La bourse est fermée
CAC 40
6 638,46-63,52(-0,95 %)Euro Stoxx 50
4 158,51-36,41(-0,87 %)Dow Jones
34 798,00+33,18(+0,10 %)EUR/USD
1,1718-0,0029(-0,25 %)Gold future
1 750,60+0,80(+0,05 %)BTC-EUR
36 232,64+531,79(+1,49 %)
The Walt Disney Company (DIS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
176,00-0,25 (-0,14 %)
À la clôture : 4:02PM EDT
Options d’achatpour1 octobre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS211001C00115000 | 2021-09-22 3:43PM EDT | 115.00 | 59.00 | 60.80 | 61.35 | 0.00 | - | 3 | 4 | 129.30% |
| DIS211001C00125000 | 2021-09-21 3:46PM EDT | 125.00 | 47.65 | 50.85 | 51.30 | 0.00 | - | 10 | 26 | 106.25% |
| DIS211001C00130000 | 2021-09-22 11:50AM EDT | 130.00 | 43.85 | 45.65 | 46.45 | 0.00 | - | 11 | 12 | 90.63% |
| DIS211001C00135000 | 2021-09-22 2:50PM EDT | 135.00 | 38.35 | 40.75 | 41.40 | 0.00 | - | 5 | 9 | 84.77% |
| DIS211001C00140000 | 2021-09-22 3:41PM EDT | 140.00 | 34.25 | 35.85 | 36.60 | 0.00 | - | 3 | 4 | 88.09% |
| DIS211001C00145000 | 2021-09-07 12:35PM EDT | 145.00 | 38.90 | 30.65 | 31.50 | 0.00 | - | - | 1 | 64.45% |
| DIS211001C00150000 | 2021-09-24 10:25AM EDT | 150.00 | 26.15 | 25.90 | 26.25 | +0.14 | +0.54% | 160 | 327 | 54.49% |
| DIS211001C00155000 | 2021-09-22 11:52AM EDT | 155.00 | 18.75 | 20.90 | 21.35 | 0.00 | - | 1 | 2 | 59.08% |
| DIS211001C00160000 | 2021-09-21 3:57PM EDT | 160.00 | 12.15 | 15.95 | 16.50 | 0.00 | - | 19 | 16 | 51.37% |
| DIS211001C00165000 | 2021-09-24 12:00PM EDT | 165.00 | 10.95 | 10.95 | 11.55 | -1.05 | -8.75% | 8 | 60 | 39.60% |
| DIS211001C00167500 | 2021-09-23 3:36PM EDT | 167.50 | 9.20 | 8.60 | 9.00 | 0.00 | - | 9 | 45 | 31.89% |
| DIS211001C00170000 | 2021-09-24 3:29PM EDT | 170.00 | 6.60 | 6.30 | 6.55 | -0.40 | -5.71% | 59 | 220 | 25.88% |
| DIS211001C00172500 | 2021-09-24 3:57PM EDT | 172.50 | 4.27 | 4.20 | 4.35 | -0.43 | -9.15% | 108 | 578 | 22.49% |
| DIS211001C00175000 | 2021-09-24 3:59PM EDT | 175.00 | 2.49 | 2.45 | 2.52 | -0.43 | -14.73% | 669 | 2,209 | 20.41% |
| DIS211001C00177500 | 2021-09-24 3:59PM EDT | 177.50 | 1.27 | 1.25 | 1.31 | -0.33 | -20.63% | 1,948 | 2,154 | 20.17% |
| DIS211001C00180000 | 2021-09-24 3:59PM EDT | 180.00 | 0.58 | 0.58 | 0.60 | -0.18 | -23.68% | 3,286 | 5,061 | 20.26% |
| DIS211001C00182500 | 2021-09-24 3:59PM EDT | 182.50 | 0.26 | 0.25 | 0.27 | -0.09 | -25.71% | 883 | 1,644 | 21.09% |
| DIS211001C00185000 | 2021-09-24 3:59PM EDT | 185.00 | 0.12 | 0.11 | 0.13 | -0.06 | -33.33% | 1,411 | 3,424 | 22.46% |
| DIS211001C00187500 | 2021-09-24 3:48PM EDT | 187.50 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 225 | 631 | 24.22% |
| DIS211001C00190000 | 2021-09-24 3:41PM EDT | 190.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 140 | 1,445 | 26.95% |
| DIS211001C00192500 | 2021-09-24 3:49PM EDT | 192.50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 56 | 454 | 29.69% |
| DIS211001C00195000 | 2021-09-24 3:57PM EDT | 195.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 48 | 944 | 32.03% |
| DIS211001C00197500 | 2021-09-23 3:48PM EDT | 197.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 15 | 85 | 35.55% |
| DIS211001C00200000 | 2021-09-24 3:55PM EDT | 200.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 58 | 1,033 | 39.06% |
| DIS211001C00202500 | 2021-09-23 2:44PM EDT | 202.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 6 | 318 | 43.75% |
| DIS211001C00205000 | 2021-09-24 2:17PM EDT | 205.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 22 | 468 | 43.36% |
| DIS211001C00210000 | 2021-09-24 10:47AM EDT | 210.00 | 0.01 | 0.00 | 0.07 | -0.38 | -97.44% | 2 | 545 | 52.54% |
| DIS211001C00215000 | 2021-09-24 11:58AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 32 | 51.56% |
| DIS211001C00220000 | 2021-09-20 9:39AM EDT | 220.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 90 | 53.13% |
| DIS211001C00225000 | 2021-09-10 3:18PM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 17 | 57 | 57.81% |
| DIS211001C00230000 | 2021-09-21 2:26PM EDT | 230.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 148 | 68.75% |
| DIS211001C00235000 | 2021-09-21 2:26PM EDT | 235.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 14 | 79.69% |
| DIS211001C00240000 | 2021-09-13 12:10PM EDT | 240.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 238 | 71.88% |
Options de ventepour1 octobre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS211001P00110000 | 2021-09-21 2:25PM EDT | 110.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 4 | 3 | 133.59% |
| DIS211001P00120000 | 2021-09-22 3:23PM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 37 | 39 | 90.63% |
| DIS211001P00125000 | 2021-09-22 3:52PM EDT | 125.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 143 | 81.25% |
| DIS211001P00130000 | 2021-09-23 3:10PM EDT | 130.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 131 | 89.84% |
| DIS211001P00135000 | 2021-09-24 3:59PM EDT | 135.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 101 | 143 | 70.31% |
| DIS211001P00140000 | 2021-09-23 12:32PM EDT | 140.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 227 | 64.84% |
| DIS211001P00145000 | 2021-09-24 12:50PM EDT | 145.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 20 | 112 | 54.69% |
| DIS211001P00150000 | 2021-09-24 3:45PM EDT | 150.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 78 | 309 | 48.05% |
| DIS211001P00155000 | 2021-09-24 1:23PM EDT | 155.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 22 | 387 | 40.82% |
| DIS211001P00160000 | 2021-09-24 3:56PM EDT | 160.00 | 0.06 | 0.05 | 0.07 | -0.06 | -50.00% | 164 | 657 | 34.57% |
| DIS211001P00162500 | 2021-09-24 3:45PM EDT | 162.50 | 0.08 | 0.07 | 0.09 | -0.08 | -50.00% | 45 | 276 | 31.06% |
| DIS211001P00165000 | 2021-09-24 3:54PM EDT | 165.00 | 0.11 | 0.12 | 0.13 | -0.13 | -54.17% | 260 | 857 | 27.93% |
| DIS211001P00167500 | 2021-09-24 3:59PM EDT | 167.50 | 0.21 | 0.19 | 0.21 | -0.11 | -34.38% | 666 | 775 | 25.20% |
| DIS211001P00170000 | 2021-09-24 3:59PM EDT | 170.00 | 0.36 | 0.36 | 0.38 | -0.16 | -30.77% | 854 | 2,794 | 22.88% |
| DIS211001P00172500 | 2021-09-24 3:59PM EDT | 172.50 | 0.72 | 0.71 | 0.75 | -0.15 | -17.24% | 1,521 | 1,326 | 21.19% |
| DIS211001P00175000 | 2021-09-24 3:59PM EDT | 175.00 | 1.46 | 1.43 | 1.51 | -0.13 | -8.18% | 1,435 | 2,041 | 20.31% |
| DIS211001P00177500 | 2021-09-24 3:56PM EDT | 177.50 | 2.76 | 2.68 | 2.79 | +0.01 | +0.36% | 410 | 2,140 | 19.96% |
| DIS211001P00180000 | 2021-09-24 3:54PM EDT | 180.00 | 4.45 | 4.45 | 4.65 | +0.15 | +3.49% | 162 | 1,849 | 20.97% |
| DIS211001P00182500 | 2021-09-24 3:49PM EDT | 182.50 | 6.51 | 6.60 | 6.85 | +0.11 | +1.72% | 57 | 2,814 | 22.75% |
| DIS211001P00185000 | 2021-09-24 3:14PM EDT | 185.00 | 9.09 | 8.95 | 9.20 | +0.26 | +2.94% | 79 | 377 | 24.76% |
| DIS211001P00187500 | 2021-09-24 3:09PM EDT | 187.50 | 11.55 | 11.40 | 11.70 | +0.95 | +8.96% | 162 | 68 | 29.69% |
| DIS211001P00190000 | 2021-09-24 3:44PM EDT | 190.00 | 13.84 | 13.80 | 14.20 | +0.34 | +2.52% | 3 | 158 | 34.47% |
| DIS211001P00192500 | 2021-09-24 12:27PM EDT | 192.50 | 16.65 | 16.35 | 16.65 | +4.10 | +32.67% | 3 | 22 | 36.91% |
| DIS211001P00195000 | 2021-09-23 12:21PM EDT | 195.00 | 18.03 | 18.85 | 19.15 | 0.00 | - | 2 | 44 | 41.11% |
| DIS211001P00197500 | 2021-09-20 12:07AM EDT | 197.50 | 14.62 | 21.30 | 21.65 | 0.00 | - | - | 12 | 45.22% |
| DIS211001P00200000 | 2021-09-20 11:29AM EDT | 200.00 | 20.55 | 23.85 | 24.15 | 0.00 | - | 2 | 5 | 49.22% |
| DIS211001P00205000 | 2021-09-21 10:43AM EDT | 205.00 | 24.70 | 28.80 | 29.20 | 0.00 | - | 5 | 0 | 59.77% |
| DIS211001P00210000 | 2021-09-21 2:48PM EDT | 210.00 | 39.00 | 33.80 | 34.15 | 0.00 | - | 1 | 3 | 64.26% |
| DIS211001P00215000 | 2021-09-20 12:07AM EDT | 215.00 | 30.95 | 38.45 | 39.50 | 0.00 | - | - | 0 | 88.09% |
