La bourse ferme dans 3 h 38 min
CAC 40
7 951,69 -46,33 (-0,58 %) Euro Stoxx 50
4 964,99 -38,55 (-0,77 %) Dow Jones
38 571,03 -115,27 (-0,30 %) EUR/USD
1,0864 -0,0043 (-0,39 %) Gold future
2 347,70 -21,60 (-0,91 %) Bitcoin EUR
63 429,98 -180,31 (-0,28 %)
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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS241220C00070000 | 2024-05-23 1:20PM EDT | 70.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DIS241220C00075000 | 2024-05-31 12:29PM EDT | 75.00 | 29.88 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| DIS241220C00080000 | 2024-06-03 11:19AM EDT | 80.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 13 | 109 | 0.00% |
| DIS241220C00085000 | 2024-06-03 3:44PM EDT | 85.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 8 | 239 | 0.00% |
| DIS241220C00090000 | 2024-06-03 2:55PM EDT | 90.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 12 | 283 | 0.00% |
| DIS241220C00095000 | 2024-06-03 3:25PM EDT | 95.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 18 | 251 | 0.00% |
| DIS241220C00100000 | 2024-06-03 2:53PM EDT | 100.00 | 10.47 | 0.00 | 0.00 | 0.00 | - | 65 | 235 | 0.00% |
| DIS241220C00105000 | 2024-06-03 12:53PM EDT | 105.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 11 | 440 | 0.78% |
| DIS241220C00110000 | 2024-06-03 2:05PM EDT | 110.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | 25 | 271 | 1.56% |
| DIS241220C00115000 | 2024-06-03 2:55PM EDT | 115.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 31 | 356 | 3.13% |
| DIS241220C00120000 | 2024-06-03 3:34PM EDT | 120.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 6 | 461 | 6.25% |
| DIS241220C00125000 | 2024-06-03 3:37PM EDT | 125.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 211 | 402 | 6.25% |
| DIS241220C00130000 | 2024-06-03 2:11PM EDT | 130.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 218 | 6.25% |
| DIS241220C00135000 | 2024-06-03 12:32PM EDT | 135.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| DIS241220C00140000 | 2024-06-03 9:48AM EDT | 140.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 6.25% |
| DIS241220C00145000 | 2024-06-03 12:13PM EDT | 145.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 7 | 26 | 12.50% |
| DIS241220C00150000 | 2024-06-03 2:46PM EDT | 150.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 12.50% |
| DIS241220C00155000 | 2024-06-03 2:47PM EDT | 155.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| DIS241220C00160000 | 2024-06-03 2:56PM EDT | 160.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS241220P00060000 | 2024-06-03 9:31AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| DIS241220P00065000 | 2024-06-03 2:57PM EDT | 65.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 12.50% |
| DIS241220P00070000 | 2024-06-03 2:51PM EDT | 70.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 12.50% |
| DIS241220P00075000 | 2024-06-03 9:53AM EDT | 75.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 4 | 57 | 12.50% |
| DIS241220P00080000 | 2024-06-03 2:57PM EDT | 80.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 13 | 793 | 6.25% |
| DIS241220P00085000 | 2024-06-03 11:40AM EDT | 85.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 11 | 110 | 6.25% |
| DIS241220P00090000 | 2024-06-03 2:54PM EDT | 90.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 2 | 549 | 3.13% |
| DIS241220P00095000 | 2024-06-03 10:16AM EDT | 95.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 8 | 188 | 3.13% |
| DIS241220P00100000 | 2024-06-03 1:52PM EDT | 100.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 18 | 189 | 0.78% |
| DIS241220P00105000 | 2024-06-03 1:10PM EDT | 105.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 7 | 455 | 0.00% |
| DIS241220P00110000 | 2024-06-03 9:48AM EDT | 110.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 0.00% |
| DIS241220P00115000 | 2024-05-31 3:34PM EDT | 115.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| DIS241220P00120000 | 2024-05-29 12:55PM EDT | 120.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| DIS241220P00125000 | 2024-05-20 1:55PM EDT | 125.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| DIS241220P00130000 | 2024-05-17 2:00PM EDT | 130.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIS241220P00140000 | 2024-05-17 10:56AM EDT | 140.00 | 36.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
