Marchés français ouverture 7 min
Dow Jones
32 859,03 +141,43 (+0,43 %) Nasdaq
12 013,47 +87,24 (+0,73 %) Nikkei 225
28 041,48 +258,55 (+0,93 %) EUR/USD
1,0904 -0,0005 (-0,04 %) HANG SENG
20 400,36 +91,23 (+0,45 %) Bitcoin EUR
25 768,67 -455,62 (-1,74 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250117C00045000 | 2023-03-29 2:19PM EDT | 45.00 | 56.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250117C00050000 | 2023-03-30 11:43AM EDT | 50.00 | 53.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIS250117C00055000 | 2023-03-17 10:27AM EDT | 55.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250117C00060000 | 2023-03-15 2:55PM EDT | 60.00 | 41.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS250117C00065000 | 2023-03-30 12:27PM EDT | 65.00 | 41.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS250117C00070000 | 2023-03-29 10:55AM EDT | 70.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DIS250117C00075000 | 2023-03-29 3:32PM EDT | 75.00 | 33.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIS250117C00080000 | 2023-03-30 3:51PM EDT | 80.00 | 31.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIS250117C00085000 | 2023-03-28 12:29PM EDT | 85.00 | 25.61 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| DIS250117C00090000 | 2023-03-30 10:10AM EDT | 90.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DIS250117C00095000 | 2023-03-30 10:39AM EDT | 95.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| DIS250117C00100000 | 2023-03-30 3:58PM EDT | 100.00 | 19.27 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| DIS250117C00105000 | 2023-03-30 2:41PM EDT | 105.00 | 16.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| DIS250117C00110000 | 2023-03-30 12:11PM EDT | 110.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| DIS250117C00115000 | 2023-03-29 3:38PM EDT | 115.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| DIS250117C00120000 | 2023-03-30 3:34PM EDT | 120.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| DIS250117C00125000 | 2023-03-27 3:51PM EDT | 125.00 | 8.66 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| DIS250117C00130000 | 2023-03-30 1:28PM EDT | 130.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIS250117C00135000 | 2023-03-30 11:32AM EDT | 135.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIS250117C00140000 | 2023-03-30 1:28PM EDT | 140.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIS250117C00145000 | 2023-03-23 3:47PM EDT | 145.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| DIS250117C00150000 | 2023-03-29 3:47PM EDT | 150.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| DIS250117C00155000 | 2023-03-22 11:27AM EDT | 155.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIS250117C00160000 | 2023-03-30 10:34AM EDT | 160.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIS250117C00165000 | 2023-03-30 10:03AM EDT | 165.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIS250117C00170000 | 2023-03-30 10:03AM EDT | 170.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DIS250117C00175000 | 2023-03-30 12:37PM EDT | 175.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250117P00045000 | 2023-03-29 3:01PM EDT | 45.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 12.50% |
| DIS250117P00050000 | 2023-03-30 1:27PM EDT | 50.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DIS250117P00055000 | 2023-03-30 2:19PM EDT | 55.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DIS250117P00060000 | 2023-03-09 2:33PM EDT | 60.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| DIS250117P00065000 | 2023-03-30 1:37PM EDT | 65.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| DIS250117P00070000 | 2023-03-30 1:34PM EDT | 70.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DIS250117P00075000 | 2023-03-28 10:49AM EDT | 75.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| DIS250117P00080000 | 2023-03-30 12:50PM EDT | 80.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| DIS250117P00085000 | 2023-03-30 11:00AM EDT | 85.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DIS250117P00090000 | 2023-03-30 1:17PM EDT | 90.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| DIS250117P00095000 | 2023-03-30 3:59PM EDT | 95.00 | 12.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| DIS250117P00100000 | 2023-03-30 3:59PM EDT | 100.00 | 14.43 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DIS250117P00105000 | 2023-03-29 9:50AM EDT | 105.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250117P00110000 | 2023-03-24 12:45PM EDT | 110.00 | 22.73 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DIS250117P00115000 | 2023-03-30 11:48AM EDT | 115.00 | 22.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250117P00120000 | 2023-03-20 3:32PM EDT | 120.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS250117P00125000 | 2023-03-21 12:02PM EDT | 125.00 | 30.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS250117P00130000 | 2023-03-22 10:40AM EDT | 130.00 | 34.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS250117P00135000 | 2023-03-02 2:34PM EDT | 135.00 | 37.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS250117P00140000 | 2023-03-23 2:09PM EDT | 140.00 | 43.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS250117P00145000 | 2023-03-10 4:02PM EDT | 145.00 | 51.60 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| DIS250117P00150000 | 2023-02-09 11:40AM EDT | 150.00 | 37.60 | 55.15 | 57.85 | 0.00 | - | 5 | 0 | 35.87% |
| DIS250117P00155000 | 2023-02-14 10:32AM EDT | 155.00 | 48.90 | 59.45 | 63.20 | 0.00 | - | 1 | 1 | 38.18% |
| DIS250117P00160000 | 2023-02-10 10:32AM EDT | 160.00 | 50.60 | 64.85 | 68.25 | 0.00 | - | 1 | 0 | 39.73% |
| DIS250117P00165000 | 2023-02-13 10:35AM EDT | 165.00 | 57.55 | 71.10 | 74.60 | 0.00 | - | 1 | 0 | 44.20% |
| DIS250117P00170000 | 2023-03-07 1:11PM EDT | 170.00 | 70.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIS250117P00175000 | 2023-02-09 11:40AM EDT | 175.00 | 61.25 | 79.20 | 83.70 | 0.00 | - | 2 | 2 | 44.70% |
© 2023 Yahoo. Tous droits réservés.
