La bourse ferme dans 3 h 59 min
CAC 40
5 868,41 -163,07 (-2,70 %) Euro Stoxx 50
3 423,67 -90,65 (-2,58 %) Dow Jones
31 029,31 +82,32 (+0,27 %) EUR/USD
1,0397 -0,0047 (-0,45 %) Gold future
1 811,30 -6,20 (-0,34 %) BTC-EUR
18 351,27 -1 024,26 (-5,29 %)
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’achatpour18 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS221118C00055000 | 2022-06-13 1:31PM EDT | 55.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| DIS221118C00060000 | 2022-06-16 10:31AM EDT | 60.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| DIS221118C00065000 | 2022-05-16 1:06PM EDT | 65.00 | 42.65 | 32.50 | 33.15 | 0.00 | - | 39 | 34 | 59.00% |
| DIS221118C00070000 | 2022-06-13 2:30PM EDT | 70.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| DIS221118C00075000 | 2022-06-27 1:23PM EDT | 75.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| DIS221118C00080000 | 2022-06-28 11:46AM EDT | 80.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| DIS221118C00085000 | 2022-06-29 10:17AM EDT | 85.00 | 15.67 | 0.00 | 0.00 | 0.00 | - | 2 | 174 | 0.00% |
| DIS221118C00090000 | 2022-06-29 11:18AM EDT | 90.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 9 | 426 | 0.00% |
| DIS221118C00095000 | 2022-06-29 2:05PM EDT | 95.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 8 | 749 | 0.00% |
| DIS221118C00100000 | 2022-06-29 2:37PM EDT | 100.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 40 | 1,053 | 1.56% |
| DIS221118C00105000 | 2022-06-29 3:10PM EDT | 105.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 27 | 1,000 | 3.13% |
| DIS221118C00110000 | 2022-06-29 3:07PM EDT | 110.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 75 | 1,194 | 6.25% |
| DIS221118C00115000 | 2022-06-29 11:22AM EDT | 115.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 22 | 461 | 6.25% |
| DIS221118C00120000 | 2022-06-29 3:45PM EDT | 120.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 32 | 1,205 | 6.25% |
| DIS221118C00125000 | 2022-06-29 11:46AM EDT | 125.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 17 | 1,485 | 12.50% |
| DIS221118C00130000 | 2022-06-29 11:32AM EDT | 130.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 90 | 1,202 | 12.50% |
| DIS221118C00135000 | 2022-06-29 10:10AM EDT | 135.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 122 | 1,084 | 12.50% |
| DIS221118C00140000 | 2022-06-29 9:55AM EDT | 140.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 194 | 1,772 | 12.50% |
| DIS221118C00145000 | 2022-06-29 11:00AM EDT | 145.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 197 | 985 | 12.50% |
| DIS221118C00150000 | 2022-06-29 11:30AM EDT | 150.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 179 | 1,953 | 12.50% |
| DIS221118C00155000 | 2022-06-29 9:50AM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 140 | 773 | 12.50% |
| DIS221118C00160000 | 2022-06-28 10:39AM EDT | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 243 | 989 | 12.50% |
| DIS221118C00165000 | 2022-06-29 10:09AM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 192 | 1,217 | 12.50% |
| DIS221118C00170000 | 2022-06-28 3:44PM EDT | 170.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 126 | 468 | 25.00% |
| DIS221118C00175000 | 2022-06-29 11:39AM EDT | 175.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 200 | 604 | 25.00% |
| DIS221118C00180000 | 2022-06-29 1:06PM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 815 | 25.00% |
| DIS221118C00185000 | 2022-06-24 3:43PM EDT | 185.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 327 | 25.00% |
| DIS221118C00190000 | 2022-06-27 12:18PM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 25.00% |
| DIS221118C00195000 | 2022-06-14 11:28AM EDT | 195.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 151 | 161 | 25.00% |
| DIS221118C00200000 | 2022-06-29 3:05PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 353 | 25.00% |
Options de ventepour18 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS221118P00050000 | 2022-06-24 9:58AM EDT | 50.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| DIS221118P00055000 | 2022-06-28 12:22PM EDT | 55.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 33 | 371 | 25.00% |
| DIS221118P00060000 | 2022-06-29 3:26PM EDT | 60.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 27 | 264 | 12.50% |
| DIS221118P00065000 | 2022-06-27 3:17PM EDT | 65.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 17 | 117 | 12.50% |
| DIS221118P00070000 | 2022-06-28 11:53AM EDT | 70.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 15 | 1,567 | 12.50% |
| DIS221118P00075000 | 2022-06-29 12:24PM EDT | 75.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 26 | 3,959 | 6.25% |
| DIS221118P00080000 | 2022-06-29 3:02PM EDT | 80.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 57 | 2,900 | 6.25% |
| DIS221118P00085000 | 2022-06-29 3:58PM EDT | 85.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 5 | 1,703 | 3.13% |
| DIS221118P00090000 | 2022-06-29 3:33PM EDT | 90.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 19 | 1,542 | 3.13% |
| DIS221118P00095000 | 2022-06-29 3:07PM EDT | 95.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 4 | 2,521 | 0.39% |
| DIS221118P00100000 | 2022-06-29 11:26AM EDT | 100.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 16 | 2,620 | 0.00% |
| DIS221118P00105000 | 2022-06-29 10:14AM EDT | 105.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 36 | 2,065 | 0.00% |
| DIS221118P00110000 | 2022-06-29 12:38PM EDT | 110.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,401 | 0.00% |
| DIS221118P00115000 | 2022-06-29 1:56PM EDT | 115.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 1 | 363 | 0.00% |
| DIS221118P00120000 | 2022-06-24 9:32AM EDT | 120.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1,442 | 0.00% |
| DIS221118P00125000 | 2022-06-28 12:38PM EDT | 125.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 1 | 728 | 0.00% |
| DIS221118P00130000 | 2022-06-24 2:04PM EDT | 130.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 524 | 0.00% |
| DIS221118P00135000 | 2022-06-24 3:33PM EDT | 135.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 12 | 1,026 | 0.00% |
| DIS221118P00140000 | 2022-06-28 2:20PM EDT | 140.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| DIS221118P00145000 | 2022-06-24 2:35PM EDT | 145.00 | 47.45 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| DIS221118P00150000 | 2022-06-27 9:35AM EDT | 150.00 | 52.80 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 0.00% |
| DIS221118P00155000 | 2022-06-21 9:55AM EDT | 155.00 | 60.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS221118P00160000 | 2022-06-16 12:53PM EDT | 160.00 | 65.47 | 0.00 | 0.00 | 0.00 | - | 34 | 1 | 0.00% |
| DIS221118P00165000 | 2022-05-17 12:59PM EDT | 165.00 | 57.75 | 69.70 | 71.70 | 0.00 | - | 101 | 12 | 58.62% |
| DIS221118P00170000 | 2022-06-09 1:50PM EDT | 170.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIS221118P00175000 | 2022-06-29 3:02PM EDT | 175.00 | 79.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS221118P00180000 | 2022-05-26 10:54AM EDT | 180.00 | 75.00 | 81.80 | 82.90 | 0.00 | - | 1 | 0 | 0.00% |
| DIS221118P00185000 | 2022-04-21 9:58AM EDT | 185.00 | 59.80 | 81.90 | 83.90 | 0.00 | - | 6 | 0 | 0.00% |
| DIS221118P00190000 | 2022-05-25 11:18AM EDT | 190.00 | 87.25 | 91.80 | 92.65 | 0.00 | - | 3 | 0 | 0.00% |
