La bourse est fermée
CAC 40
7 322,39 +59,02 (+0,81 %) Euro Stoxx 50
4 315,05 +29,63 (+0,69 %) Dow Jones
33 274,15 +415,12 (+1,26 %) EUR/USD
1,0847 -0,0062 (-0,56 %) Gold future
1 987,00 -10,70 (-0,54 %) Bitcoin EUR
26 181,19 -29,96 (-0,11 %)
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’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250620C00050000 | 2023-03-30 2:21PM EDT | 50.00 | 54.94 | 54.50 | 58.90 | 0.00 | - | 12 | 42 | 56.70% |
| DIS250620C00055000 | 2023-02-06 4:10PM EDT | 55.00 | 61.69 | 51.75 | 53.40 | 0.00 | - | - | 1 | 53.63% |
| DIS250620C00060000 | 2023-03-31 12:53PM EDT | 60.00 | 48.55 | 47.30 | 50.80 | +4.15 | +9.35% | 1 | 100 | 52.33% |
| DIS250620C00065000 | 2023-03-31 2:48PM EDT | 65.00 | 44.00 | 43.45 | 46.75 | +2.90 | +7.06% | 1 | 49 | 53.97% |
| DIS250620C00070000 | 2023-03-28 9:35AM EDT | 70.00 | 37.50 | 39.70 | 43.40 | 0.00 | - | 1 | 93 | 52.34% |
| DIS250620C00075000 | 2023-03-31 2:22PM EDT | 75.00 | 37.40 | 37.40 | 39.80 | +3.74 | +11.11% | 11 | 38 | 49.98% |
| DIS250620C00080000 | 2023-03-31 3:43PM EDT | 80.00 | 34.89 | 32.50 | 37.20 | +1.43 | +4.27% | 12 | 154 | 49.65% |
| DIS250620C00085000 | 2023-03-31 3:33PM EDT | 85.00 | 31.73 | 30.30 | 33.05 | +1.42 | +4.68% | 7 | 51 | 45.93% |
| DIS250620C00090000 | 2023-03-31 11:34AM EDT | 90.00 | 27.50 | 27.25 | 29.40 | -0.01 | -0.04% | 1 | 186 | 43.20% |
| DIS250620C00095000 | 2023-03-31 3:55PM EDT | 95.00 | 25.75 | 25.20 | 26.80 | +1.10 | +4.46% | 2 | 68 | 42.31% |
| DIS250620C00100000 | 2023-03-31 3:24PM EDT | 100.00 | 23.00 | 22.70 | 23.95 | +1.30 | +5.99% | 8 | 291 | 40.74% |
| DIS250620C00105000 | 2023-03-31 3:31PM EDT | 105.00 | 20.80 | 19.70 | 22.00 | +2.90 | +16.20% | 2 | 66 | 40.54% |
| DIS250620C00110000 | 2023-03-31 2:32PM EDT | 110.00 | 18.30 | 17.65 | 20.90 | +0.80 | +4.57% | 6 | 267 | 41.54% |
| DIS250620C00115000 | 2023-03-31 3:25PM EDT | 115.00 | 16.25 | 15.35 | 17.60 | +0.75 | +4.84% | 2 | 1,869 | 38.59% |
| DIS250620C00120000 | 2023-03-31 12:01PM EDT | 120.00 | 14.15 | 14.00 | 15.60 | +0.55 | +4.04% | 1 | 1,050 | 37.63% |
| DIS250620C00125000 | 2023-03-29 3:57PM EDT | 125.00 | 11.50 | 11.90 | 13.95 | 0.00 | - | 1 | 269 | 37.05% |
| DIS250620C00130000 | 2023-03-31 3:54PM EDT | 130.00 | 11.20 | 10.40 | 12.15 | +0.60 | +5.66% | 2 | 158 | 36.00% |
| DIS250620C00135000 | 2023-03-30 9:30AM EDT | 135.00 | 9.20 | 9.15 | 10.95 | 0.00 | - | 3 | 134 | 35.78% |
| DIS250620C00140000 | 2023-03-31 12:22PM EDT | 140.00 | 8.47 | 7.75 | 9.55 | +1.11 | +15.08% | 6 | 180 | 35.01% |
| DIS250620C00145000 | 2023-03-31 3:58PM EDT | 145.00 | 7.60 | 6.75 | 8.55 | +1.10 | +16.92% | 10 | 167 | 34.77% |
| DIS250620C00150000 | 2023-03-31 3:57PM EDT | 150.00 | 6.60 | 6.15 | 7.60 | +0.55 | +9.09% | 16 | 308 | 34.46% |
| DIS250620C00155000 | 2023-03-29 3:47PM EDT | 155.00 | 4.90 | 5.05 | 6.35 | 0.00 | - | 1 | 117 | 33.36% |
| DIS250620C00160000 | 2023-03-31 12:12PM EDT | 160.00 | 4.77 | 4.75 | 5.35 | +0.72 | +17.78% | 9 | 128 | 32.53% |
| DIS250620C00165000 | 2023-03-28 1:14PM EDT | 165.00 | 3.50 | 4.05 | 4.90 | 0.00 | - | 1 | 527 | 32.72% |
| DIS250620C00170000 | 2023-03-31 3:44PM EDT | 170.00 | 3.65 | 2.99 | 3.85 | +0.30 | +8.96% | 3 | 61 | 31.34% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250620P00050000 | 2023-03-30 10:24AM EDT | 50.00 | 1.89 | 1.86 | 2.10 | 0.00 | - | 1 | 104 | 38.15% |
| DIS250620P00055000 | 2023-03-31 11:34AM EDT | 55.00 | 2.55 | 2.03 | 3.05 | -0.18 | -6.59% | 1 | 21 | 38.00% |
| DIS250620P00060000 | 2023-03-30 10:27AM EDT | 60.00 | 3.45 | 2.87 | 3.55 | 0.00 | - | 1 | 50 | 35.50% |
| DIS250620P00065000 | 2023-03-30 11:08AM EDT | 65.00 | 4.45 | 3.85 | 4.40 | 0.00 | - | 17 | 63 | 34.04% |
| DIS250620P00070000 | 2023-03-30 12:39PM EDT | 70.00 | 5.50 | 4.60 | 5.45 | 0.00 | - | 1 | 75 | 32.83% |
| DIS250620P00075000 | 2023-03-31 12:56PM EDT | 75.00 | 6.35 | 6.00 | 6.60 | -1.36 | -17.64% | 7 | 68 | 31.53% |
| DIS250620P00080000 | 2023-03-30 10:17AM EDT | 80.00 | 8.10 | 7.00 | 7.75 | 0.00 | - | 2 | 793 | 29.92% |
| DIS250620P00085000 | 2023-03-29 3:08PM EDT | 85.00 | 10.00 | 8.45 | 9.95 | 0.00 | - | 1 | 199 | 30.16% |
| DIS250620P00090000 | 2023-03-29 3:07PM EDT | 90.00 | 11.92 | 10.50 | 13.45 | 0.00 | - | 5 | 140 | 32.31% |
| DIS250620P00095000 | 2023-03-30 1:46PM EDT | 95.00 | 13.60 | 12.70 | 13.65 | 0.00 | - | 1 | 100 | 27.95% |
| DIS250620P00100000 | 2023-03-28 10:35AM EDT | 100.00 | 17.00 | 14.15 | 15.65 | 0.00 | - | 1 | 131 | 26.60% |
| DIS250620P00105000 | 2023-03-31 2:26PM EDT | 105.00 | 17.57 | 16.40 | 18.20 | -0.38 | -2.12% | 1 | 35 | 25.84% |
| DIS250620P00110000 | 2023-03-30 11:00AM EDT | 110.00 | 20.60 | 18.90 | 20.45 | 0.00 | - | 2 | 206 | 24.19% |
| DIS250620P00115000 | 2023-03-15 1:53PM EDT | 115.00 | 27.50 | 21.45 | 23.75 | 0.00 | - | 2 | 14 | 23.91% |
| DIS250620P00120000 | 2023-03-29 1:08PM EDT | 120.00 | 28.08 | 24.95 | 26.60 | 0.00 | - | 3 | 540 | 22.44% |
| DIS250620P00125000 | 2023-03-22 2:09PM EDT | 125.00 | 31.35 | 28.30 | 30.45 | 0.00 | - | 1 | 53 | 22.36% |
| DIS250620P00130000 | 2023-03-16 10:02AM EDT | 130.00 | 38.10 | 31.40 | 34.00 | 0.00 | - | 1 | 28 | 21.30% |
| DIS250620P00135000 | 2023-03-20 10:54AM EDT | 135.00 | 41.23 | 35.00 | 38.30 | 0.00 | - | 2 | 68 | 21.41% |
| DIS250620P00140000 | 2023-02-24 11:51AM EDT | 140.00 | 41.15 | 44.95 | 48.05 | 0.00 | - | 39 | 43 | 32.56% |
| DIS250620P00145000 | 2023-03-13 1:41PM EDT | 145.00 | 51.80 | 43.20 | 47.40 | 0.00 | - | 1 | 1 | 22.06% |
| DIS250620P00150000 | 2023-03-20 3:04PM EDT | 150.00 | 56.15 | 47.50 | 52.50 | 0.00 | - | 10 | 10 | 23.61% |
| DIS250620P00155000 | 2023-02-16 4:23PM EDT | 155.00 | 48.45 | 59.75 | 63.75 | 0.00 | - | 2 | 0 | 38.37% |
| DIS250620P00160000 | 2023-03-24 10:17AM EDT | 160.00 | 66.30 | 57.50 | 62.50 | 0.00 | - | 4 | 0 | 25.99% |
| DIS250620P00165000 | 2023-02-03 2:30PM EDT | 165.00 | 53.91 | 61.95 | 65.90 | 0.00 | - | 2 | 2 | 21.59% |
| DIS250620P00170000 | 2023-02-17 12:06PM EDT | 170.00 | 65.30 | 74.75 | 78.80 | 0.00 | - | 1 | 0 | 42.33% |
© 2023 Yahoo. Tous droits réservés.
