La bourse ferme dans 6 h 39 min
CAC 40
7 201,86 +82,03 (+1,15 %) Euro Stoxx 50
4 259,72 +50,57 (+1,20 %) Dow Jones
33 949,01 -207,68 (-0,61 %) EUR/USD
1,0758 +0,0040 (+0,38 %) Gold future
1 893,20 +2,50 (+0,13 %) BTC-EUR
21 118,04 -605,95 (-2,79 %)
The Walt Disney Company (DIS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:04PM EST
Avant Bourse :
Options d’achatpour10 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230210C00070000 | 2023-02-08 12:00PM EST | 70.00 | 40.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230210C00075000 | 2023-02-06 10:10AM EST | 75.00 | 34.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS230210C00078000 | 2023-01-11 11:18AM EST | 78.00 | 18.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS230210C00079000 | 2023-01-11 11:18AM EST | 79.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS230210C00080000 | 2023-01-31 10:09AM EST | 80.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230210C00082000 | 2023-01-24 10:56AM EST | 82.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS230210C00083000 | 2023-01-27 12:49PM EST | 83.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS230210C00084000 | 2023-01-20 2:35PM EST | 84.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS230210C00085000 | 2023-02-08 3:50PM EST | 85.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIS230210C00086000 | 2023-02-07 3:27PM EST | 86.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS230210C00087000 | 2023-02-03 2:55PM EST | 87.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIS230210C00088000 | 2023-02-08 12:30PM EST | 88.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS230210C00089000 | 2023-02-08 10:00AM EST | 89.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DIS230210C00090000 | 2023-02-08 3:48PM EST | 90.00 | 21.72 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| DIS230210C00091000 | 2023-02-08 3:56PM EST | 91.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIS230210C00092000 | 2023-02-08 10:14AM EST | 92.00 | 19.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS230210C00093000 | 2023-02-08 12:38PM EST | 93.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIS230210C00094000 | 2023-02-08 3:58PM EST | 94.00 | 17.71 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DIS230210C00095000 | 2023-02-08 3:58PM EST | 95.00 | 16.74 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| DIS230210C00096000 | 2023-02-08 3:59PM EST | 96.00 | 15.92 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| DIS230210C00097000 | 2023-02-08 3:58PM EST | 97.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| DIS230210C00098000 | 2023-02-08 3:39PM EST | 98.00 | 13.49 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DIS230210C00099000 | 2023-02-08 3:39PM EST | 99.00 | 12.53 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| DIS230210C00100000 | 2023-02-08 3:59PM EST | 100.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 0.00% |
| DIS230210C00101000 | 2023-02-08 3:59PM EST | 101.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| DIS230210C00102000 | 2023-02-08 3:57PM EST | 102.00 | 10.02 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| DIS230210C00103000 | 2023-02-08 3:57PM EST | 103.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| DIS230210C00104000 | 2023-02-08 3:59PM EST | 104.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| DIS230210C00105000 | 2023-02-08 3:59PM EST | 105.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 0.00% |
| DIS230210C00106000 | 2023-02-08 3:58PM EST | 106.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 0.00% |
| DIS230210C00107000 | 2023-02-08 3:59PM EST | 107.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| DIS230210C00108000 | 2023-02-08 3:59PM EST | 108.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 0.00% |
| DIS230210C00109000 | 2023-02-08 3:59PM EST | 109.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 0.00% |
| DIS230210C00110000 | 2023-02-08 3:59PM EST | 110.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2,789 | 0 | 0.00% |
| DIS230210C00111000 | 2023-02-08 3:59PM EST | 111.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 3,914 | 0 | 0.00% |
| DIS230210C00112000 | 2023-02-08 3:59PM EST | 112.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 8,109 | 0 | 0.78% |
| DIS230210C00113000 | 2023-02-08 3:59PM EST | 113.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 4,881 | 0 | 3.13% |
| DIS230210C00114000 | 2023-02-08 3:59PM EST | 114.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 3,123 | 0 | 6.25% |
| DIS230210C00115000 | 2023-02-08 3:59PM EST | 115.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 11,509 | 0 | 12.50% |
| DIS230210C00116000 | 2023-02-08 3:59PM EST | 116.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2,502 | 0 | 12.50% |
| DIS230210C00117000 | 2023-02-08 3:59PM EST | 117.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2,374 | 0 | 12.50% |
| DIS230210C00118000 | 2023-02-08 3:59PM EST | 118.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4,694 | 0 | 12.50% |
| DIS230210C00119000 | 2023-02-08 3:59PM EST | 119.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 6,027 | 0 | 25.00% |
| DIS230210C00120000 | 2023-02-08 3:59PM EST | 120.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 12,918 | 0 | 25.00% |
| DIS230210C00121000 | 2023-02-08 3:59PM EST | 121.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 3,210 | 0 | 25.00% |
| DIS230210C00122000 | 2023-02-08 3:59PM EST | 122.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2,630 | 0 | 25.00% |
| DIS230210C00123000 | 2023-02-08 3:59PM EST | 123.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3,136 | 0 | 25.00% |
| DIS230210C00124000 | 2023-02-08 3:59PM EST | 124.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1,841 | 0 | 25.00% |
| DIS230210C00125000 | 2023-02-08 3:59PM EST | 125.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10,144 | 0 | 25.00% |
| DIS230210C00126000 | 2023-02-08 3:59PM EST | 126.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,190 | 0 | 50.00% |
| DIS230210C00127000 | 2023-02-08 3:59PM EST | 127.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 929 | 0 | 50.00% |
| DIS230210C00128000 | 2023-02-08 3:59PM EST | 128.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,659 | 0 | 50.00% |
| DIS230210C00129000 | 2023-02-08 3:59PM EST | 129.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,435 | 0 | 50.00% |
| DIS230210C00130000 | 2023-02-08 3:59PM EST | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4,080 | 0 | 50.00% |
| DIS230210C00135000 | 2023-02-08 3:59PM EST | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7,169 | 0 | 50.00% |
Options de ventepour10 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230210P00060000 | 2023-02-06 9:34AM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS230210P00065000 | 2023-01-26 12:22PM EST | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| DIS230210P00070000 | 2023-02-06 11:28AM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DIS230210P00073000 | 2023-02-08 11:30AM EST | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS230210P00074000 | 2023-01-31 2:35PM EST | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DIS230210P00075000 | 2023-02-06 9:42AM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS230210P00076000 | 2023-01-31 2:35PM EST | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| DIS230210P00077000 | 2023-01-30 12:17PM EST | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS230210P00078000 | 2023-01-31 11:43AM EST | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DIS230210P00079000 | 2023-01-31 1:11PM EST | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| DIS230210P00080000 | 2023-02-08 3:58PM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DIS230210P00081000 | 2023-02-08 3:40PM EST | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS230210P00082000 | 2023-02-08 3:53PM EST | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 826 | 0 | 50.00% |
| DIS230210P00083000 | 2023-02-08 2:33PM EST | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| DIS230210P00084000 | 2023-02-08 2:30PM EST | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| DIS230210P00085000 | 2023-02-08 3:56PM EST | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| DIS230210P00086000 | 2023-02-08 1:41PM EST | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| DIS230210P00087000 | 2023-02-08 3:59PM EST | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 50.00% |
| DIS230210P00088000 | 2023-02-08 3:55PM EST | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 50.00% |
| DIS230210P00089000 | 2023-02-08 3:59PM EST | 89.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 50.00% |
| DIS230210P00090000 | 2023-02-08 3:59PM EST | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,772 | 0 | 50.00% |
| DIS230210P00091000 | 2023-02-08 3:55PM EST | 91.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 495 | 0 | 50.00% |
| DIS230210P00092000 | 2023-02-08 3:59PM EST | 92.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,222 | 0 | 50.00% |
| DIS230210P00093000 | 2023-02-08 3:59PM EST | 93.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 486 | 0 | 50.00% |
| DIS230210P00094000 | 2023-02-08 3:59PM EST | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,677 | 0 | 50.00% |
| DIS230210P00095000 | 2023-02-08 3:59PM EST | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,271 | 0 | 50.00% |
| DIS230210P00096000 | 2023-02-08 3:59PM EST | 96.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,771 | 0 | 50.00% |
| DIS230210P00097000 | 2023-02-08 3:59PM EST | 97.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3,074 | 0 | 50.00% |
| DIS230210P00098000 | 2023-02-08 3:59PM EST | 98.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,335 | 0 | 50.00% |
| DIS230210P00099000 | 2023-02-08 3:59PM EST | 99.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2,355 | 0 | 50.00% |
| DIS230210P00100000 | 2023-02-08 3:59PM EST | 100.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10,476 | 0 | 25.00% |
| DIS230210P00101000 | 2023-02-08 3:59PM EST | 101.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2,916 | 0 | 25.00% |
| DIS230210P00102000 | 2023-02-08 3:59PM EST | 102.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5,951 | 0 | 25.00% |
| DIS230210P00103000 | 2023-02-08 3:59PM EST | 103.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3,102 | 0 | 25.00% |
| DIS230210P00104000 | 2023-02-08 3:59PM EST | 104.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5,011 | 0 | 25.00% |
| DIS230210P00105000 | 2023-02-08 3:59PM EST | 105.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 11,798 | 0 | 25.00% |
| DIS230210P00106000 | 2023-02-08 3:59PM EST | 106.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2,784 | 0 | 12.50% |
| DIS230210P00107000 | 2023-02-08 3:59PM EST | 107.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1,771 | 0 | 12.50% |
| DIS230210P00108000 | 2023-02-08 3:59PM EST | 108.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2,043 | 0 | 12.50% |
| DIS230210P00109000 | 2023-02-08 3:59PM EST | 109.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 2,632 | 0 | 6.25% |
| DIS230210P00110000 | 2023-02-08 3:59PM EST | 110.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 3,770 | 0 | 6.25% |
| DIS230210P00111000 | 2023-02-08 3:59PM EST | 111.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 2,922 | 0 | 3.13% |
| DIS230210P00112000 | 2023-02-08 3:59PM EST | 112.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 1,134 | 0 | 0.00% |
| DIS230210P00113000 | 2023-02-08 3:59PM EST | 113.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 0.00% |
| DIS230210P00114000 | 2023-02-08 3:59PM EST | 114.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| DIS230210P00115000 | 2023-02-08 3:59PM EST | 115.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 0.00% |
| DIS230210P00116000 | 2023-02-08 3:58PM EST | 116.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| DIS230210P00117000 | 2023-02-08 3:59PM EST | 117.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| DIS230210P00118000 | 2023-02-08 3:51PM EST | 118.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| DIS230210P00119000 | 2023-02-08 3:58PM EST | 119.00 | 8.43 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| DIS230210P00120000 | 2023-02-08 3:56PM EST | 120.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| DIS230210P00121000 | 2023-02-08 3:27PM EST | 121.00 | 10.48 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| DIS230210P00122000 | 2023-02-08 3:59PM EST | 122.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DIS230210P00123000 | 2023-02-08 2:36PM EST | 123.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DIS230210P00124000 | 2023-02-08 2:49PM EST | 124.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS230210P00125000 | 2023-02-08 11:40AM EST | 125.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DIS230210P00126000 | 2023-02-08 3:03PM EST | 126.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DIS230210P00127000 | 2023-02-08 2:45PM EST | 127.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DIS230210P00128000 | 2023-02-08 2:47PM EST | 128.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIS230210P00129000 | 2023-02-08 1:08PM EST | 129.00 | 17.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIS230210P00130000 | 2023-02-08 1:01PM EST | 130.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
