La bourse ferme dans 7 h 53 min
CAC 40
7 124,43 -6,69 (-0,09 %) Euro Stoxx 50
4 198,52 +2,82 (+0,07 %) Dow Jones
32 030,11 -530,49 (-1,63 %) EUR/USD
1,0900 +0,0036 (+0,33 %) Gold future
1 977,50 +27,90 (+1,43 %) Bitcoin EUR
25 353,59 -557,55 (-2,15 %)
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’achatpour15 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230915C00045000 | 2023-03-09 2:28PM EDT | 45.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230915C00050000 | 2023-03-22 10:37AM EDT | 50.00 | 48.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230915C00055000 | 2023-03-06 1:51PM EDT | 55.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS230915C00060000 | 2023-03-20 1:38PM EDT | 60.00 | 36.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS230915C00065000 | 2023-03-20 3:14PM EDT | 65.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DIS230915C00070000 | 2023-03-22 12:33PM EDT | 70.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230915C00075000 | 2023-03-21 3:12PM EDT | 75.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS230915C00080000 | 2023-03-22 10:28AM EDT | 80.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS230915C00085000 | 2023-03-22 11:53AM EDT | 85.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS230915C00090000 | 2023-03-22 2:31PM EDT | 90.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS230915C00095000 | 2023-03-22 3:56PM EDT | 95.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.05% |
| DIS230915C00100000 | 2023-03-22 3:17PM EDT | 100.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 1.56% |
| DIS230915C00105000 | 2023-03-22 3:55PM EDT | 105.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| DIS230915C00110000 | 2023-03-22 3:58PM EDT | 110.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2,549 | 0 | 6.25% |
| DIS230915C00115000 | 2023-03-22 3:37PM EDT | 115.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 580 | 0 | 6.25% |
| DIS230915C00120000 | 2023-03-22 3:15PM EDT | 120.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 6.25% |
| DIS230915C00125000 | 2023-03-22 3:49PM EDT | 125.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| DIS230915C00130000 | 2023-03-22 3:35PM EDT | 130.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 12.50% |
| DIS230915C00135000 | 2023-03-22 2:25PM EDT | 135.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DIS230915C00140000 | 2023-03-22 1:51PM EDT | 140.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DIS230915C00145000 | 2023-03-22 3:53PM EDT | 145.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| DIS230915C00150000 | 2023-03-22 3:10PM EDT | 150.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DIS230915C00155000 | 2023-03-22 1:28PM EDT | 155.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIS230915C00160000 | 2023-03-20 10:41AM EDT | 160.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIS230915C00165000 | 2023-03-20 9:39AM EDT | 165.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIS230915C00170000 | 2023-03-22 9:46AM EDT | 170.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Options de ventepour15 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230915P00045000 | 2023-03-22 2:13PM EDT | 45.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DIS230915P00050000 | 2023-03-21 1:58PM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| DIS230915P00055000 | 2023-03-16 12:22PM EDT | 55.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| DIS230915P00060000 | 2023-03-21 9:39AM EDT | 60.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DIS230915P00065000 | 2023-03-21 3:44PM EDT | 65.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| DIS230915P00070000 | 2023-03-21 3:33PM EDT | 70.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| DIS230915P00075000 | 2023-03-22 3:46PM EDT | 75.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DIS230915P00080000 | 2023-03-22 3:52PM EDT | 80.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| DIS230915P00085000 | 2023-03-22 3:41PM EDT | 85.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 3.13% |
| DIS230915P00090000 | 2023-03-22 3:52PM EDT | 90.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 1.56% |
| DIS230915P00095000 | 2023-03-22 2:22PM EDT | 95.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 0.00% |
| DIS230915P00100000 | 2023-03-22 3:31PM EDT | 100.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| DIS230915P00105000 | 2023-03-22 2:43PM EDT | 105.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DIS230915P00110000 | 2023-03-22 10:19AM EDT | 110.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS230915P00115000 | 2023-03-17 3:57PM EDT | 115.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS230915P00120000 | 2023-03-22 10:15AM EDT | 120.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230915P00125000 | 2023-03-14 12:07PM EDT | 125.00 | 31.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS230915P00130000 | 2023-03-02 11:54AM EDT | 130.00 | 32.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS230915P00135000 | 2023-02-17 11:20AM EDT | 135.00 | 29.70 | 41.35 | 42.35 | 0.00 | - | 2 | 0 | 44.74% |
| DIS230915P00140000 | 2023-02-09 1:24PM EDT | 140.00 | 26.15 | 45.90 | 47.05 | 0.00 | - | 13 | 0 | 45.74% |
| DIS230915P00145000 | 2023-03-15 12:56PM EDT | 145.00 | 53.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230915P00150000 | 2023-03-15 1:17PM EDT | 150.00 | 57.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230915P00155000 | 2023-02-09 11:41AM EDT | 155.00 | 41.20 | 60.95 | 62.25 | 0.00 | - | 2 | 0 | 50.05% |
| DIS230915P00160000 | 2023-03-07 12:28PM EDT | 160.00 | 60.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DIS230915P00170000 | 2023-03-08 10:30AM EDT | 170.00 | 71.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
