Marchés français ouverture 3 h 10 min
Dow Jones
32 394,25 -37,83 (-0,12 %) Nasdaq
11 716,08 -52,76 (-0,45 %) Nikkei 225
27 645,39 +127,14 (+0,46 %) EUR/USD
1,0840 -0,0007 (-0,07 %) HANG SENG
20 157,03 +372,38 (+1,88 %) Bitcoin EUR
25 234,99 +359,96 (+1,45 %)
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’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 | 2023-03-27 9:39AM EDT | 45.00 | 51.50 | 51.40 | 52.25 | 0.00 | - | 1 | 117 | 66.97% |
| DIS240119C00050000 | 2023-03-21 12:42PM EDT | 50.00 | 48.80 | 46.85 | 47.80 | 0.00 | - | 5 | 525 | 63.16% |
| DIS240119C00055000 | 2023-03-27 12:07PM EDT | 55.00 | 42.70 | 42.30 | 43.15 | 0.00 | - | 2 | 180 | 58.37% |
| DIS240119C00060000 | 2023-03-28 3:34PM EDT | 60.00 | 38.30 | 38.10 | 38.65 | 0.00 | - | 1 | 241 | 55.08% |
| DIS240119C00065000 | 2023-03-22 3:03PM EDT | 65.00 | 35.85 | 33.75 | 34.45 | 0.00 | - | 1 | 158 | 51.79% |
| DIS240119C00070000 | 2023-03-28 1:03PM EDT | 70.00 | 30.40 | 29.70 | 30.25 | -0.79 | -2.53% | 1 | 541 | 50.04% |
| DIS240119C00075000 | 2023-03-27 3:45PM EDT | 75.00 | 26.87 | 25.80 | 26.20 | 0.00 | - | 4 | 1,242 | 46.80% |
| DIS240119C00080000 | 2023-03-28 1:03PM EDT | 80.00 | 22.60 | 22.00 | 22.50 | +0.85 | +3.91% | 3 | 1,529 | 44.41% |
| DIS240119C00085000 | 2023-03-28 10:28AM EDT | 85.00 | 19.65 | 18.60 | 19.00 | -0.87 | -4.24% | 1 | 873 | 42.08% |
| DIS240119C00090000 | 2023-03-28 3:02PM EDT | 90.00 | 15.61 | 15.35 | 15.70 | -0.72 | -4.41% | 7 | 3,319 | 39.75% |
| DIS240119C00095000 | 2023-03-28 1:36PM EDT | 95.00 | 12.80 | 12.50 | 12.90 | -0.55 | -4.12% | 20 | 14,446 | 38.21% |
| DIS240119C00100000 | 2023-03-28 3:26PM EDT | 100.00 | 10.40 | 9.95 | 10.35 | -0.50 | -4.59% | 58 | 8,171 | 36.60% |
| DIS240119C00105000 | 2023-03-28 3:20PM EDT | 105.00 | 7.97 | 7.80 | 8.20 | -0.61 | -7.11% | 535 | 12,343 | 35.33% |
| DIS240119C00110000 | 2023-03-28 3:20PM EDT | 110.00 | 6.18 | 6.00 | 6.25 | -0.42 | -6.36% | 31 | 7,839 | 33.80% |
| DIS240119C00115000 | 2023-03-28 3:20PM EDT | 115.00 | 4.74 | 4.50 | 4.80 | -0.31 | -6.14% | 12 | 3,315 | 32.95% |
| DIS240119C00120000 | 2023-03-28 3:39PM EDT | 120.00 | 3.50 | 3.40 | 3.60 | -0.33 | -8.62% | 61 | 8,606 | 32.08% |
| DIS240119C00125000 | 2023-03-28 3:44PM EDT | 125.00 | 2.56 | 2.56 | 2.67 | -0.28 | -9.86% | 8 | 8,894 | 31.38% |
| DIS240119C00130000 | 2023-03-28 3:41PM EDT | 130.00 | 1.94 | 1.90 | 1.98 | -0.18 | -8.49% | 72 | 11,840 | 30.90% |
| DIS240119C00135000 | 2023-03-28 2:58PM EDT | 135.00 | 1.45 | 1.40 | 1.45 | -0.05 | -3.33% | 47 | 3,036 | 30.46% |
| DIS240119C00140000 | 2023-03-28 3:41PM EDT | 140.00 | 1.06 | 1.02 | 1.10 | -0.09 | -7.83% | 93 | 5,835 | 30.41% |
| DIS240119C00145000 | 2023-03-28 2:37PM EDT | 145.00 | 0.80 | 0.76 | 0.84 | -0.03 | -3.61% | 76 | 12,260 | 30.42% |
| DIS240119C00150000 | 2023-03-28 3:30PM EDT | 150.00 | 0.58 | 0.56 | 0.62 | -0.06 | -9.38% | 31 | 12,768 | 30.25% |
| DIS240119C00155000 | 2023-03-28 3:16PM EDT | 155.00 | 0.45 | 0.43 | 0.51 | -0.04 | -8.16% | 51 | 11,780 | 30.74% |
| DIS240119C00160000 | 2023-03-28 2:24PM EDT | 160.00 | 0.38 | 0.35 | 0.36 | +0.01 | +2.70% | 41 | 5,684 | 30.35% |
| DIS240119C00165000 | 2023-03-28 10:21AM EDT | 165.00 | 0.30 | 0.27 | 0.32 | 0.00 | - | 2 | 3,588 | 31.15% |
| DIS240119C00170000 | 2023-03-28 3:23PM EDT | 170.00 | 0.22 | 0.21 | 0.25 | -0.03 | -12.00% | 101 | 3,123 | 31.28% |
| DIS240119C00175000 | 2023-03-27 11:37AM EDT | 175.00 | 0.18 | 0.17 | 0.20 | 0.00 | - | 6 | 1,803 | 31.49% |
| DIS240119C00180000 | 2023-03-24 11:31AM EDT | 180.00 | 0.17 | 0.13 | 0.16 | 0.00 | - | 15 | 3,604 | 31.69% |
| DIS240119C00185000 | 2023-03-24 9:31AM EDT | 185.00 | 0.12 | 0.12 | 0.13 | 0.00 | - | 14 | 1,401 | 31.93% |
| DIS240119C00190000 | 2023-03-28 2:27PM EDT | 190.00 | 0.12 | 0.09 | 0.13 | 0.00 | - | 3 | 1,739 | 32.96% |
| DIS240119C00195000 | 2023-03-28 10:09AM EDT | 195.00 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 120 | 725 | 32.91% |
| DIS240119C00200000 | 2023-03-28 2:39PM EDT | 200.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 69 | 8,425 | 33.50% |
| DIS240119C00210000 | 2023-03-24 1:41PM EDT | 210.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 25 | 1,134 | 34.28% |
| DIS240119C00220000 | 2023-03-16 3:58PM EDT | 220.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 45 | 1,727 | 34.77% |
| DIS240119C00230000 | 2023-03-22 12:59PM EDT | 230.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 11 | 1,326 | 36.33% |
| DIS240119C00240000 | 2023-03-23 10:09AM EDT | 240.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 679 | 36.91% |
| DIS240119C00250000 | 2023-03-21 11:38AM EDT | 250.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 3,247 | 39.26% |
| DIS240119C00260000 | 2023-03-21 12:42PM EDT | 260.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 21 | 1,441 | 38.67% |
| DIS240119C00270000 | 2023-03-24 2:22PM EDT | 270.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 25 | 10,641 | 39.84% |
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 | 2023-03-28 12:20PM EDT | 45.00 | 0.35 | 0.30 | 0.38 | -0.02 | -5.41% | 4 | 3,168 | 45.90% |
| DIS240119P00050000 | 2023-03-28 2:56PM EDT | 50.00 | 0.59 | 0.53 | 0.63 | +0.04 | +7.27% | 21 | 1,600 | 44.34% |
| DIS240119P00055000 | 2023-03-27 2:26PM EDT | 55.00 | 0.88 | 0.79 | 0.93 | 0.00 | - | 10 | 1,700 | 42.21% |
| DIS240119P00060000 | 2023-03-28 1:24PM EDT | 60.00 | 1.25 | 1.22 | 1.27 | -0.21 | -14.38% | 2 | 1,492 | 39.67% |
| DIS240119P00065000 | 2023-03-27 1:47PM EDT | 65.00 | 1.80 | 1.73 | 1.85 | 0.00 | - | 30 | 2,288 | 38.18% |
| DIS240119P00070000 | 2023-03-28 2:54PM EDT | 70.00 | 2.46 | 2.42 | 2.54 | +0.01 | +0.41% | 82 | 5,781 | 36.37% |
| DIS240119P00075000 | 2023-03-28 3:51PM EDT | 75.00 | 3.30 | 3.25 | 3.45 | +0.10 | +3.12% | 34 | 9,574 | 34.74% |
| DIS240119P00080000 | 2023-03-28 3:36PM EDT | 80.00 | 4.40 | 4.30 | 4.55 | +0.10 | +2.33% | 12 | 9,536 | 32.98% |
| DIS240119P00085000 | 2023-03-28 1:47PM EDT | 85.00 | 5.85 | 5.70 | 5.90 | +0.10 | +1.74% | 15 | 8,008 | 31.23% |
| DIS240119P00090000 | 2023-03-28 3:01PM EDT | 90.00 | 7.55 | 7.35 | 7.55 | +0.25 | +3.42% | 13 | 10,530 | 29.49% |
| DIS240119P00095000 | 2023-03-28 3:10PM EDT | 95.00 | 9.40 | 9.35 | 9.65 | +0.15 | +1.62% | 2 | 12,987 | 28.08% |
| DIS240119P00100000 | 2023-03-28 2:55PM EDT | 100.00 | 11.65 | 11.75 | 12.10 | +0.10 | +0.87% | 51 | 9,544 | 26.56% |
| DIS240119P00105000 | 2023-03-28 2:24PM EDT | 105.00 | 14.30 | 14.60 | 15.00 | -1.95 | -12.00% | 606 | 5,334 | 25.15% |
| DIS240119P00110000 | 2023-03-28 1:21PM EDT | 110.00 | 17.84 | 17.80 | 18.10 | -1.56 | -8.04% | 10 | 8,543 | 22.96% |
| DIS240119P00115000 | 2023-03-27 10:15AM EDT | 115.00 | 21.60 | 21.50 | 21.85 | 0.00 | - | 1 | 3,206 | 21.41% |
| DIS240119P00120000 | 2023-03-28 1:21PM EDT | 120.00 | 25.63 | 25.60 | 26.15 | +0.91 | +3.68% | 1 | 5,288 | 20.69% |
| DIS240119P00125000 | 2023-03-27 12:54PM EDT | 125.00 | 30.40 | 30.05 | 30.60 | 0.00 | - | 4 | 4,944 | 19.09% |
| DIS240119P00130000 | 2023-03-20 9:51AM EDT | 130.00 | 36.00 | 34.75 | 35.60 | 0.00 | - | 2 | 2,970 | 21.14% |
| DIS240119P00135000 | 2023-03-09 1:02PM EDT | 135.00 | 36.50 | 39.75 | 40.60 | 0.00 | - | 1 | 6 | 23.07% |
| DIS240119P00140000 | 2023-03-24 9:41AM EDT | 140.00 | 45.85 | 44.65 | 45.90 | 0.00 | - | 1 | 2 | 27.69% |
| DIS240119P00145000 | 2023-03-16 2:19PM EDT | 145.00 | 50.70 | 49.65 | 50.80 | 0.00 | - | 3 | 2 | 28.65% |
| DIS240119P00150000 | 2023-03-22 11:03AM EDT | 150.00 | 53.55 | 54.65 | 55.80 | 0.00 | - | 1 | 1 | 30.37% |
| DIS240119P00155000 | 2023-03-14 10:59AM EDT | 155.00 | 61.20 | 59.55 | 60.70 | 0.00 | - | 1 | 0 | 30.98% |
| DIS240119P00160000 | 2023-03-28 2:09PM EDT | 160.00 | 65.15 | 64.65 | 65.70 | +0.45 | +0.70% | 6 | 1,501 | 32.52% |
| DIS240119P00165000 | 2022-11-22 12:45PM EDT | 165.00 | 69.95 | 77.65 | 79.15 | 0.00 | - | 25 | 0 | 70.72% |
| DIS240119P00170000 | 2023-03-27 1:04PM EDT | 170.00 | 75.00 | 74.30 | 76.15 | 0.00 | - | 1 | 2 | 39.80% |
| DIS240119P00175000 | 2023-02-09 11:05AM EDT | 175.00 | 59.70 | 80.75 | 82.40 | 0.00 | - | 10 | 0 | 49.68% |
| DIS240119P00180000 | 2023-01-31 1:11PM EDT | 180.00 | 71.70 | 80.45 | 81.70 | 0.00 | - | 2 | 1 | 0.00% |
| DIS240119P00185000 | 2023-02-01 11:49AM EDT | 185.00 | 77.10 | 83.10 | 84.90 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240119P00190000 | 2023-03-03 10:57AM EDT | 190.00 | 90.10 | 93.90 | 96.10 | 0.00 | - | 2 | 0 | 44.85% |
| DIS240119P00195000 | 2022-10-04 1:05PM EDT | 195.00 | 94.05 | 94.40 | 95.65 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240119P00200000 | 2023-02-08 1:55PM EDT | 200.00 | 88.23 | 104.70 | 107.30 | 0.00 | - | 3 | 1 | 56.24% |
| DIS240119P00210000 | 2023-02-06 1:38PM EDT | 210.00 | 100.33 | 109.55 | 111.95 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240119P00220000 | 2023-03-14 2:25PM EDT | 220.00 | 127.30 | 123.30 | 126.55 | 0.00 | - | 1 | 0 | 55.79% |
| DIS240119P00230000 | 2023-01-04 3:56PM EDT | 230.00 | 137.90 | 117.65 | 120.90 | 0.00 | - | 1 | 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 | 2023-01-04 3:29PM EDT | 250.00 | 158.55 | 137.65 | 140.90 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240119P00260000 | 2023-03-20 3:52PM EDT | 260.00 | 165.80 | 163.75 | 166.60 | 0.00 | - | 5 | 0 | 64.09% |
| DIS240119P00270000 | 2023-03-21 3:13PM EDT | 270.00 | 173.40 | 173.00 | 177.10 | 0.00 | - | 6 | 0 | 69.76% |
© 2023 Yahoo. Tous droits réservés.
