La bourse ferme dans 2 h 34 min
CAC 40
7 972,50 -25,52 (-0,32 %) Euro Stoxx 50
4 979,96 -23,58 (-0,47 %) Dow Jones
38 571,03 -115,27 (-0,30 %) EUR/USD
1,0867 -0,0039 (-0,36 %) Gold future
2 353,10 -16,20 (-0,68 %) Bitcoin EUR
63 406,04 -722,73 (-1,13 %)
The Walt Disney Company (DIS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS241115C00070000 | 2024-05-24 9:56AM EDT | 70.00 | 33.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIS241115C00080000 | 2024-05-31 3:43PM EDT | 80.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| DIS241115C00085000 | 2024-05-28 1:56PM EDT | 85.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| DIS241115C00090000 | 2024-05-31 11:58AM EDT | 90.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| DIS241115C00095000 | 2024-06-03 12:19PM EDT | 95.00 | 12.98 | 0.00 | 0.00 | 0.00 | - | 9 | 219 | 0.00% |
| DIS241115C00100000 | 2024-06-03 1:43PM EDT | 100.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 17 | 428 | 0.00% |
| DIS241115C00105000 | 2024-06-03 3:17PM EDT | 105.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 9 | 648 | 0.78% |
| DIS241115C00110000 | 2024-06-03 10:57AM EDT | 110.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 406 | 3.13% |
| DIS241115C00115000 | 2024-06-03 11:59AM EDT | 115.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 101 | 462 | 3.13% |
| DIS241115C00120000 | 2024-06-03 2:30PM EDT | 120.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 19 | 227 | 6.25% |
| DIS241115C00125000 | 2024-06-03 11:03AM EDT | 125.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2 | 144 | 6.25% |
| DIS241115C00130000 | 2024-05-30 3:22PM EDT | 130.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 6 | 148 | 6.25% |
| DIS241115C00135000 | 2024-05-30 1:06PM EDT | 135.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 6.25% |
| DIS241115C00140000 | 2024-06-03 10:20AM EDT | 140.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 3 | 124 | 12.50% |
| DIS241115C00145000 | 2024-06-03 3:09PM EDT | 145.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 12.50% |
| DIS241115C00150000 | 2024-06-03 2:25PM EDT | 150.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| DIS241115C00155000 | 2024-06-03 2:24PM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 197 | 12.50% |
| DIS241115C00160000 | 2024-06-03 3:02PM EDT | 160.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 247 | 12.50% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS241115P00055000 | 2024-05-24 10:00AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| DIS241115P00060000 | 2024-06-03 3:03PM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| DIS241115P00065000 | 2024-06-03 2:54PM EDT | 65.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 12.50% |
| DIS241115P00070000 | 2024-06-03 2:32PM EDT | 70.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| DIS241115P00075000 | 2024-06-03 2:25PM EDT | 75.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| DIS241115P00080000 | 2024-06-03 9:36AM EDT | 80.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 6.25% |
| DIS241115P00085000 | 2024-06-03 12:14PM EDT | 85.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 30 | 114 | 6.25% |
| DIS241115P00090000 | 2024-06-03 11:08AM EDT | 90.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 6 | 399 | 6.25% |
| DIS241115P00095000 | 2024-06-03 1:59PM EDT | 95.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 24 | 666 | 3.13% |
| DIS241115P00100000 | 2024-06-03 3:44PM EDT | 100.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 9 | 1,528 | 0.78% |
| DIS241115P00105000 | 2024-06-03 2:37PM EDT | 105.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | 238 | 445 | 0.00% |
| DIS241115P00110000 | 2024-06-03 11:06AM EDT | 110.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 0.00% |
| DIS241115P00115000 | 2024-05-31 3:05PM EDT | 115.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| DIS241115P00120000 | 2024-05-20 3:07PM EDT | 120.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DIS241115P00135000 | 2024-05-14 11:58AM EDT | 135.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIS241115P00140000 | 2024-05-10 10:24AM EDT | 140.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
