Marchés français ouverture 2 h 18 min
Dow Jones
32 244,58 +382,60 (+1,20 %) Nasdaq
11 675,54 +45,02 (+0,39 %) Nikkei 225
26 945,67 -388,12 (-1,42 %) EUR/USD
1,0714 -0,0013 (-0,12 %) HANG SENG
19 158,91 +158,20 (+0,83 %) Bitcoin EUR
26 018,23 +336,21 (+1,31 %)
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’achatpour16 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230616C00045000 | 2023-03-15 2:50PM EDT | 45.00 | 48.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230616C00050000 | 2023-03-14 3:53PM EDT | 50.00 | 43.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230616C00055000 | 2023-01-23 4:54PM EDT | 55.00 | 52.04 | 46.90 | 48.35 | 0.00 | - | 1 | 126 | 164.53% |
| DIS230616C00060000 | 2023-03-10 4:46PM EDT | 60.00 | 34.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230616C00065000 | 2023-03-17 2:36PM EDT | 65.00 | 29.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230616C00070000 | 2023-03-20 10:37AM EDT | 70.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230616C00075000 | 2023-03-14 2:36PM EDT | 75.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DIS230616C00080000 | 2023-03-20 3:58PM EDT | 80.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DIS230616C00085000 | 2023-03-20 1:08PM EDT | 85.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| DIS230616C00090000 | 2023-03-20 3:13PM EDT | 90.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| DIS230616C00095000 | 2023-03-20 3:57PM EDT | 95.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.39% |
| DIS230616C00100000 | 2023-03-20 3:53PM EDT | 100.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 3.13% |
| DIS230616C00105000 | 2023-03-20 3:56PM EDT | 105.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 6.25% |
| DIS230616C00110000 | 2023-03-20 3:55PM EDT | 110.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 630 | 0 | 6.25% |
| DIS230616C00115000 | 2023-03-20 3:54PM EDT | 115.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 12.50% |
| DIS230616C00120000 | 2023-03-20 3:41PM EDT | 120.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 433 | 0 | 12.50% |
| DIS230616C00125000 | 2023-03-20 3:50PM EDT | 125.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 12.50% |
| DIS230616C00130000 | 2023-03-20 1:51PM EDT | 130.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 12.50% |
| DIS230616C00135000 | 2023-03-20 3:48PM EDT | 135.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| DIS230616C00140000 | 2023-03-20 3:47PM EDT | 140.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| DIS230616C00145000 | 2023-03-20 12:47PM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| DIS230616C00150000 | 2023-03-20 12:34PM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DIS230616C00155000 | 2023-03-20 3:54PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| DIS230616C00160000 | 2023-03-20 10:44AM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| DIS230616C00165000 | 2023-03-16 2:23PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DIS230616C00170000 | 2023-03-17 1:34PM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| DIS230616C00175000 | 2023-03-20 3:51PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DIS230616C00180000 | 2023-03-20 3:52PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DIS230616C00185000 | 2023-03-10 10:41AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DIS230616C00190000 | 2023-02-21 1:27PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DIS230616C00195000 | 2023-02-23 11:54AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| DIS230616C00200000 | 2023-02-23 12:01PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
Options de ventepour16 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230616P00045000 | 2023-03-20 10:12AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| DIS230616P00050000 | 2023-03-20 11:19AM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DIS230616P00055000 | 2023-03-20 11:27AM EDT | 55.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DIS230616P00060000 | 2023-03-17 2:36PM EDT | 60.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DIS230616P00065000 | 2023-03-20 12:12PM EDT | 65.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIS230616P00070000 | 2023-03-20 1:06PM EDT | 70.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| DIS230616P00075000 | 2023-03-20 3:46PM EDT | 75.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 12.50% |
| DIS230616P00080000 | 2023-03-20 3:34PM EDT | 80.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| DIS230616P00085000 | 2023-03-20 3:50PM EDT | 85.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 865 | 0 | 6.25% |
| DIS230616P00090000 | 2023-03-20 2:11PM EDT | 90.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 3.13% |
| DIS230616P00095000 | 2023-03-20 3:23PM EDT | 95.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| DIS230616P00100000 | 2023-03-20 11:58AM EDT | 100.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DIS230616P00105000 | 2023-03-20 1:57PM EDT | 105.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| DIS230616P00110000 | 2023-03-20 3:58PM EDT | 110.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 0.00% |
| DIS230616P00115000 | 2023-03-16 1:11PM EDT | 115.00 | 20.76 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DIS230616P00120000 | 2023-03-20 9:30AM EDT | 120.00 | 26.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230616P00125000 | 2023-03-13 12:41PM EDT | 125.00 | 31.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS230616P00130000 | 2023-03-06 1:06PM EDT | 130.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS230616P00135000 | 2023-03-09 12:02PM EDT | 135.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS230616P00140000 | 2023-02-09 2:18PM EDT | 140.00 | 25.84 | 46.00 | 46.85 | 0.00 | - | 10 | 0 | 50.27% |
| DIS230616P00145000 | 2023-03-20 9:32AM EDT | 145.00 | 51.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS230616P00150000 | 2023-03-10 2:34PM EDT | 150.00 | 56.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230616P00155000 | 2023-03-08 11:27AM EDT | 155.00 | 55.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS230616P00160000 | 2023-03-06 11:45AM EDT | 160.00 | 57.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DIS230616P00165000 | 2023-02-02 11:07AM EDT | 165.00 | 55.10 | 63.45 | 64.45 | 0.00 | - | 3 | 0 | 0.00% |
| DIS230616P00170000 | 2023-03-15 2:34PM EDT | 170.00 | 76.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230616P00175000 | 2023-03-02 10:36AM EDT | 175.00 | 77.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS230616P00180000 | 2022-11-10 3:12PM EDT | 180.00 | 90.30 | 86.20 | 86.80 | 0.00 | - | 5 | 0 | 74.49% |
| DIS230616P00185000 | 2023-02-02 3:22PM EDT | 185.00 | 72.10 | 83.20 | 84.30 | 0.00 | - | 20 | 0 | 0.00% |
| DIS230616P00190000 | 2023-02-08 11:04AM EDT | 190.00 | 78.30 | 95.00 | 95.90 | 0.00 | - | 1 | 0 | 60.74% |
| DIS230616P00195000 | 2022-06-08 9:33AM EDT | 195.00 | 87.80 | 97.50 | 99.15 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230616P00200000 | 2023-02-08 1:20PM EDT | 200.00 | 88.89 | 105.65 | 106.45 | 0.00 | - | 2 | 0 | 71.58% |
© 2023 Yahoo. Tous droits réservés.
