La bourse est fermée
CAC 40
6 742,25 -11,72 (-0,17 %) Euro Stoxx 50
3 977,90 -6,60 (-0,17 %) Dow Jones
34 429,88 +34,87 (+0,10 %) EUR/USD
1,0531 +0,0002 (+0,02 %) Gold future
1 797,30 -3,80 (-0,21 %) BTC-EUR
16 171,02 -105,06 (-0,65 %)
The Walt Disney Company (DIS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:03PM EST
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 | 2022-12-01 2:05PM EST | 45.00 | 54.33 | 55.40 | 56.30 | 0.00 | - | 1 | 3 | 78.42% |
| DIS230616C00050000 | 2022-11-29 3:04PM EST | 50.00 | 45.95 | 50.75 | 51.55 | 0.00 | - | 1 | 87 | 73.05% |
| DIS230616C00055000 | 2022-11-22 2:15PM EST | 55.00 | 42.45 | 46.20 | 46.90 | 0.00 | - | 5 | 84 | 68.60% |
| DIS230616C00060000 | 2022-11-21 3:19PM EST | 60.00 | 40.15 | 41.35 | 42.20 | 0.00 | - | 2 | 102 | 62.40% |
| DIS230616C00065000 | 2022-11-22 1:07PM EST | 65.00 | 33.35 | 37.00 | 37.65 | 0.00 | - | 1 | 143 | 58.77% |
| DIS230616C00070000 | 2022-12-01 2:27PM EST | 70.00 | 31.85 | 32.55 | 33.25 | 0.00 | - | 3 | 230 | 54.83% |
| DIS230616C00075000 | 2022-11-29 12:37PM EST | 75.00 | 24.90 | 28.40 | 28.85 | 0.00 | - | 1 | 161 | 51.31% |
| DIS230616C00080000 | 2022-12-01 1:06PM EST | 80.00 | 23.60 | 24.15 | 24.80 | 0.00 | - | 3 | 390 | 49.41% |
| DIS230616C00085000 | 2022-12-02 1:24PM EST | 85.00 | 20.05 | 20.55 | 20.95 | +0.53 | +2.72% | 8 | 365 | 46.51% |
| DIS230616C00090000 | 2022-12-02 2:46PM EST | 90.00 | 16.90 | 16.90 | 17.45 | +0.37 | +2.24% | 26 | 1,054 | 44.24% |
| DIS230616C00095000 | 2022-12-02 3:50PM EST | 95.00 | 13.80 | 13.80 | 14.15 | +0.30 | +2.22% | 19 | 2,181 | 41.80% |
| DIS230616C00100000 | 2022-12-02 3:51PM EST | 100.00 | 10.90 | 11.05 | 11.30 | +0.13 | +1.21% | 88 | 3,975 | 39.97% |
| DIS230616C00105000 | 2022-12-02 2:47PM EST | 105.00 | 8.50 | 8.70 | 8.85 | +0.12 | +1.43% | 12 | 3,783 | 38.44% |
| DIS230616C00110000 | 2022-12-02 3:36PM EST | 110.00 | 6.65 | 6.65 | 6.80 | +0.25 | +3.91% | 72 | 5,940 | 37.17% |
| DIS230616C00115000 | 2022-12-02 3:50PM EST | 115.00 | 4.94 | 4.95 | 5.15 | +0.24 | +5.11% | 38 | 3,924 | 36.19% |
| DIS230616C00120000 | 2022-12-02 3:29PM EST | 120.00 | 3.75 | 3.65 | 3.80 | +0.25 | +7.14% | 31 | 6,792 | 35.23% |
| DIS230616C00125000 | 2022-12-02 3:28PM EST | 125.00 | 2.74 | 2.67 | 2.79 | +0.14 | +5.38% | 36 | 7,242 | 34.58% |
| DIS230616C00130000 | 2022-12-02 3:31PM EST | 130.00 | 1.98 | 1.92 | 2.01 | +0.15 | +8.20% | 24 | 3,263 | 33.99% |
| DIS230616C00135000 | 2022-12-02 3:09PM EST | 135.00 | 1.40 | 1.38 | 1.45 | +0.13 | +10.24% | 18 | 3,206 | 33.62% |
| DIS230616C00140000 | 2022-12-02 1:20PM EST | 140.00 | 0.95 | 0.98 | 1.06 | -0.01 | -1.04% | 8 | 3,054 | 33.50% |
| DIS230616C00145000 | 2022-12-02 3:23PM EST | 145.00 | 0.76 | 0.71 | 0.76 | +0.14 | +22.58% | 1 | 1,230 | 33.30% |
| DIS230616C00150000 | 2022-12-02 3:58PM EST | 150.00 | 0.52 | 0.52 | 0.54 | +0.02 | +4.00% | 78 | 6,063 | 33.13% |
| DIS230616C00155000 | 2022-11-30 3:31PM EST | 155.00 | 0.34 | 0.37 | 0.41 | -0.02 | -5.56% | 3 | 679 | 33.40% |
| DIS230616C00160000 | 2022-12-02 2:42PM EST | 160.00 | 0.29 | 0.27 | 0.30 | 0.00 | - | 24 | 5,083 | 33.45% |
| DIS230616C00165000 | 2022-11-30 3:24PM EST | 165.00 | 0.20 | 0.20 | 0.24 | 0.00 | - | 3 | 584 | 33.94% |
| DIS230616C00170000 | 2022-12-02 9:40AM EST | 170.00 | 0.15 | 0.15 | 0.19 | -0.02 | -11.76% | 2 | 2,654 | 34.38% |
| DIS230616C00175000 | 2022-12-01 9:31AM EST | 175.00 | 0.11 | 0.11 | 0.15 | 0.00 | - | 2 | 509 | 34.72% |
| DIS230616C00180000 | 2022-12-02 11:09AM EST | 180.00 | 0.11 | 0.08 | 0.12 | 0.00 | - | 12 | 585 | 35.06% |
| DIS230616C00185000 | 2022-11-21 11:50AM EST | 185.00 | 0.12 | 0.06 | 0.10 | 0.00 | - | 4 | 1,181 | 35.65% |
| DIS230616C00190000 | 2022-12-01 9:46AM EST | 190.00 | 0.06 | 0.05 | 0.09 | 0.00 | - | 1 | 316 | 36.43% |
| DIS230616C00195000 | 2022-11-29 11:03AM EST | 195.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 1 | 275 | 36.62% |
| DIS230616C00200000 | 2022-12-01 3:43PM EST | 200.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 6 | 1,519 | 37.11% |
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 | 2022-11-30 2:37PM EST | 45.00 | 0.24 | 0.20 | 0.22 | 0.00 | - | 4 | 39 | 53.81% |
| DIS230616P00050000 | 2022-12-01 1:54PM EST | 50.00 | 0.38 | 0.31 | 0.34 | 0.00 | - | 4 | 1,124 | 50.83% |
| DIS230616P00055000 | 2022-12-01 2:14PM EST | 55.00 | 0.56 | 0.50 | 0.52 | 0.00 | - | 2 | 1,072 | 48.71% |
| DIS230616P00060000 | 2022-12-02 2:46PM EST | 60.00 | 0.77 | 0.73 | 0.77 | -0.06 | -7.23% | 10 | 1,234 | 46.29% |
| DIS230616P00065000 | 2022-12-02 2:56PM EST | 65.00 | 1.11 | 1.07 | 1.09 | -0.03 | -2.63% | 1 | 974 | 43.75% |
| DIS230616P00070000 | 2022-12-01 2:55PM EST | 70.00 | 1.64 | 1.53 | 1.58 | 0.00 | - | 3 | 3,138 | 41.85% |
| DIS230616P00075000 | 2022-12-02 2:47PM EST | 75.00 | 2.25 | 2.13 | 2.21 | -0.02 | -0.88% | 38 | 3,361 | 39.84% |
| DIS230616P00080000 | 2022-12-02 3:53PM EST | 80.00 | 3.01 | 2.95 | 3.05 | -0.14 | -4.44% | 29 | 3,597 | 38.00% |
| DIS230616P00085000 | 2022-12-02 3:13PM EST | 85.00 | 4.10 | 4.00 | 4.15 | -0.15 | -3.53% | 25 | 5,319 | 36.28% |
| DIS230616P00090000 | 2022-12-02 12:06PM EST | 90.00 | 5.60 | 5.40 | 5.55 | -0.10 | -1.75% | 8 | 5,712 | 34.64% |
| DIS230616P00095000 | 2022-12-02 1:33PM EST | 95.00 | 7.50 | 7.10 | 7.30 | -0.15 | -1.96% | 54 | 5,716 | 33.07% |
| DIS230616P00100000 | 2022-12-02 3:51PM EST | 100.00 | 9.45 | 9.20 | 9.40 | -0.60 | -5.97% | 19 | 8,834 | 31.42% |
| DIS230616P00105000 | 2022-12-02 10:31AM EST | 105.00 | 12.60 | 11.75 | 11.95 | -0.24 | -1.87% | 27 | 6,134 | 29.90% |
| DIS230616P00110000 | 2022-11-29 1:21PM EST | 110.00 | 18.50 | 14.70 | 15.05 | 0.00 | - | 1 | 3,544 | 28.82% |
| DIS230616P00115000 | 2022-12-02 1:36PM EST | 115.00 | 18.82 | 18.15 | 18.45 | -2.88 | -13.27% | 1 | 4,392 | 27.27% |
| DIS230616P00120000 | 2022-12-02 1:36PM EST | 120.00 | 22.68 | 21.90 | 22.40 | -1.40 | -5.81% | 1 | 1,669 | 26.39% |
| DIS230616P00125000 | 2022-11-23 1:54PM EST | 125.00 | 27.85 | 26.05 | 26.55 | 0.00 | - | 1 | 912 | 24.76% |
| DIS230616P00130000 | 2022-11-30 2:03PM EST | 130.00 | 34.00 | 30.50 | 31.10 | 0.00 | - | 21 | 1,312 | 23.90% |
| DIS230616P00135000 | 2022-12-01 10:00AM EST | 135.00 | 37.50 | 35.20 | 36.05 | 0.00 | - | 1 | 4 | 25.87% |
| DIS230616P00140000 | 2022-12-02 12:02PM EST | 140.00 | 41.00 | 40.30 | 40.85 | -0.40 | -0.97% | 2 | 7 | 25.54% |
| DIS230616P00145000 | 2022-12-01 10:54AM EST | 145.00 | 48.03 | 45.25 | 45.90 | 0.00 | - | 13 | 0 | 28.37% |
| DIS230616P00150000 | 2022-12-02 3:15PM EST | 150.00 | 50.55 | 50.25 | 51.05 | -1.30 | -2.51% | 6 | 7 | 32.47% |
| DIS230616P00155000 | 2022-11-01 12:25PM EST | 155.00 | 48.44 | 56.00 | 56.50 | 0.00 | - | 10 | 0 | 39.33% |
| DIS230616P00160000 | 2022-12-02 2:41PM EST | 160.00 | 61.10 | 60.05 | 60.95 | -8.55 | -12.28% | 7 | 0 | 34.91% |
| DIS230616P00165000 | 2022-11-01 2:47PM EST | 165.00 | 58.40 | 66.05 | 67.00 | 0.00 | - | 4 | 0 | 47.68% |
| DIS230616P00170000 | 2022-10-20 8:46AM EST | 170.00 | 71.35 | 77.85 | 78.65 | 0.00 | - | 8 | 0 | 82.01% |
| DIS230616P00175000 | 2022-11-10 11:34AM EST | 175.00 | 85.88 | 75.25 | 76.15 | 0.00 | - | 1 | 0 | 43.02% |
| DIS230616P00180000 | 2022-11-10 2:12PM EST | 180.00 | 90.30 | 80.20 | 81.05 | 0.00 | - | 5 | 0 | 43.21% |
| DIS230616P00185000 | 2022-11-03 9:00AM EST | 185.00 | 86.20 | 85.00 | 85.90 | 0.00 | - | 10 | 0 | 42.19% |
| DIS230616P00190000 | 2022-11-07 9:34AM EST | 190.00 | 88.90 | 90.30 | 90.95 | 0.00 | - | 3 | 0 | 44.58% |
| DIS230616P00195000 | 2022-06-08 8:33AM EST | 195.00 | 87.80 | 97.50 | 99.15 | 0.00 | - | 1 | 0 | 68.16% |
| DIS230616P00200000 | 2022-12-01 9:52AM EST | 200.00 | 102.15 | 100.05 | 101.20 | 0.00 | - | 1 | 1 | 51.39% |
© 2022 Yahoo. Tous droits réservés.
