La bourse ferme dans 4 h 8 min
CAC 40
6 969,83 +44,43 (+0,64 %) Euro Stoxx 50
4 090,84 +25,85 (+0,64 %) Dow Jones
31 861,98 -384,62 (-1,19 %) EUR/USD
1,0710 +0,0039 (+0,36 %) Gold future
1 987,80 +14,30 (+0,72 %) Bitcoin EUR
26 317,89 +819,67 (+3,21 %)
The Walt Disney Company (DIS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:04PM EDT
Avant Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240621C00055000 | 2023-03-17 3:56PM EDT | 55.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| DIS240621C00060000 | 2023-03-17 3:10PM EDT | 60.00 | 38.98 | 0.00 | 0.00 | 0.00 | - | 38 | 235 | 0.00% |
| DIS240621C00065000 | 2023-03-17 3:10PM EDT | 65.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 7 | 122 | 0.00% |
| DIS240621C00070000 | 2023-03-17 2:58PM EDT | 70.00 | 31.25 | 0.00 | 0.00 | 0.00 | - | 31 | 184 | 0.00% |
| DIS240621C00075000 | 2023-03-17 9:40AM EDT | 75.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | 2 | 375 | 0.00% |
| DIS240621C00080000 | 2023-03-16 12:02PM EDT | 80.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 20 | 411 | 0.00% |
| DIS240621C00085000 | 2023-03-17 9:40AM EDT | 85.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 4 | 322 | 0.00% |
| DIS240621C00090000 | 2023-03-17 11:51AM EDT | 90.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 497 | 0.00% |
| DIS240621C00095000 | 2023-03-16 1:35PM EDT | 95.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 9 | 188 | 0.39% |
| DIS240621C00100000 | 2023-03-17 3:07PM EDT | 100.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 37 | 737 | 1.56% |
| DIS240621C00105000 | 2023-03-15 11:18AM EDT | 105.00 | 10.41 | 0.00 | 0.00 | 0.00 | - | 2 | 151 | 3.13% |
| DIS240621C00110000 | 2023-03-16 11:26AM EDT | 110.00 | 9.24 | 0.00 | 0.00 | 0.00 | - | 5 | 192 | 3.13% |
| DIS240621C00115000 | 2023-03-15 10:44AM EDT | 115.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 10 | 246 | 3.13% |
| DIS240621C00120000 | 2023-03-17 11:50AM EDT | 120.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 4 | 239 | 6.25% |
| DIS240621C00125000 | 2023-03-17 2:26PM EDT | 125.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 1 | 389 | 6.25% |
| DIS240621C00130000 | 2023-03-17 3:53PM EDT | 130.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 6.25% |
| DIS240621C00135000 | 2023-03-16 3:15PM EDT | 135.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 43 | 107 | 6.25% |
| DIS240621C00140000 | 2023-03-17 1:10PM EDT | 140.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 2 | 205 | 6.25% |
| DIS240621C00145000 | 2023-03-17 1:10PM EDT | 145.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 22 | 421 | 6.25% |
| DIS240621C00150000 | 2023-03-17 3:59PM EDT | 150.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 147 | 6.25% |
| DIS240621C00155000 | 2023-03-17 12:43PM EDT | 155.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 12.50% |
| DIS240621C00160000 | 2023-03-17 1:12PM EDT | 160.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 11 | 245 | 12.50% |
| DIS240621C00165000 | 2023-03-17 3:53PM EDT | 165.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 597 | 12.50% |
| DIS240621C00170000 | 2023-03-17 2:21PM EDT | 170.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 13 | 63 | 12.50% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240621P00050000 | 2023-03-15 2:27PM EDT | 50.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 12.50% |
| DIS240621P00055000 | 2023-03-15 1:49PM EDT | 55.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 11 | 38 | 12.50% |
| DIS240621P00060000 | 2023-03-15 12:18PM EDT | 60.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 6.25% |
| DIS240621P00065000 | 2023-03-10 12:24PM EDT | 65.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 6.25% |
| DIS240621P00070000 | 2023-03-16 11:26AM EDT | 70.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 29 | 473 | 6.25% |
| DIS240621P00075000 | 2023-03-17 3:29PM EDT | 75.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 1,257 | 3.13% |
| DIS240621P00080000 | 2023-03-17 3:29PM EDT | 80.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 5 | 1,793 | 3.13% |
| DIS240621P00085000 | 2023-03-17 3:03PM EDT | 85.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 19 | 1,067 | 1.56% |
| DIS240621P00090000 | 2023-03-17 3:45PM EDT | 90.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 131 | 538 | 0.78% |
| DIS240621P00095000 | 2023-03-16 11:20AM EDT | 95.00 | 12.39 | 0.00 | 0.00 | 0.00 | - | 1 | 205 | 0.00% |
| DIS240621P00100000 | 2023-03-17 11:15AM EDT | 100.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 907 | 0.00% |
| DIS240621P00105000 | 2023-03-13 2:00PM EDT | 105.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 5 | 266 | 0.00% |
| DIS240621P00110000 | 2023-03-13 2:00PM EDT | 110.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 5 | 602 | 0.00% |
| DIS240621P00115000 | 2023-03-16 12:01PM EDT | 115.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 4 | 217 | 0.00% |
| DIS240621P00120000 | 2023-03-06 11:37AM EDT | 120.00 | 21.28 | 0.00 | 0.00 | 0.00 | - | 5 | 53 | 0.00% |
| DIS240621P00125000 | 2023-03-15 10:36AM EDT | 125.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 0.00% |
| DIS240621P00130000 | 2023-03-17 10:27AM EDT | 130.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| DIS240621P00135000 | 2023-03-15 9:48AM EDT | 135.00 | 42.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIS240621P00140000 | 2023-03-08 10:34AM EDT | 140.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240621P00145000 | 2023-02-23 10:36AM EDT | 145.00 | 43.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DIS240621P00150000 | 2023-03-10 4:05PM EDT | 150.00 | 56.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS240621P00155000 | 2023-02-09 11:39AM EDT | 155.00 | 41.35 | 60.70 | 62.25 | 0.00 | - | - | 0 | 25.05% |
| DIS240621P00160000 | 2023-03-14 3:42PM EDT | 160.00 | 66.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS240621P00165000 | 2023-02-09 3:26PM EDT | 165.00 | 52.60 | 70.75 | 72.40 | 0.00 | - | - | 0 | 28.83% |
© 2023 Yahoo. Tous droits réservés.
