La bourse ferme dans 2 h 1 min
CAC 40
8 026,26 -38,89 (-0,48 %) Euro Stoxx 50
4 945,76 -35,33 (-0,71 %) Dow Jones
38 386,09 +146,43 (+0,38 %) EUR/USD
1,0708 -0,0017 (-0,16 %) Gold future
2 315,80 -41,90 (-1,78 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
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’achatpour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240524C00065000 | 2024-04-18 3:50PM EDT | 65.00 | 48.59 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DIS240524C00090000 | 2024-04-18 3:55PM EDT | 90.00 | 23.38 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| DIS240524C00095000 | 2024-04-29 12:40PM EDT | 95.00 | 18.53 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| DIS240524C00099000 | 2024-04-25 12:47PM EDT | 99.00 | 14.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240524C00100000 | 2024-04-24 11:45AM EDT | 100.00 | 14.47 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| DIS240524C00101000 | 2024-04-25 9:43AM EDT | 101.00 | 12.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIS240524C00102000 | 2024-04-26 11:36AM EDT | 102.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| DIS240524C00103000 | 2024-04-19 1:50PM EDT | 103.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 19 | 13 | 0.00% |
| DIS240524C00104000 | 2024-04-17 9:55AM EDT | 104.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DIS240524C00105000 | 2024-04-29 10:09AM EDT | 105.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| DIS240524C00106000 | 2024-04-23 9:32AM EDT | 106.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| DIS240524C00107000 | 2024-04-26 3:22PM EDT | 107.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 10 | 140 | 0.00% |
| DIS240524C00108000 | 2024-04-23 12:38PM EDT | 108.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| DIS240524C00109000 | 2024-04-26 11:46AM EDT | 109.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| DIS240524C00110000 | 2024-04-29 3:00PM EDT | 110.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 9 | 84 | 0.00% |
| DIS240524C00111000 | 2024-04-29 2:38PM EDT | 111.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 40 | 0.00% |
| DIS240524C00112000 | 2024-04-29 3:03PM EDT | 112.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 4 | 108 | 0.00% |
| DIS240524C00113000 | 2024-04-29 3:54PM EDT | 113.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 30 | 222 | 0.78% |
| DIS240524C00114000 | 2024-04-29 2:50PM EDT | 114.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 47 | 73 | 1.56% |
| DIS240524C00115000 | 2024-04-29 1:34PM EDT | 115.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 12 | 182 | 3.13% |
| DIS240524C00116000 | 2024-04-26 3:09PM EDT | 116.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 3.13% |
| DIS240524C00117000 | 2024-04-29 10:30AM EDT | 117.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 16 | 54 | 3.13% |
| DIS240524C00118000 | 2024-04-29 2:59PM EDT | 118.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 9 | 135 | 6.25% |
| DIS240524C00119000 | 2024-04-29 11:41AM EDT | 119.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 6.25% |
| DIS240524C00120000 | 2024-04-29 3:49PM EDT | 120.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 24 | 433 | 6.25% |
| DIS240524C00121000 | 2024-04-29 3:47PM EDT | 121.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 6.25% |
| DIS240524C00122000 | 2024-04-29 1:59PM EDT | 122.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 6 | 140 | 6.25% |
| DIS240524C00123000 | 2024-04-29 2:47PM EDT | 123.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 13 | 69 | 6.25% |
| DIS240524C00124000 | 2024-04-29 1:59PM EDT | 124.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 11 | 70 | 6.25% |
| DIS240524C00125000 | 2024-04-29 12:19PM EDT | 125.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 12.50% |
| DIS240524C00126000 | 2024-04-26 10:46AM EDT | 126.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| DIS240524C00127000 | 2024-04-24 1:42PM EDT | 127.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 12.50% |
| DIS240524C00128000 | 2024-04-29 1:56PM EDT | 128.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 12.50% |
| DIS240524C00129000 | 2024-04-23 3:18PM EDT | 129.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| DIS240524C00130000 | 2024-04-29 3:14PM EDT | 130.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 53 | 12.50% |
| DIS240524C00131000 | 2024-04-29 1:56PM EDT | 131.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| DIS240524C00132000 | 2024-04-29 9:57AM EDT | 132.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| DIS240524C00133000 | 2024-04-24 10:51AM EDT | 133.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 7 | 26 | 12.50% |
| DIS240524C00134000 | 2024-04-17 3:48PM EDT | 134.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS240524C00135000 | 2024-04-23 9:47AM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| DIS240524C00140000 | 2024-04-23 2:20PM EDT | 140.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 25.00% |
| DIS240524C00145000 | 2024-04-29 12:28PM EDT | 145.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 9 | 18 | 25.00% |
Options de ventepour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240524P00080000 | 2024-04-10 9:50AM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| DIS240524P00085000 | 2024-04-29 11:53AM EDT | 85.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 25.00% |
| DIS240524P00090000 | 2024-04-29 11:53AM EDT | 90.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 25.00% |
| DIS240524P00095000 | 2024-04-29 3:44PM EDT | 95.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 123 | 12.50% |
| DIS240524P00099000 | 2024-04-29 1:46PM EDT | 99.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| DIS240524P00100000 | 2024-04-29 1:57PM EDT | 100.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 12.50% |
| DIS240524P00102000 | 2024-04-29 11:01AM EDT | 102.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| DIS240524P00103000 | 2024-04-29 3:49PM EDT | 103.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 6.25% |
| DIS240524P00104000 | 2024-04-26 3:14PM EDT | 104.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 17 | 127 | 6.25% |
| DIS240524P00105000 | 2024-04-29 3:46PM EDT | 105.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 21 | 186 | 6.25% |
| DIS240524P00106000 | 2024-04-25 3:27PM EDT | 106.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| DIS240524P00107000 | 2024-04-29 2:14PM EDT | 107.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 3.13% |
| DIS240524P00108000 | 2024-04-29 2:14PM EDT | 108.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 3.13% |
| DIS240524P00109000 | 2024-04-25 3:18PM EDT | 109.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 3.13% |
| DIS240524P00110000 | 2024-04-29 3:18PM EDT | 110.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 86 | 1.56% |
| DIS240524P00111000 | 2024-04-29 2:02PM EDT | 111.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 0.78% |
| DIS240524P00112000 | 2024-04-29 1:30PM EDT | 112.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 8 | 27 | 0.10% |
| DIS240524P00113000 | 2024-04-29 1:37PM EDT | 113.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 4 | 153 | 0.00% |
| DIS240524P00114000 | 2024-04-29 12:10PM EDT | 114.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 314 | 0.00% |
| DIS240524P00115000 | 2024-04-29 3:26PM EDT | 115.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 20 | 79 | 0.00% |
| DIS240524P00116000 | 2024-04-29 2:37PM EDT | 116.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 25 | 30 | 0.00% |
| DIS240524P00117000 | 2024-04-29 3:28PM EDT | 117.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 20 | 64 | 0.00% |
| DIS240524P00118000 | 2024-04-29 3:49PM EDT | 118.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| DIS240524P00119000 | 2024-04-16 3:57PM EDT | 119.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 9 | 20 | 0.00% |
| DIS240524P00120000 | 2024-04-29 2:02PM EDT | 120.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| DIS240524P00121000 | 2024-04-25 1:11PM EDT | 121.00 | 9.82 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| DIS240524P00122000 | 2024-04-12 11:20AM EDT | 122.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| DIS240524P00130000 | 2024-04-08 11:00AM EDT | 130.00 | 13.49 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DIS240524P00160000 | 2024-04-19 11:12AM EDT | 160.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
