La bourse ferme dans 4 h 7 min
CAC 40
5 868,97 -162,51 (-2,69 %) Euro Stoxx 50
3 423,24 -91,08 (-2,59 %) Dow Jones
31 029,31 +82,32 (+0,27 %) EUR/USD
1,0406 -0,0038 (-0,36 %) Gold future
1 812,10 -5,40 (-0,30 %) BTC-EUR
18 320,35 -992,46 (-5,14 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230616C00050000 | 2022-06-29 11:36AM EDT | 50.00 | 47.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DIS230616C00055000 | 2022-06-27 9:52AM EDT | 55.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| DIS230616C00060000 | 2022-06-17 1:29PM EDT | 60.00 | 39.55 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
| DIS230616C00065000 | 2022-06-29 3:56PM EDT | 65.00 | 35.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS230616C00070000 | 2022-06-29 3:56PM EDT | 70.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 4 | 122 | 0.00% |
| DIS230616C00075000 | 2022-06-29 12:20PM EDT | 75.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIS230616C00080000 | 2022-06-29 3:49PM EDT | 80.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 165 | 0.00% |
| DIS230616C00085000 | 2022-06-29 12:15PM EDT | 85.00 | 20.51 | 0.00 | 0.00 | 0.00 | - | 1 | 318 | 0.00% |
| DIS230616C00090000 | 2022-06-29 2:01PM EDT | 90.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 26 | 244 | 0.00% |
| DIS230616C00095000 | 2022-06-29 3:36PM EDT | 95.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 9 | 190 | 0.00% |
| DIS230616C00100000 | 2022-06-29 1:21PM EDT | 100.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 7 | 1,439 | 1.56% |
| DIS230616C00105000 | 2022-06-29 3:09PM EDT | 105.00 | 10.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DIS230616C00110000 | 2022-06-29 2:54PM EDT | 110.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 10 | 1,246 | 3.13% |
| DIS230616C00115000 | 2022-06-29 12:53PM EDT | 115.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 64 | 1,218 | 3.13% |
| DIS230616C00120000 | 2022-06-29 3:11PM EDT | 120.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 25 | 3,492 | 6.25% |
| DIS230616C00125000 | 2022-06-29 2:59PM EDT | 125.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 12 | 5,004 | 6.25% |
| DIS230616C00130000 | 2022-06-29 3:29PM EDT | 130.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 15 | 1,547 | 6.25% |
| DIS230616C00135000 | 2022-06-29 1:50PM EDT | 135.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 31 | 348 | 6.25% |
| DIS230616C00140000 | 2022-06-29 1:53PM EDT | 140.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 12 | 390 | 6.25% |
| DIS230616C00145000 | 2022-06-29 9:39AM EDT | 145.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 6.25% |
| DIS230616C00150000 | 2022-06-29 3:58PM EDT | 150.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 31 | 2,125 | 12.50% |
| DIS230616C00155000 | 2022-06-29 1:52PM EDT | 155.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 151 | 422 | 12.50% |
| DIS230616C00160000 | 2022-06-29 3:54PM EDT | 160.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 21 | 4,535 | 12.50% |
| DIS230616C00165000 | 2022-06-29 12:55PM EDT | 165.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIS230616C00170000 | 2022-06-28 12:06PM EDT | 170.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 2,208 | 12.50% |
| DIS230616C00175000 | 2022-06-28 11:40AM EDT | 175.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 249 | 12.50% |
| DIS230616C00180000 | 2022-06-29 10:48AM EDT | 180.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 26 | 116 | 12.50% |
| DIS230616C00185000 | 2022-06-24 11:11AM EDT | 185.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 495 | 12.50% |
| DIS230616C00190000 | 2022-06-28 11:46AM EDT | 190.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 12.50% |
| DIS230616C00195000 | 2022-06-29 12:32PM EDT | 195.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 273 | 12.50% |
| DIS230616C00200000 | 2022-06-29 10:28AM EDT | 200.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 13 | 614 | 12.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230616P00050000 | 2022-06-28 10:04AM EDT | 50.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 12.50% |
| DIS230616P00055000 | 2022-06-29 11:16AM EDT | 55.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 22 | 273 | 12.50% |
| DIS230616P00060000 | 2022-06-28 3:02PM EDT | 60.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 221 | 12.50% |
| DIS230616P00065000 | 2022-06-27 12:49PM EDT | 65.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 6.25% |
| DIS230616P00070000 | 2022-06-29 9:56AM EDT | 70.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DIS230616P00075000 | 2022-06-29 9:33AM EDT | 75.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 10 | 112 | 6.25% |
| DIS230616P00080000 | 2022-06-29 2:04PM EDT | 80.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,249 | 3.13% |
| DIS230616P00085000 | 2022-06-29 2:49PM EDT | 85.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 5 | 1,127 | 3.13% |
| DIS230616P00090000 | 2022-06-29 3:28PM EDT | 90.00 | 9.26 | 0.00 | 0.00 | 0.00 | - | 132 | 1,067 | 1.56% |
| DIS230616P00095000 | 2022-06-29 12:53PM EDT | 95.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| DIS230616P00100000 | 2022-06-29 3:56PM EDT | 100.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,183 | 0.00% |
| DIS230616P00105000 | 2022-06-29 1:37PM EDT | 105.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 51 | 4,529 | 0.00% |
| DIS230616P00110000 | 2022-06-29 11:22AM EDT | 110.00 | 20.59 | 0.00 | 0.00 | 0.00 | - | 2 | 1,362 | 0.00% |
| DIS230616P00115000 | 2022-06-29 1:09PM EDT | 115.00 | 23.97 | 0.00 | 0.00 | 0.00 | - | 1 | 2,738 | 0.00% |
| DIS230616P00120000 | 2022-06-27 10:30AM EDT | 120.00 | 26.97 | 0.00 | 0.00 | 0.00 | - | 2 | 969 | 0.00% |
| DIS230616P00125000 | 2022-06-29 12:52PM EDT | 125.00 | 31.88 | 0.00 | 0.00 | 0.00 | - | 37 | 1,526 | 0.00% |
| DIS230616P00130000 | 2022-06-28 11:23AM EDT | 130.00 | 32.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1,729 | 0.00% |
| DIS230616P00135000 | 2022-06-28 10:50AM EDT | 135.00 | 36.34 | 0.00 | 0.00 | 0.00 | - | 5 | 376 | 0.00% |
| DIS230616P00140000 | 2022-06-28 9:51AM EDT | 140.00 | 40.36 | 0.00 | 0.00 | 0.00 | - | 4 | 957 | 0.00% |
| DIS230616P00145000 | 2022-06-23 9:51AM EDT | 145.00 | 51.80 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 0.00% |
| DIS230616P00150000 | 2022-06-28 9:53AM EDT | 150.00 | 49.80 | 0.00 | 0.00 | 0.00 | - | 5 | 509 | 0.00% |
| DIS230616P00155000 | 2022-06-16 12:16PM EDT | 155.00 | 60.95 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| DIS230616P00160000 | 2022-06-22 2:11PM EDT | 160.00 | 65.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230616P00165000 | 2022-06-27 9:57AM EDT | 165.00 | 68.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS230616P00170000 | 2022-05-19 11:54AM EDT | 170.00 | 65.75 | 75.05 | 76.15 | 0.00 | - | 7 | 0 | 41.41% |
| DIS230616P00175000 | 2022-06-23 10:00AM EDT | 175.00 | 81.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230616P00180000 | 2022-06-23 10:00AM EDT | 180.00 | 86.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230616P00185000 | 2022-06-16 10:54AM EDT | 185.00 | 91.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DIS230616P00190000 | 2022-06-10 1:54PM EDT | 190.00 | 89.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS230616P00195000 | 2022-06-08 9:33AM EDT | 195.00 | 87.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
