La bourse ferme dans 3 h 17 min
CAC 40
7 362,89 +30,30 (+0,41 %) Euro Stoxx 50
4 432,54 +17,59 (+0,40 %) Dow Jones
36 204,44 -41,06 (-0,11 %) EUR/USD
1,0823 -0,0014 (-0,13 %) Gold future
2 045,40 +3,20 (+0,16 %) Bitcoin EUR
38 777,12 +134,06 (+0,35 %)
The Walt Disney Company (DIS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Avant Bourse :
Options d’achatpour8 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS231208C00055000 | 2023-11-07 11:49AM EST | 55.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DIS231208C00065000 | 2023-11-14 10:16AM EST | 65.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| DIS231208C00069000 | 2023-11-29 1:04PM EST | 69.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DIS231208C00070000 | 2023-11-27 10:12AM EST | 70.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| DIS231208C00071000 | 2023-11-09 9:45AM EST | 71.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DIS231208C00072000 | 2023-11-29 1:04PM EST | 72.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| DIS231208C00073000 | 2023-11-09 10:00AM EST | 73.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| DIS231208C00074000 | 2023-11-29 9:44AM EST | 74.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| DIS231208C00075000 | 2023-11-29 10:19AM EST | 75.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| DIS231208C00076000 | 2023-11-29 12:13PM EST | 76.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| DIS231208C00077000 | 2023-11-29 2:07PM EST | 77.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| DIS231208C00078000 | 2023-11-29 2:30PM EST | 78.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| DIS231208C00079000 | 2023-11-29 11:17AM EST | 79.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 0.00% |
| DIS231208C00080000 | 2023-12-04 11:07AM EST | 80.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| DIS231208C00081000 | 2023-12-04 1:20PM EST | 81.00 | 11.22 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| DIS231208C00082000 | 2023-12-01 2:19PM EST | 82.00 | 10.52 | 0.00 | 0.00 | 0.00 | - | 16 | 87 | 0.00% |
| DIS231208C00083000 | 2023-12-04 1:32PM EST | 83.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| DIS231208C00084000 | 2023-12-04 1:51PM EST | 84.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 19 | 133 | 0.00% |
| DIS231208C00085000 | 2023-12-04 12:42PM EST | 85.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 7 | 593 | 0.00% |
| DIS231208C00086000 | 2023-12-04 11:34AM EST | 86.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 8 | 187 | 0.00% |
| DIS231208C00087000 | 2023-12-04 1:20PM EST | 87.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 8 | 404 | 0.00% |
| DIS231208C00088000 | 2023-12-04 3:58PM EST | 88.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 42 | 530 | 0.00% |
| DIS231208C00089000 | 2023-12-04 3:40PM EST | 89.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 28 | 238 | 0.00% |
| DIS231208C00090000 | 2023-12-04 3:17PM EST | 90.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 126 | 1,229 | 0.00% |
| DIS231208C00091000 | 2023-12-04 3:59PM EST | 91.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 273 | 872 | 0.00% |
| DIS231208C00092000 | 2023-12-04 3:45PM EST | 92.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2,015 | 1,807 | 0.00% |
| DIS231208C00093000 | 2023-12-04 3:59PM EST | 93.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2,981 | 2,484 | 3.13% |
| DIS231208C00094000 | 2023-12-04 3:59PM EST | 94.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,337 | 3,714 | 6.25% |
| DIS231208C00095000 | 2023-12-04 3:59PM EST | 95.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,320 | 5,370 | 6.25% |
| DIS231208C00096000 | 2023-12-04 3:53PM EST | 96.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,249 | 3,562 | 12.50% |
| DIS231208C00097000 | 2023-12-04 3:42PM EST | 97.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 966 | 4,505 | 12.50% |
| DIS231208C00098000 | 2023-12-04 3:51PM EST | 98.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 45 | 793 | 12.50% |
| DIS231208C00099000 | 2023-12-04 3:28PM EST | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 299 | 3,007 | 12.50% |
| DIS231208C00100000 | 2023-12-04 3:48PM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,058 | 3,767 | 25.00% |
| DIS231208C00101000 | 2023-12-04 12:12PM EST | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 261 | 1,154 | 25.00% |
| DIS231208C00102000 | 2023-12-04 3:08PM EST | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 2,416 | 25.00% |
| DIS231208C00103000 | 2023-12-04 10:59AM EST | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 1,707 | 25.00% |
| DIS231208C00104000 | 2023-12-01 3:59PM EST | 104.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 150 | 806 | 25.00% |
| DIS231208C00105000 | 2023-12-04 9:32AM EST | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3,301 | 25.00% |
| DIS231208C00106000 | 2023-12-04 11:13AM EST | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 260 | 25.00% |
| DIS231208C00107000 | 2023-12-01 9:31AM EST | 107.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 380 | 25.00% |
| DIS231208C00110000 | 2023-11-29 2:22PM EST | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 491 | 50.00% |
| DIS231208C00115000 | 2023-11-22 11:58AM EST | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
Options de ventepour8 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS231208P00055000 | 2023-11-30 2:46PM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 78 | 50.00% |
| DIS231208P00060000 | 2023-11-20 10:01AM EST | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| DIS231208P00065000 | 2023-11-30 10:29AM EST | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 50.00% |
| DIS231208P00069000 | 2023-12-01 10:22AM EST | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 50.00% |
| DIS231208P00070000 | 2023-11-24 9:39AM EST | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 935 | 50.00% |
| DIS231208P00071000 | 2023-11-17 10:14AM EST | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| DIS231208P00072000 | 2023-11-14 2:23PM EST | 72.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 50.00% |
| DIS231208P00073000 | 2023-11-14 3:58PM EST | 73.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 50.00% |
| DIS231208P00074000 | 2023-11-27 12:53PM EST | 74.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 50.00% |
| DIS231208P00075000 | 2023-11-29 1:38PM EST | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 241 | 50.00% |
| DIS231208P00076000 | 2023-11-17 10:05AM EST | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 50.00% |
| DIS231208P00077000 | 2023-12-01 12:41PM EST | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 307 | 50.00% |
| DIS231208P00078000 | 2023-11-29 3:06PM EST | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 81 | 192 | 50.00% |
| DIS231208P00079000 | 2023-11-29 11:20AM EST | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 25.00% |
| DIS231208P00080000 | 2023-12-04 3:12PM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 607 | 25.00% |
| DIS231208P00081000 | 2023-11-21 11:47AM EST | 81.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 243 | 25.00% |
| DIS231208P00082000 | 2023-11-30 11:06AM EST | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 313 | 25.00% |
| DIS231208P00083000 | 2023-12-04 10:39AM EST | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,752 | 25.00% |
| DIS231208P00084000 | 2023-12-04 12:52PM EST | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 222 | 1,734 | 25.00% |
| DIS231208P00085000 | 2023-12-04 3:57PM EST | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 89 | 1,775 | 25.00% |
| DIS231208P00086000 | 2023-12-04 3:59PM EST | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 194 | 558 | 12.50% |
| DIS231208P00087000 | 2023-12-04 2:22PM EST | 87.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 127 | 1,415 | 12.50% |
| DIS231208P00088000 | 2023-12-04 3:55PM EST | 88.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 338 | 1,558 | 12.50% |
| DIS231208P00089000 | 2023-12-04 3:50PM EST | 89.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2,617 | 2,598 | 6.25% |
| DIS231208P00090000 | 2023-12-04 3:59PM EST | 90.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 17,502 | 13,738 | 6.25% |
| DIS231208P00091000 | 2023-12-04 3:53PM EST | 91.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2,072 | 1,754 | 3.13% |
| DIS231208P00092000 | 2023-12-04 3:59PM EST | 92.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1,574 | 7,443 | 0.10% |
| DIS231208P00093000 | 2023-12-04 3:59PM EST | 93.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 367 | 2,092 | 0.00% |
| DIS231208P00094000 | 2023-12-04 3:21PM EST | 94.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 76 | 2,104 | 0.00% |
| DIS231208P00095000 | 2023-12-04 3:57PM EST | 95.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 125 | 1,457 | 0.00% |
| DIS231208P00096000 | 2023-12-04 1:39PM EST | 96.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 6 | 780 | 0.00% |
| DIS231208P00097000 | 2023-12-04 3:21PM EST | 97.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 3 | 268 | 0.00% |
| DIS231208P00098000 | 2023-12-04 12:28PM EST | 98.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 11 | 63 | 0.00% |
| DIS231208P00099000 | 2023-12-04 3:50PM EST | 99.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| DIS231208P00100000 | 2023-12-04 10:30AM EST | 100.00 | 8.48 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 0.00% |
| DIS231208P00101000 | 2023-11-30 3:06PM EST | 101.00 | 8.51 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DIS231208P00102000 | 2023-11-28 10:41AM EST | 102.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS231208P00105000 | 2023-11-17 3:36PM EST | 105.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS231208P00109000 | 2023-12-01 10:51AM EST | 109.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIS231208P00110000 | 2023-12-01 11:44AM EST | 110.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| DIS231208P00115000 | 2023-11-03 2:58PM EST | 115.00 | 29.91 | 22.35 | 22.75 | 0.00 | - | 10 | 0 | 0.00% |
