Marchés français ouverture 6 h 41 min
Dow Jones
33 002,38 -430,97 (-1,29 %) Nasdaq
13 059,47 -248,31 (-1,87 %) Nikkei 225
31 237,94 0,00 (0,00 %) EUR/USD
1,0474 +0,0005 (+0,05 %) HANG SENG
17 331,22 -478,44 (-2,69 %) Bitcoin EUR
26 147,25 -124,66 (-0,47 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240621C00045000 | 2023-09-20 11:49AM EDT | 45.00 | 39.75 | 36.45 | 37.25 | 0.00 | - | 1 | 449 | 63.21% |
| DIS240621C00050000 | 2023-10-03 2:41PM EDT | 50.00 | 32.45 | 31.95 | 32.60 | -0.30 | -0.92% | 3 | 235 | 57.40% |
| DIS240621C00055000 | 2023-10-03 1:42PM EDT | 55.00 | 28.15 | 27.65 | 28.00 | -1.55 | -5.22% | 12 | 1,295 | 52.33% |
| DIS240621C00060000 | 2023-10-03 11:40AM EDT | 60.00 | 23.75 | 23.40 | 23.70 | -1.35 | -5.38% | 28 | 506 | 48.79% |
| DIS240621C00065000 | 2023-10-02 1:20PM EDT | 65.00 | 20.80 | 19.45 | 19.75 | 0.00 | - | 6 | 691 | 45.37% |
| DIS240621C00070000 | 2023-10-03 2:53PM EDT | 70.00 | 15.95 | 15.65 | 15.95 | -1.35 | -7.80% | 11 | 1,121 | 41.80% |
| DIS240621C00075000 | 2023-10-03 3:55PM EDT | 75.00 | 12.55 | 12.40 | 12.65 | -1.20 | -8.73% | 18 | 975 | 39.31% |
| DIS240621C00080000 | 2023-10-03 3:53PM EDT | 80.00 | 9.73 | 9.60 | 9.85 | -0.92 | -8.64% | 42 | 2,581 | 37.53% |
| DIS240621C00085000 | 2023-10-03 2:18PM EDT | 85.00 | 7.30 | 7.25 | 7.35 | -0.70 | -8.75% | 111 | 4,025 | 35.52% |
| DIS240621C00090000 | 2023-10-03 3:54PM EDT | 90.00 | 5.35 | 5.30 | 5.40 | -0.72 | -11.86% | 359 | 8,936 | 34.19% |
| DIS240621C00095000 | 2023-10-03 3:47PM EDT | 95.00 | 3.90 | 3.80 | 3.90 | -0.35 | -8.24% | 223 | 3,676 | 33.21% |
| DIS240621C00100000 | 2023-10-03 3:54PM EDT | 100.00 | 2.73 | 2.70 | 2.77 | -0.42 | -13.33% | 541 | 12,145 | 32.46% |
| DIS240621C00105000 | 2023-10-03 11:35AM EDT | 105.00 | 1.96 | 1.90 | 1.98 | -0.20 | -9.26% | 11 | 2,373 | 32.11% |
| DIS240621C00110000 | 2023-10-03 2:35PM EDT | 110.00 | 1.39 | 1.35 | 1.39 | -0.15 | -9.74% | 62 | 9,133 | 31.76% |
| DIS240621C00115000 | 2023-10-03 3:25PM EDT | 115.00 | 0.99 | 0.97 | 1.01 | -0.11 | -10.00% | 19 | 2,826 | 31.82% |
| DIS240621C00120000 | 2023-10-03 3:39PM EDT | 120.00 | 0.73 | 0.71 | 0.74 | -0.08 | -9.88% | 21 | 7,064 | 31.98% |
| DIS240621C00125000 | 2023-10-03 11:22AM EDT | 125.00 | 0.56 | 0.53 | 0.56 | -0.04 | -6.67% | 19 | 8,752 | 32.32% |
| DIS240621C00130000 | 2023-10-03 3:33PM EDT | 130.00 | 0.41 | 0.40 | 0.43 | -0.05 | -10.87% | 16 | 3,241 | 32.74% |
| DIS240621C00135000 | 2023-10-03 12:16PM EDT | 135.00 | 0.34 | 0.31 | 0.34 | +0.02 | +6.25% | 2 | 1,660 | 33.25% |
| DIS240621C00140000 | 2023-10-02 11:58AM EDT | 140.00 | 0.26 | 0.24 | 0.27 | 0.00 | - | 1 | 3,614 | 33.74% |
| DIS240621C00145000 | 2023-09-29 3:49PM EDT | 145.00 | 0.21 | 0.20 | 0.22 | 0.00 | - | 5 | 1,266 | 34.33% |
| DIS240621C00150000 | 2023-10-03 12:36PM EDT | 150.00 | 0.17 | 0.16 | 0.17 | -0.01 | -5.56% | 6 | 12,109 | 34.57% |
| DIS240621C00155000 | 2023-10-03 12:52PM EDT | 155.00 | 0.15 | 0.12 | 0.15 | +0.01 | +7.14% | 1 | 772 | 35.40% |
| DIS240621C00160000 | 2023-10-02 3:58PM EDT | 160.00 | 0.11 | 0.11 | 0.12 | -0.02 | -15.38% | 1 | 2,748 | 35.69% |
| DIS240621C00165000 | 2023-10-02 11:31AM EDT | 165.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 25 | 784 | 36.62% |
| DIS240621C00170000 | 2023-10-03 2:14PM EDT | 170.00 | 0.07 | 0.07 | 0.09 | -0.02 | -22.22% | 31 | 3,888 | 36.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240621P00045000 | 2023-10-03 11:43AM EDT | 45.00 | 0.32 | 0.32 | 0.34 | +0.04 | +14.29% | 201 | 3,078 | 39.06% |
| DIS240621P00050000 | 2023-10-03 11:41AM EDT | 50.00 | 0.53 | 0.56 | 0.58 | +0.09 | +20.45% | 130 | 864 | 36.72% |
| DIS240621P00055000 | 2023-10-03 3:46PM EDT | 55.00 | 0.93 | 0.91 | 0.94 | +0.16 | +20.78% | 392 | 1,125 | 34.45% |
| DIS240621P00060000 | 2023-10-03 2:33PM EDT | 60.00 | 1.45 | 1.46 | 1.50 | +0.29 | +25.00% | 13 | 4,413 | 32.47% |
| DIS240621P00065000 | 2023-10-03 2:29PM EDT | 65.00 | 2.30 | 2.25 | 2.32 | +0.30 | +15.00% | 5 | 7,846 | 30.64% |
| DIS240621P00070000 | 2023-10-03 1:49PM EDT | 70.00 | 3.40 | 3.40 | 3.50 | +0.58 | +20.57% | 319 | 9,893 | 29.00% |
| DIS240621P00075000 | 2023-10-03 3:45PM EDT | 75.00 | 5.00 | 5.00 | 5.10 | +0.80 | +19.05% | 446 | 15,469 | 27.42% |
| DIS240621P00080000 | 2023-10-03 3:22PM EDT | 80.00 | 7.07 | 7.05 | 7.15 | +1.07 | +17.83% | 273 | 9,435 | 25.72% |
| DIS240621P00085000 | 2023-10-03 1:14PM EDT | 85.00 | 9.38 | 9.65 | 9.75 | +0.85 | +9.96% | 30 | 10,413 | 24.04% |
| DIS240621P00090000 | 2023-10-03 1:10PM EDT | 90.00 | 12.48 | 12.80 | 12.95 | +1.08 | +9.47% | 34 | 7,259 | 22.45% |
| DIS240621P00095000 | 2023-10-03 1:34PM EDT | 95.00 | 16.22 | 16.50 | 16.70 | +0.76 | +4.92% | 4 | 2,053 | 20.75% |
| DIS240621P00100000 | 2023-10-03 1:34PM EDT | 100.00 | 20.42 | 20.65 | 20.95 | +0.63 | +3.18% | 2 | 6,072 | 18.97% |
| DIS240621P00105000 | 2023-10-02 10:32AM EDT | 105.00 | 23.95 | 25.20 | 26.00 | 0.00 | - | 3 | 515 | 22.36% |
| DIS240621P00110000 | 2023-10-02 3:06PM EDT | 110.00 | 28.70 | 30.15 | 30.80 | 0.00 | - | 6 | 10 | 22.80% |
| DIS240621P00115000 | 2023-10-03 3:08PM EDT | 115.00 | 35.35 | 35.15 | 35.80 | +1.92 | +5.74% | 430 | 74 | 25.20% |
| DIS240621P00120000 | 2023-09-29 12:39PM EDT | 120.00 | 39.07 | 40.05 | 40.95 | 0.00 | - | 3 | 1 | 29.40% |
| DIS240621P00125000 | 2023-09-11 1:49PM EDT | 125.00 | 42.60 | 45.15 | 45.95 | 0.00 | - | 9 | 0 | 31.59% |
| DIS240621P00130000 | 2023-07-13 10:52AM EDT | 130.00 | 39.61 | 40.55 | 41.40 | 0.00 | - | 2 | 3 | 0.00% |
| DIS240621P00135000 | 2023-10-03 11:01AM EDT | 135.00 | 54.85 | 55.15 | 55.80 | +0.92 | +1.71% | 1 | 0 | 33.42% |
| DIS240621P00140000 | 2023-10-03 11:11AM EDT | 140.00 | 59.95 | 60.15 | 60.85 | +0.99 | +1.68% | 1 | 0 | 36.04% |
| DIS240621P00145000 | 2023-05-11 10:09AM EDT | 145.00 | 52.20 | 52.30 | 53.65 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240621P00150000 | 2023-09-14 3:40PM EDT | 150.00 | 65.25 | 70.10 | 70.95 | 0.00 | - | 2 | 0 | 40.99% |
| DIS240621P00155000 | 2023-02-09 11:39AM EDT | 155.00 | 41.35 | 60.70 | 62.25 | 0.00 | - | - | 0 | 0.00% |
| DIS240621P00160000 | 2023-08-07 12:08PM EDT | 160.00 | 73.60 | 78.60 | 79.35 | 0.00 | - | 7 | 0 | 0.00% |
| DIS240621P00165000 | 2023-02-09 3:26PM EDT | 165.00 | 52.60 | 70.75 | 72.40 | 0.00 | - | - | 0 | 0.00% |
| DIS240621P00170000 | 2023-09-12 3:28PM EDT | 170.00 | 86.65 | 89.90 | 90.95 | 0.00 | - | 1 | 0 | 47.12% |
© 2023 Yahoo. Tous droits réservés.
