.20 | 55.25 | 0.00 | - | 7 | 14 | 68.51% |
| DIS220916C00060000 | 2022-05-11 9:44AM EDT | 60.00 | 49.75 | 49.05 | 50.75 | 0.00 | - | 2 | 1 | 65.14% |
| DIS220916C00065000 | 2022-05-09 3:28PM EDT | 65.00 | 43.75 | 44.35 | 45.75 | 0.00 | - | 1 | 5 | 60.50% |
| DIS220916C00070000 | 2022-05-27 2:57PM EDT | 70.00 | 39.85 | 39.90 | 40.70 | +1.65 | +4.32% | 1 | 53 | 57.01% |
| DIS220916C00075000 | 2022-05-20 2:56PM EDT | 75.00 | 28.15 | 34.65 | 36.10 | 0.00 | - | 1 | 12 | 50.71% |
| DIS220916C00080000 | 2022-05-27 3:24PM EDT | 80.00 | 30.80 | 30.10 | 31.30 | +2.95 | +10.59% | 1 | 202 | 52.73% |
| DIS220916C00085000 | 2022-05-27 2:01PM EDT | 85.00 | 25.45 | 26.20 | 26.60 | +5.45 | +27.25% | 1 | 18 | 47.46% |
| DIS220916C00090000 | 2022-05-27 3:43PM EDT | 90.00 | 21.87 | 22.00 | 22.35 | +3.37 | +18.22% | 5 | 107 | 44.78% |
| DIS220916C00095000 | 2022-05-27 3:02PM EDT | 95.00 | 18.00 | 17.95 | 18.35 | +2.80 | +18.42% | 13 | 2,502 | 42.35% |
| DIS220916C00100000 | 2022-05-27 3:56PM EDT | 100.00 | 14.50 | 14.35 | 14.65 | +2.40 | +19.83% | 24 | 1,711 | 40.11% |
| DIS220916C00105000 | 2022-05-27 3:56PM EDT | 105.00 | 11.15 | 11.00 | 11.35 | +2.33 | +26.42% | 41 | 2,119 | 38.18% |
| DIS220916C00110000 | 2022-05-27 3:56PM EDT | 110.00 | 8.35 | 8.25 | 8.50 | +1.65 | +24.63% | 94 | 1,433 | 36.52% |
| DIS220916C00115000 | 2022-05-27 3:54PM EDT | 115.00 | 6.00 | 5.95 | 6.15 | +1.37 | +29.59% | 606 | 4,520 | 35.14% |
| DIS220916C00120000 | 2022-05-27 3:54PM EDT | 120.00 | 4.09 | 4.05 | 4.35 | +1.04 | +34.10% | 247 | 3,960 | 34.26% |
| DIS220916C00125000 | 2022-05-27 3:48PM EDT | 125.00 | 2.68 | 2.71 | 2.88 | +0.63 | +30.73% | 189 | 1,975 | 33.01% |
| DIS220916C00130000 | 2022-05-27 3:59PM EDT | 130.00 | 1.80 | 1.75 | 1.83 | +0.54 | +42.86% | 312 | 8,263 | 31.98% |
| DIS220916C00135000 | 2022-05-27 3:59PM EDT | 135.00 | 1.15 | 1.12 | 1.18 | +0.31 | +36.90% | 151 | 4,070 | 31.62% |
| DIS220916C00140000 | 2022-05-27 3:41PM EDT | 140.00 | 0.71 | 0.70 | 0.78 | +0.18 | +33.96% | 140 | 5,585 | 31.70% |
| DIS220916C00145000 | 2022-05-27 3:58PM EDT | 145.00 | 0.49 | 0.47 | 0.51 | +0.15 | +44.12% | 64 | 2,761 | 31.79% |
| DIS220916C00150000 | 2022-05-27 3:47PM EDT | 150.00 | 0.29 | 0.28 | 0.32 | +0.05 | +20.83% | 130 | 14,812 | 31.71% |
| DIS220916C00155000 | 2022-05-27 12:17PM EDT | 155.00 | 0.21 | 0.18 | 0.25 | +0.05 | +31.25% | 2 | 3,935 | 32.86% |
| DIS220916C00160000 | 2022-05-27 3:26PM EDT | 160.00 | 0.15 | 0.13 | 0.18 | +0.03 | +25.00% | 78 | 4,727 | 33.50% |
| DIS220916C00165000 | 2022-05-27 1:09PM EDT | 165.00 | 0.10 | 0.07 | 0.12 | +0.01 | +11.11% | 9 | 3,132 | 33.69% |
| DIS220916C00170000 | 2022-05-27 3:58PM EDT | 170.00 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 2 | 6,841 | 34.38% |
| DIS220916C00175000 | 2022-05-27 2:05PM EDT | 175.00 | 0.06 | 0.03 | 0.08 | 0.00 | - | 26 | 2,556 | 35.74% |
| DIS220916C00180000 | 2022-05-27 12:39PM EDT | 180.00 | 0.06 | 0.05 | 0.09 | +0.01 | +20.00% | 8 | 2,216 | 38.09% |
| DIS220916C00185000 | 2022-05-27 2:27PM EDT | 185.00 | 0.05 | 0.03 | 0.09 | -0.01 | -16.67% | 9 | 2,406 | 39.84% |
| DIS220916C00190000 | 2022-05-27 1:48PM EDT | 190.00 | 0.05 | 0.01 | 0.08 | +0.01 | +25.00% | 6 | 1,554 | 41.02% |
| DIS220916C00195000 | 2022-05-27 11:46AM EDT | 195.00 | 0.04 | 0.01 | 0.08 | +0.02 | +100.00% | 1 | 811 | 42.58% |
| DIS220916C00200000 | 2022-05-27 12:38PM EDT | 200.00 | 0.04 | 0.02 | 0.08 | +0.01 | +33.33% | 5 | 3,278 | 44.24% |
| DIS220916C00210000 | 2022-05-23 3:09PM EDT | 210.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 1,231 | 47.27% |
| DIS220916C00220000 | 2022-05-26 3:27PM EDT | 220.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 2 | 1,094 | 48.44% |
| DIS220916C00230000 | 2022-05-27 1:28PM EDT | 230.00 | 0.03 | 0.00 | 0.07 | -0.01 | -25.00% | 8 | 997 | 51.95% |
| DIS220916C00240000 | 2022-05-27 11:57AM EDT | 240.00 | 0.03 | 0.01 | 0.06 | -0.08 | -72.73% | 2 | 759 | 50.78% |
| DIS220916C00250000 | 2022-05-27 1:28PM EDT | 250.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 15 | 530 | 52.34% |
| DIS220916C00260000 | 2022-05-18 3:11PM EDT | 260.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 817 | 51.17% |
Options de ventepour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220916P00055000 | 2022-05-27 1:01PM EDT | 55.00 | 0.18 | 0.15 | 0.20 | -0.08 | -30.77% | 66 | 38 | 59.77% |
| DIS220916P00060000 | 2022-05-27 3:39PM EDT | 60.00 | 0.26 | 0.23 | 0.28 | -0.11 | -29.73% | 70 | 158 | 56.15% |
| DIS220916P00065000 | 2022-05-25 1:59PM EDT | 65.00 | 0.59 | 0.34 | 0.39 | 0.00 | - | 8 | 904 | 52.69% |
| DIS220916P00070000 | 2022-05-27 10:37AM EDT | 70.00 | 0.54 | 0.49 | 0.56 | -0.13 | -19.40% | 4 | 436 | 50.24% |
| DIS220916P00075000 | 2022-05-27 3:49PM EDT | 75.00 | 0.78 | 0.72 | 0.80 | -0.19 | -19.59% | 25 | 643 | 47.39% |
| DIS220916P00080000 | 2022-05-27 3:23PM EDT | 80.00 | 1.10 | 1.07 | 1.15 | -0.30 | -21.43% | 84 | 2,146 | 44.82% |
| DIS220916P00085000 | 2022-05-27 3:34PM EDT | 85.00 | 1.59 | 1.54 | 1.63 | -0.46 | -22.44% | 5 | 2,380 | 42.36% |
| DIS220916P00090000 | 2022-05-27 3:34PM EDT | 90.00 | 2.29 | 2.25 | 2.35 | -0.68 | -22.90% | 17 | 2,050 | 40.41% |
| DIS220916P00095000 | 2022-05-27 3:58PM EDT | 95.00 | 3.30 | 3.20 | 3.35 | -0.81 | -19.71% | 84 | 1,140 | 38.67% |
| DIS220916P00100000 | 2022-05-27 3:32PM EDT | 100.00 | 4.52 | 4.50 | 4.60 | -1.16 | -20.42% | 107 | 3,416 | 36.65% |
| DIS220916P00105000 | 2022-05-27 3:34PM EDT | 105.00 | 6.27 | 6.15 | 6.35 | -1.63 | -20.63% | 80 | 2,337 | 35.25% |
| DIS220916P00110000 | 2022-05-27 3:29PM EDT | 110.00 | 8.45 | 8.30 | 8.55 | -2.02 | -19.29% | 191 | 2,379 | 33.92% |
| DIS220916P00115000 | 2022-05-27 2:07PM EDT | 115.00 | 11.65 | 10.90 | 11.20 | -3.39 | -22.54% | 10 | 2,990 | 32.51% |
| DIS220916P00120000 | 2022-05-26 10:55AM EDT | 120.00 | 15.00 | 14.05 | 14.35 | -2.22 | -12.89% | 3 | 4,493 | 31.20% |
| DIS220916P00125000 | 2022-05-27 3:42PM EDT | 125.00 | 18.15 | 17.75 | 18.05 | -2.56 | -12.36% | 23 | 6,494 | 30.37% |
| DIS220916P00130000 | 2022-05-27 3:39PM EDT | 130.00 | 22.21 | 21.80 | 22.15 | -2.59 | -10.44% | 15 | 6,343 | 29.71% |
| DIS220916P00135000 | 2022-05-27 12:17PM EDT | 135.00 | 27.30 | 26.20 | 26.50 | -2.40 | -8.08% | 4 | 6,865 | 28.66% |
| DIS220916P00140000 | 2022-05-27 12:07PM EDT | 140.00 | 31.60 | 30.25 | 32.00 | -2.77 | -8.06% | 4 | 6,680 | 36.43% |
| DIS220916P00145000 | 2022-05-26 9:37AM EDT | 145.00 | 40.28 | 35.40 | 36.30 | 0.00 | - | 2 | 3,227 | 33.20% |
| DIS220916P00150000 | 2022-05-27 3:07PM EDT | 150.00 | 40.70 | 40.20 | 41.20 | -4.05 | -9.05% | 10 | 1,930 | 34.89% |
| DIS220916P00155000 | 2022-05-20 3:53PM EDT | 155.00 | 47.60 | 45.50 | 45.95 | -5.25 | -9.93% | 17 | 168 | 33.40% |
| DIS220916P00160000 | 2022-05-26 2:10PM EDT | 160.00 | 53.90 | 50.15 | 51.20 | 0.00 | - | 7 | 231 | 40.23% |
| DIS220916P00165000 | 2022-05-24 1:57PM EDT | 165.00 | 63.30 | 55.20 | 56.55 | 0.00 | - | 10 | 21 | 47.36% |
| DIS220916P00170000 | 2022-05-27 2:00PM EDT | 170.00 | 62.00 | 60.30 | 61.40 | -1.49 | -2.35% | 3 | 18 | 48.00% |
| DIS220916P00175000 | 2022-05-16 10:01AM EDT | 175.00 | 68.75 | 65.30 | 66.75 | 0.00 | - | 4 | 0 | 54.66% |
| DIS220916P00180000 | 2022-05-12 3:00PM EDT | 180.00 | 78.00 | 70.05 | 71.40 | 0.00 | - | 1 | 4 | 52.66% |
| DIS220916P00185000 | 2022-05-26 11:25AM EDT | 185.00 | 79.60 | 75.20 | 76.30 | 0.00 | - | 3 | 9 | 53.35% |
| DIS220916P00190000 | 2022-05-23 10:07AM EDT | 190.00 | 87.90 | 79.70 | 81.80 | 0.00 | - | 5 | 16 | 62.16% |
| DIS220916P00195000 | 2022-04-27 10:58AM EDT | 195.00 | 80.72 | 84.80 | 86.90 | 0.00 | - | 2 | 1 | 65.45% |
| DIS220916P00200000 | 2022-04-26 11:29AM EDT | 200.00 | 83.80 | 93.05 | 95.55 | 0.00 | - | 7 | 0 | 87.79% |
| DIS220916P00210000 | 2022-03-23 11:09AM EDT | 210.00 | 70.73 | 90.75 | 91.35 | 0.00 | - | 1 | 0 | 0.00% |
| DIS220916P00220000 | 2022-04-27 9:35AM EDT | 220.00 | 104.57 | 110.00 | 111.55 | 0.00 | - | 7 | 0 | 51.47% |
| DIS220916P00230000 | 2021-12-13 1:11AM EDT | 230.00 | 77.54 | 72.25 | 74.25 | 0.00 | - | 1 | 1 | 0.00% |
| DIS220916P00240000 | 2022-02-08 2:42PM EDT | 240.00 | 98.25 | 105.20 | 108.10 | 0.00 | - | 40 | 20 | 0.00% |
| DIS220916P00250000 | 2022-02-23 10:39AM EDT | 250.00 | 100.58 | 110.85 | 112.35 | 0.00 | - | 5 | 0 | 0.00% |
| DIS220916P00260000 | 2022-02-10 4:36PM EDT | 260.00 | 108.00 | 126.45 | 129.10 | 0.00 | - | 1 | 0 | 0.00% |
