La bourse est fermée
CAC 40
7 135,06 +18,82 (+0,26 %) Euro Stoxx 50
4 174,66 +13,10 (+0,31 %) Dow Jones
33 507,50 -158,84 (-0,47 %) EUR/USD
1,0575 +0,0008 (+0,07 %) Gold future
1 864,60 -14,00 (-0,75 %) Bitcoin EUR
25 450,29 -133,65 (-0,52 %)
The Walt Disney Company (DIS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:02PM EDT
Échanges après Bourse :
Options d’achatpour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240119C00045000 | 2023-09-27 2:11PM EDT | 45.00 | 35.40 | 36.65 | 37.25 | 0.00 | - | 1 | 426 | 75.51% |
| DIS240119C00050000 | 2023-09-27 12:06PM EDT | 50.00 | 30.80 | 31.75 | 32.40 | 0.00 | - | 2 | 535 | 66.41% |
| DIS240119C00055000 | 2023-09-26 3:34PM EDT | 55.00 | 26.60 | 26.95 | 27.55 | 0.00 | - | 1 | 262 | 58.30% |
| DIS240119C00060000 | 2023-09-29 12:08PM EDT | 60.00 | 22.20 | 22.30 | 22.70 | +0.50 | +2.30% | 4 | 351 | 51.10% |
| DIS240119C00065000 | 2023-09-28 3:32PM EDT | 65.00 | 17.25 | 17.75 | 18.00 | 0.00 | - | 2 | 253 | 45.84% |
| DIS240119C00070000 | 2023-09-29 3:21PM EDT | 70.00 | 13.43 | 13.40 | 13.55 | +0.73 | +5.75% | 46 | 2,194 | 39.72% |
| DIS240119C00075000 | 2023-09-29 3:00PM EDT | 75.00 | 9.60 | 9.55 | 9.70 | +0.55 | +6.08% | 33 | 2,898 | 36.10% |
| DIS240119C00080000 | 2023-09-29 3:50PM EDT | 80.00 | 6.39 | 6.35 | 6.45 | +0.49 | +8.31% | 189 | 4,160 | 33.25% |
| DIS240119C00085000 | 2023-09-29 3:54PM EDT | 85.00 | 3.93 | 3.85 | 3.95 | +0.30 | +8.26% | 2,307 | 9,985 | 31.15% |
| DIS240119C00090000 | 2023-09-29 3:54PM EDT | 90.00 | 2.22 | 2.25 | 2.28 | +0.13 | +6.22% | 767 | 14,267 | 30.03% |
| DIS240119C00095000 | 2023-09-29 3:54PM EDT | 95.00 | 1.28 | 1.25 | 1.30 | +0.10 | +8.47% | 125 | 24,192 | 29.85% |
| DIS240119C00100000 | 2023-09-29 3:59PM EDT | 100.00 | 0.72 | 0.71 | 0.72 | +0.04 | +5.88% | 433 | 29,783 | 29.86% |
| DIS240119C00105000 | 2023-09-29 3:59PM EDT | 105.00 | 0.43 | 0.41 | 0.44 | +0.02 | +4.88% | 75 | 20,053 | 30.76% |
| DIS240119C00110000 | 2023-09-29 3:59PM EDT | 110.00 | 0.27 | 0.25 | 0.27 | +0.02 | +8.00% | 106 | 17,244 | 31.59% |
| DIS240119C00115000 | 2023-09-29 3:47PM EDT | 115.00 | 0.17 | 0.17 | 0.18 | 0.00 | - | 54 | 7,798 | 32.76% |
| DIS240119C00120000 | 2023-09-29 3:51PM EDT | 120.00 | 0.13 | 0.11 | 0.13 | +0.01 | +8.33% | 183 | 19,579 | 34.18% |
| DIS240119C00125000 | 2023-09-29 3:48PM EDT | 125.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 6 | 16,386 | 35.25% |
| DIS240119C00130000 | 2023-09-29 3:49PM EDT | 130.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 35 | 19,219 | 36.62% |
| DIS240119C00135000 | 2023-09-28 1:52PM EDT | 135.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 4 | 7,829 | 38.28% |
| DIS240119C00140000 | 2023-09-29 11:16AM EDT | 140.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 4 | 6,434 | 39.84% |
| DIS240119C00145000 | 2023-09-29 2:47PM EDT | 145.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 8 | 11,735 | 41.02% |
| DIS240119C00150000 | 2023-09-28 2:27PM EDT | 150.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 40 | 15,576 | 42.97% |
| DIS240119C00155000 | 2023-09-29 2:15PM EDT | 155.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 5 | 9,727 | 43.56% |
| DIS240119C00160000 | 2023-09-29 11:36AM EDT | 160.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 4 | 7,085 | 45.31% |
| DIS240119C00165000 | 2023-09-28 1:27PM EDT | 165.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 8,700 | 47.27% |
| DIS240119C00170000 | 2023-09-28 10:38AM EDT | 170.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 1 | 3,057 | 48.83% |
| DIS240119C00175000 | 2023-09-27 9:53AM EDT | 175.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,638 | 50.59% |
| DIS240119C00180000 | 2023-09-28 11:10AM EDT | 180.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 4,370 | 52.15% |
| DIS240119C00185000 | 2023-09-22 10:17AM EDT | 185.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 1,877 | 51.56% |
| DIS240119C00190000 | 2023-09-25 10:38AM EDT | 190.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 3,284 | 51.56% |
| DIS240119C00195000 | 2023-09-05 9:43AM EDT | 195.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,010 | 53.13% |
| DIS240119C00200000 | 2023-09-27 11:43AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 8,592 | 50.00% |
| DIS240119C00210000 | 2023-08-25 10:31AM EDT | 210.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2,266 | 57.03% |
| DIS240119C00220000 | 2023-09-21 10:01AM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 1,917 | 57.81% |
| DIS240119C00230000 | 2023-08-11 2:20PM EDT | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,365 | 56.25% |
| DIS240119C00240000 | 2023-08-23 3:51PM EDT | 240.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 767 | 64.06% |
| DIS240119C00250000 | 2023-09-15 9:30AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,800 | 60.94% |
| DIS240119C00260000 | 2023-08-21 11:51AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,435 | 62.50% |
| DIS240119C00270000 | 2023-09-14 2:17PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 11,157 | 64.06% |
Options de ventepour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240119P00045000 | 2023-09-29 11:07AM EDT | 45.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 4 | 6,796 | 46.48% |
| DIS240119P00050000 | 2023-09-28 2:58PM EDT | 50.00 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 4 | 2,835 | 41.21% |
| DIS240119P00055000 | 2023-09-29 3:48PM EDT | 55.00 | 0.17 | 0.15 | 0.17 | -0.03 | -15.00% | 7 | 2,475 | 37.65% |
| DIS240119P00060000 | 2023-09-29 3:36PM EDT | 60.00 | 0.31 | 0.30 | 0.31 | -0.06 | -16.22% | 10 | 3,427 | 34.08% |
| DIS240119P00065000 | 2023-09-29 3:45PM EDT | 65.00 | 0.60 | 0.59 | 0.62 | -0.15 | -20.00% | 262 | 5,510 | 31.49% |
| DIS240119P00070000 | 2023-09-29 3:55PM EDT | 70.00 | 1.19 | 1.17 | 1.21 | -0.20 | -14.39% | 227 | 12,538 | 29.22% |
| DIS240119P00075000 | 2023-09-29 3:49PM EDT | 75.00 | 2.23 | 2.24 | 2.28 | -0.47 | -17.41% | 151 | 24,818 | 27.30% |
| DIS240119P00080000 | 2023-09-29 3:53PM EDT | 80.00 | 3.93 | 3.95 | 4.05 | -0.57 | -12.67% | 297 | 23,391 | 25.63% |
| DIS240119P00085000 | 2023-09-29 3:31PM EDT | 85.00 | 6.65 | 6.50 | 6.65 | -0.55 | -7.64% | 334 | 18,647 | 23.99% |
| DIS240119P00090000 | 2023-09-29 3:21PM EDT | 90.00 | 10.08 | 9.90 | 10.15 | -1.04 | -9.35% | 40 | 19,624 | 22.60% |
| DIS240119P00095000 | 2023-09-29 3:12PM EDT | 95.00 | 14.30 | 14.15 | 14.30 | -0.85 | -5.61% | 272 | 14,167 | 20.31% |
| DIS240119P00100000 | 2023-09-29 3:22PM EDT | 100.00 | 19.00 | 18.75 | 19.15 | -0.95 | -4.76% | 13 | 2,611 | 22.32% |
| DIS240119P00105000 | 2023-09-27 3:03PM EDT | 105.00 | 24.30 | 23.75 | 24.15 | -0.60 | -2.41% | 1 | 127 | 26.32% |
| DIS240119P00110000 | 2023-09-29 3:11PM EDT | 110.00 | 29.20 | 28.65 | 29.20 | -0.55 | -1.85% | 274 | 41 | 31.20% |
| DIS240119P00115000 | 2023-09-29 3:11PM EDT | 115.00 | 34.00 | 33.65 | 34.20 | -0.80 | -2.30% | 149 | 27 | 34.77% |
| DIS240119P00120000 | 2023-09-29 3:20PM EDT | 120.00 | 39.05 | 38.70 | 39.20 | -0.85 | -2.13% | 3,695 | 701 | 38.09% |
| DIS240119P00125000 | 2023-09-29 10:21AM EDT | 125.00 | 44.45 | 43.60 | 44.25 | +1.65 | +3.86% | 1 | 1 | 42.48% |
| DIS240119P00130000 | 2023-09-29 12:13PM EDT | 130.00 | 49.25 | 48.65 | 49.20 | +2.00 | +4.23% | 1 | 1 | 44.14% |
| DIS240119P00135000 | 2023-09-29 1:57PM EDT | 135.00 | 54.55 | 53.60 | 54.25 | +2.25 | +4.30% | 1 | 1 | 48.34% |
| DIS240119P00140000 | 2023-09-15 12:11PM EDT | 140.00 | 54.75 | 58.60 | 59.25 | 0.00 | - | 1 | 0 | 51.07% |
| DIS240119P00145000 | 2023-09-26 10:29AM EDT | 145.00 | 64.00 | 63.65 | 64.25 | -0.70 | -1.08% | 2 | 1 | 53.66% |
| DIS240119P00150000 | 2023-09-29 3:55PM EDT | 150.00 | 69.00 | 68.65 | 69.20 | -1.20 | -1.71% | 2 | 1 | 54.59% |
| DIS240119P00155000 | 2023-09-15 12:56PM EDT | 155.00 | 69.75 | 73.45 | 74.35 | 0.00 | - | 1 | 0 | 61.28% |
| DIS240119P00160000 | 2023-09-29 3:20PM EDT | 160.00 | 79.05 | 78.65 | 79.25 | -1.20 | -1.50% | 5,067 | 1,501 | 60.74% |
| DIS240119P00165000 | 2023-09-28 1:16PM EDT | 165.00 | 84.98 | 83.50 | 84.40 | 0.00 | - | 1 | 0 | 67.14% |
| DIS240119P00170000 | 2023-07-03 12:28PM EDT | 170.00 | 79.34 | 82.55 | 83.35 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240119P00175000 | 2023-05-31 11:44AM EDT | 175.00 | 87.75 | 84.95 | 86.25 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240119P00180000 | 2023-06-09 11:16AM EDT | 180.00 | 87.82 | 91.00 | 91.85 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240119P00185000 | 2023-09-25 9:57AM EDT | 185.00 | 103.30 | 103.55 | 104.40 | 0.00 | - | 1 | 0 | 53.91% |
| DIS240119P00190000 | 2023-07-20 1:20PM EDT | 190.00 | 103.26 | 103.70 | 104.35 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240119P00195000 | 2023-08-31 11:10AM EDT | 195.00 | 110.90 | 113.55 | 114.45 | 0.00 | - | 1 | 0 | 60.35% |
| DIS240119P00200000 | 2023-09-29 3:54PM EDT | 200.00 | 118.90 | 118.50 | 119.25 | -1.10 | -0.92% | 2 | 1 | 76.22% |
| DIS240119P00210000 | 2023-09-27 3:37PM EDT | 210.00 | 130.02 | 128.50 | 129.30 | 0.00 | - | 1 | 0 | 81.25% |
| DIS240119P00220000 | 2023-08-08 2:53PM EDT | 220.00 | 132.40 | 139.05 | 139.85 | 0.00 | - | 2,010 | 0 | 88.92% |
| DIS240119P00230000 | 2023-04-14 3:57PM EDT | 230.00 | 130.17 | 137.20 | 138.70 | 0.00 | - | 2,500 | 0 | 0.00% |
| DIS240119P00240000 | 2023-02-21 11:50AM EDT | 240.00 | 137.37 | 142.65 | 143.60 | 0.00 | - | 40 | 0 | 0.00% |
| DIS240119P00250000 | 2023-08-02 3:38PM EDT | 250.00 | 163.72 | 167.70 | 168.90 | 0.00 | - | 2,000 | 0 | 0.00% |
| DIS240119P00260000 | 2023-04-19 3:52PM EDT | 260.00 | 161.40 | 167.50 | 169.30 | 0.00 | - | 1,500 | 0 | 0.00% |
| DIS240119P00270000 | 2023-08-15 2:03PM EDT | 270.00 | 182.78 | 184.75 | 186.45 | 0.00 | - | 2,105 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
