La bourse ferme dans 2 h 14 min
CAC 40
7 125,19 -5,93 (-0,08 %) Euro Stoxx 50
4 198,02 +2,32 (+0,06 %) Dow Jones
32 328,81 +298,70 (+0,93 %) EUR/USD
1,0892 +0,0027 (+0,25 %) Gold future
1 984,80 +35,20 (+1,81 %) Bitcoin EUR
25 227,36 -853,08 (-3,27 %)
The Walt Disney Company (DIS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:16AM EDT. Marché ouvert.
Options d’achatpour21 avril 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230421C00045000 | 2023-03-15 9:39AM EDT | 45.00 | 47.40 | 50.75 | 51.15 | 0.00 | - | 5 | 14 | 0.00% |
| DIS230421C00050000 | 2023-03-13 10:44AM EDT | 50.00 | 42.40 | 45.75 | 46.20 | 0.00 | - | 2 | 5 | 0.00% |
| DIS230421C00055000 | 2023-03-16 10:41AM EDT | 55.00 | 38.20 | 40.80 | 41.35 | 0.00 | - | 2 | 25 | 88.67% |
| DIS230421C00060000 | 2023-03-17 9:50AM EDT | 60.00 | 33.50 | 35.85 | 36.20 | 0.00 | - | 1 | 21 | 0.00% |
| DIS230421C00065000 | 2023-03-22 9:57AM EDT | 65.00 | 32.10 | 30.95 | 31.30 | 0.00 | - | 3 | 110 | 57.81% |
| DIS230421C00070000 | 2023-03-14 12:24PM EDT | 70.00 | 24.43 | 25.85 | 26.30 | 0.00 | - | 2 | 206 | 48.05% |
| DIS230421C00075000 | 2023-03-21 11:43AM EDT | 75.00 | 21.40 | 21.05 | 21.25 | 0.00 | - | 2 | 203 | 0.00% |
| DIS230421C00080000 | 2023-03-22 3:48PM EDT | 80.00 | 16.30 | 16.25 | 16.50 | 0.00 | - | 10,009 | 10,660 | 40.48% |
| DIS230421C00085000 | 2023-03-22 10:00AM EDT | 85.00 | 12.60 | 11.55 | 11.75 | 0.00 | - | 1 | 816 | 35.43% |
| DIS230421C00090000 | 2023-03-23 9:41AM EDT | 90.00 | 7.15 | 7.40 | 7.60 | 0.00 | - | 6 | 7,017 | 34.25% |
| DIS230421C00095000 | 2023-03-23 9:57AM EDT | 95.00 | 3.95 | 3.95 | 4.00 | +0.35 | +9.72% | 26 | 4,174 | 30.47% |
| DIS230421C00100000 | 2023-03-23 9:55AM EDT | 100.00 | 1.62 | 1.62 | 1.65 | +0.09 | +5.88% | 83 | 13,330 | 28.30% |
| DIS230421C00105000 | 2023-03-23 9:51AM EDT | 105.00 | 0.56 | 0.55 | 0.57 | +0.05 | +9.80% | 46 | 12,328 | 27.95% |
| DIS230421C00110000 | 2023-03-23 9:47AM EDT | 110.00 | 0.18 | 0.18 | 0.19 | 0.00 | - | 47 | 22,593 | 28.81% |
| DIS230421C00115000 | 2023-03-23 9:41AM EDT | 115.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 8 | 24,241 | 31.64% |
| DIS230421C00120000 | 2023-03-23 9:51AM EDT | 120.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 104 | 9,077 | 34.77% |
| DIS230421C00125000 | 2023-03-22 1:31PM EDT | 125.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 69 | 7,661 | 37.50% |
| DIS230421C00130000 | 2023-03-23 9:34AM EDT | 130.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 16 | 5,284 | 40.63% |
| DIS230421C00135000 | 2023-03-21 11:19AM EDT | 135.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 29 | 2,339 | 44.92% |
| DIS230421C00140000 | 2023-03-21 1:23PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 87 | 3,095 | 46.09% |
| DIS230421C00145000 | 2023-03-22 9:49AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,087 | 50.00% |
| DIS230421C00150000 | 2023-03-21 12:53PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,140 | 50.00% |
| DIS230421C00155000 | 2023-03-21 11:29AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 927 | 53.13% |
| DIS230421C00160000 | 2023-03-06 4:19PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 987 | 56.25% |
| DIS230421C00165000 | 2023-03-17 12:33PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 278 | 59.38% |
| DIS230421C00170000 | 2023-03-08 4:28PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 480 | 62.50% |
| DIS230421C00175000 | 2023-03-21 2:09PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 507 | 65.63% |
| DIS230421C00180000 | 2023-02-13 1:34PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 292 | 68.75% |
Options de ventepour21 avril 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230421P00045000 | 2023-03-21 11:54AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 760 | 87.50% |
| DIS230421P00050000 | 2023-03-20 10:43AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 2,205 | 75.00% |
| DIS230421P00055000 | 2023-03-15 2:57PM EDT | 55.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 602 | 65.63% |
| DIS230421P00060000 | 2023-03-22 12:03PM EDT | 60.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 850 | 61.72% |
| DIS230421P00065000 | 2023-03-22 3:52PM EDT | 65.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 21 | 1,834 | 54.69% |
| DIS230421P00070000 | 2023-03-22 3:37PM EDT | 70.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 29 | 7,345 | 50.20% |
| DIS230421P00075000 | 2023-03-23 9:44AM EDT | 75.00 | 0.12 | 0.11 | 0.12 | -0.02 | -14.29% | 302 | 8,044 | 45.61% |
| DIS230421P00080000 | 2023-03-23 9:50AM EDT | 80.00 | 0.26 | 0.25 | 0.26 | -0.04 | -13.33% | 14 | 12,759 | 41.21% |
| DIS230421P00085000 | 2023-03-23 9:54AM EDT | 85.00 | 0.59 | 0.57 | 0.59 | -0.13 | -18.06% | 11 | 6,355 | 37.40% |
| DIS230421P00090000 | 2023-03-23 9:50AM EDT | 90.00 | 1.33 | 1.30 | 1.32 | -0.17 | -11.33% | 55 | 19,560 | 34.03% |
| DIS230421P00095000 | 2023-03-23 9:49AM EDT | 95.00 | 2.90 | 2.76 | 2.80 | -0.23 | -7.35% | 5 | 10,004 | 31.03% |
| DIS230421P00100000 | 2023-03-23 9:43AM EDT | 100.00 | 5.60 | 5.40 | 5.60 | -0.38 | -6.35% | 1 | 12,701 | 30.40% |
| DIS230421P00105000 | 2023-03-23 9:33AM EDT | 105.00 | 9.77 | 9.35 | 9.60 | -0.23 | -2.30% | 1 | 10,755 | 32.18% |
| DIS230421P00110000 | 2023-03-23 9:48AM EDT | 110.00 | 14.60 | 14.10 | 14.35 | +1.50 | +11.45% | 2 | 1,685 | 38.23% |
| DIS230421P00115000 | 2023-03-22 3:52PM EDT | 115.00 | 19.60 | 19.00 | 19.30 | 0.00 | - | 5,769 | 734 | 45.85% |
| DIS230421P00120000 | 2023-03-22 2:45PM EDT | 120.00 | 22.50 | 24.05 | 24.30 | 0.00 | - | 25 | 11 | 50.59% |
| DIS230421P00125000 | 2023-03-22 2:45PM EDT | 125.00 | 27.60 | 29.15 | 29.40 | 0.00 | - | 25 | 10 | 60.21% |
| DIS230421P00130000 | 2023-02-27 12:53PM EDT | 130.00 | 29.37 | 34.00 | 34.40 | 0.00 | - | 1 | 0 | 64.75% |
| DIS230421P00135000 | 2023-02-15 12:25PM EDT | 135.00 | 27.40 | 41.50 | 42.20 | 0.00 | - | 4 | 0 | 117.04% |
| DIS230421P00140000 | 2023-02-13 12:37PM EDT | 140.00 | 32.70 | 46.50 | 47.45 | 0.00 | - | 1 | 0 | 126.20% |
| DIS230421P00145000 | 2023-02-10 10:39AM EDT | 145.00 | 35.80 | 51.05 | 51.80 | 0.00 | - | 5 | 0 | 125.71% |
| DIS230421P00150000 | 2023-03-23 9:33AM EDT | 150.00 | 54.25 | 53.95 | 54.45 | +0.25 | +0.46% | 1 | 1 | 87.40% |
| DIS230421P00155000 | 2023-02-09 11:27AM EDT | 155.00 | 41.30 | 61.05 | 61.80 | 0.00 | - | 10 | 0 | 138.50% |
| DIS230421P00160000 | 2023-02-28 11:43AM EDT | 160.00 | 59.80 | 64.05 | 64.35 | 0.00 | - | 20 | 0 | 97.17% |
| DIS230421P00165000 | 2022-09-27 1:03PM EDT | 165.00 | 68.60 | 58.85 | 59.30 | 0.00 | - | 5 | 0 | 0.00% |
| DIS230421P00170000 | 2023-02-08 2:51PM EDT | 170.00 | 58.31 | 76.65 | 77.40 | 0.00 | - | 1 | 0 | 164.58% |
| DIS230421P00175000 | 2023-02-07 10:35AM EDT | 175.00 | 65.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS230421P00180000 | 2023-02-23 12:42PM EDT | 180.00 | 79.85 | 84.00 | 84.30 | 0.00 | - | - | 0 | 112.21% |
© 2023 Yahoo. Tous droits réservés.
