La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 364,24 +470,16 (+0,76 %)
The Walt Disney Company (DIS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour14 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240614C00065000 | 2024-05-28 9:30AM EDT | 65.00 | 36.55 | 37.00 | 41.05 | 0.00 | - | 1 | 1 | 113.67% |
| DIS240614C00080000 | 2024-05-24 9:31AM EDT | 80.00 | 22.00 | 22.00 | 26.10 | 0.00 | - | 1 | 1 | 70.31% |
| DIS240614C00090000 | 2024-05-09 2:01PM EDT | 90.00 | 16.30 | 12.00 | 16.10 | 0.00 | - | 1 | 1 | 93.65% |
| DIS240614C00093000 | 2024-05-15 1:14PM EDT | 93.00 | 10.25 | 9.00 | 13.15 | 0.00 | - | - | 1 | 81.20% |
| DIS240614C00095000 | 2024-05-28 2:24PM EDT | 95.00 | 7.82 | 7.15 | 10.45 | +0.22 | +2.89% | 51 | 2 | 60.74% |
| DIS240614C00096000 | 2024-05-17 1:49PM EDT | 96.00 | 7.89 | 7.90 | 8.65 | 0.00 | - | 1 | 5 | 42.09% |
| DIS240614C00097000 | 2024-05-10 10:46AM EDT | 97.00 | 9.48 | 7.10 | 7.45 | 0.00 | - | 16 | 16 | 34.38% |
| DIS240614C00098000 | 2024-05-23 10:47AM EDT | 98.00 | 4.35 | 6.20 | 6.70 | 0.00 | - | 8 | 37 | 35.65% |
| DIS240614C00099000 | 2024-05-31 3:21PM EDT | 99.00 | 4.75 | 3.30 | 5.70 | +1.88 | +65.51% | 10 | 15 | 31.79% |
| DIS240614C00100000 | 2024-05-31 3:30PM EDT | 100.00 | 3.79 | 4.10 | 4.75 | +1.04 | +37.82% | 14 | 141 | 28.64% |
| DIS240614C00101000 | 2024-05-31 2:33PM EDT | 101.00 | 3.50 | 3.30 | 3.75 | +1.46 | +71.57% | 111 | 233 | 24.51% |
| DIS240614C00102000 | 2024-05-31 3:44PM EDT | 102.00 | 2.90 | 2.71 | 3.05 | +1.27 | +77.91% | 282 | 277 | 24.22% |
| DIS240614C00103000 | 2024-05-31 3:57PM EDT | 103.00 | 2.19 | 2.00 | 2.28 | +1.13 | +106.60% | 407 | 870 | 22.12% |
| DIS240614C00104000 | 2024-05-31 3:49PM EDT | 104.00 | 1.42 | 1.42 | 1.70 | +0.67 | +89.33% | 308 | 850 | 21.49% |
| DIS240614C00105000 | 2024-05-31 3:58PM EDT | 105.00 | 1.16 | 0.96 | 1.26 | +0.58 | +100.00% | 519 | 1,665 | 21.46% |
| DIS240614C00106000 | 2024-05-31 3:59PM EDT | 106.00 | 0.85 | 0.64 | 0.91 | +0.44 | +107.32% | 213 | 483 | 21.49% |
| DIS240614C00107000 | 2024-05-31 3:59PM EDT | 107.00 | 0.59 | 0.57 | 0.64 | +0.28 | +90.32% | 160 | 500 | 21.53% |
| DIS240614C00108000 | 2024-05-31 3:45PM EDT | 108.00 | 0.40 | 0.41 | 0.65 | +0.17 | +73.91% | 72 | 494 | 25.22% |
| DIS240614C00109000 | 2024-05-31 3:49PM EDT | 109.00 | 0.26 | 0.28 | 0.34 | +0.06 | +30.00% | 40 | 326 | 22.71% |
| DIS240614C00110000 | 2024-05-31 3:59PM EDT | 110.00 | 0.23 | 0.21 | 0.26 | +0.09 | +64.29% | 231 | 587 | 23.63% |
| DIS240614C00111000 | 2024-05-31 3:29PM EDT | 111.00 | 0.16 | 0.17 | 0.21 | +0.05 | +45.45% | 3 | 56 | 24.81% |
| DIS240614C00112000 | 2024-05-31 3:57PM EDT | 112.00 | 0.15 | 0.13 | 0.17 | +0.04 | +36.36% | 20 | 1,386 | 25.98% |
| DIS240614C00113000 | 2024-05-31 3:58PM EDT | 113.00 | 0.12 | 0.11 | 0.21 | +0.04 | +50.00% | 37 | 136 | 29.69% |
| DIS240614C00114000 | 2024-05-29 3:27PM EDT | 114.00 | 0.05 | 0.07 | 0.19 | 0.00 | - | 49 | 114 | 31.30% |
| DIS240614C00115000 | 2024-05-31 3:53PM EDT | 115.00 | 0.08 | 0.04 | 0.13 | +0.03 | +60.00% | 40 | 503 | 30.96% |
| DIS240614C00116000 | 2024-05-31 12:25PM EDT | 116.00 | 0.05 | 0.03 | 0.21 | -0.01 | -16.67% | 2 | 376 | 36.52% |
| DIS240614C00117000 | 2024-05-31 3:44PM EDT | 117.00 | 0.07 | 0.03 | 0.20 | 0.00 | - | 41 | 239 | 38.28% |
| DIS240614C00118000 | 2024-05-31 3:07PM EDT | 118.00 | 0.05 | 0.02 | 0.19 | +0.03 | +150.00% | 5 | 45 | 39.94% |
| DIS240614C00119000 | 2024-05-29 2:21PM EDT | 119.00 | 0.04 | 0.02 | 0.18 | 0.00 | - | 9 | 31 | 41.60% |
| DIS240614C00120000 | 2024-05-31 12:27PM EDT | 120.00 | 0.04 | 0.02 | 0.15 | +0.02 | +100.00% | 100 | 296 | 42.09% |
| DIS240614C00121000 | 2024-05-20 9:39AM EDT | 121.00 | 0.10 | 0.01 | 0.17 | 0.00 | - | 1 | 13 | 45.02% |
| DIS240614C00122000 | 2024-05-31 12:26PM EDT | 122.00 | 0.06 | 0.01 | 0.16 | +0.04 | +200.00% | 100 | 14 | 46.48% |
| DIS240614C00123000 | 2024-05-16 3:53PM EDT | 123.00 | 0.19 | 0.01 | 0.16 | 0.00 | - | 2 | 10 | 48.34% |
| DIS240614C00124000 | 2024-05-07 3:39PM EDT | 124.00 | 0.22 | 0.01 | 0.07 | 0.00 | - | 4 | 5 | 43.75% |
| DIS240614C00125000 | 2024-05-31 2:59PM EDT | 125.00 | 0.01 | 0.01 | 0.05 | -0.04 | -80.00% | 1 | 30 | 43.36% |
| DIS240614C00126000 | 2024-05-20 3:09PM EDT | 126.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 44 | 53.22% |
| DIS240614C00130000 | 2024-05-28 10:39AM EDT | 130.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 30 | 52 | 53.91% |
| DIS240614C00135000 | 2024-05-29 9:40AM EDT | 135.00 | 0.80 | 0.00 | 0.14 | 0.00 | - | 1 | 138 | 60.94% |
| DIS240614C00140000 | 2024-05-15 10:38AM EDT | 140.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 5 | 19 | 69.73% |
| DIS240614C00155000 | 2024-05-06 2:22PM EDT | 155.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | - | 1 | 87.89% |
| DIS240614C00160000 | 2024-05-15 9:32AM EDT | 160.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 15 | 25 | 146.48% |
Options de ventepour14 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240614P00065000 | 2024-05-07 9:40AM EDT | 65.00 | 0.24 | 0.00 | 0.17 | 0.00 | - | - | 12 | 108.98% |
| DIS240614P00080000 | 2024-05-16 3:00PM EDT | 80.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | - | 8 | 50.00% |
| DIS240614P00085000 | 2024-05-30 9:43AM EDT | 85.00 | 0.03 | 0.01 | 0.02 | -0.11 | -78.57% | 3 | 75 | 42.19% |
| DIS240614P00089000 | 2024-05-30 11:04AM EDT | 89.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 5 | 15 | 45.90% |
| DIS240614P00090000 | 2024-05-30 9:30AM EDT | 90.00 | 0.13 | 0.01 | 0.09 | 0.00 | - | 11 | 64 | 39.36% |
| DIS240614P00091000 | 2024-05-29 10:38AM EDT | 91.00 | 0.07 | 0.01 | 0.16 | 0.00 | - | 2 | 19 | 41.02% |
| DIS240614P00092000 | 2024-05-28 9:40AM EDT | 92.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 1 | 1 | 38.67% |
| DIS240614P00093000 | 2024-05-31 3:41PM EDT | 93.00 | 0.03 | 0.02 | 0.17 | -0.02 | -40.00% | 10 | 17 | 35.94% |
| DIS240614P00094000 | 2024-05-31 10:01AM EDT | 94.00 | 0.06 | 0.02 | 0.12 | -0.04 | -40.00% | 15 | 88 | 30.86% |
| DIS240614P00095000 | 2024-05-31 12:46PM EDT | 95.00 | 0.08 | 0.03 | 0.10 | -0.02 | -20.00% | 28 | 360 | 27.15% |
| DIS240614P00096000 | 2024-05-31 11:26AM EDT | 96.00 | 0.12 | 0.03 | 0.23 | -0.07 | -36.84% | 55 | 155 | 29.64% |
| DIS240614P00097000 | 2024-05-31 3:18PM EDT | 97.00 | 0.14 | 0.08 | 0.11 | -0.13 | -48.15% | 281 | 372 | 22.36% |
| DIS240614P00098000 | 2024-05-31 3:41PM EDT | 98.00 | 0.14 | 0.12 | 0.15 | -0.29 | -67.44% | 32 | 261 | 21.19% |
| DIS240614P00099000 | 2024-05-31 3:59PM EDT | 99.00 | 0.19 | 0.07 | 0.21 | -0.41 | -68.33% | 54 | 350 | 20.07% |
| DIS240614P00100000 | 2024-05-31 3:56PM EDT | 100.00 | 0.30 | 0.28 | 0.33 | -0.58 | -65.91% | 326 | 800 | 19.68% |
| DIS240614P00101000 | 2024-05-31 3:59PM EDT | 101.00 | 0.46 | 0.43 | 0.48 | -0.82 | -64.06% | 160 | 4,437 | 18.85% |
| DIS240614P00102000 | 2024-05-31 3:56PM EDT | 102.00 | 0.68 | 0.53 | 0.72 | -0.94 | -58.02% | 430 | 4,757 | 18.46% |
| DIS240614P00103000 | 2024-05-31 3:59PM EDT | 103.00 | 1.05 | 0.97 | 1.06 | -1.27 | -54.74% | 128 | 5,772 | 18.19% |
| DIS240614P00104000 | 2024-05-31 3:59PM EDT | 104.00 | 1.45 | 1.34 | 1.52 | -1.28 | -46.89% | 20 | 215 | 18.16% |
| DIS240614P00105000 | 2024-05-31 3:44PM EDT | 105.00 | 2.16 | 1.83 | 2.07 | -1.41 | -39.50% | 33 | 278 | 17.90% |
| DIS240614P00106000 | 2024-05-31 12:01PM EDT | 106.00 | 3.57 | 2.42 | 2.74 | -0.79 | -18.12% | 10 | 51 | 17.85% |
| DIS240614P00107000 | 2024-05-31 1:23PM EDT | 107.00 | 3.72 | 3.10 | 3.90 | -1.55 | -29.41% | 24 | 135 | 24.07% |
| DIS240614P00108000 | 2024-05-31 1:23PM EDT | 108.00 | 5.55 | 4.20 | 4.40 | -0.69 | -11.06% | 20 | 81 | 19.09% |
| DIS240614P00109000 | 2024-05-30 10:36AM EDT | 109.00 | 6.31 | 5.05 | 5.60 | -1.08 | -14.61% | 2 | 42 | 26.07% |
| DIS240614P00110000 | 2024-05-29 3:13PM EDT | 110.00 | 8.99 | 6.00 | 6.35 | 0.00 | - | 1 | 3 | 23.63% |
| DIS240614P00111000 | 2024-05-24 1:43PM EDT | 111.00 | 9.24 | 6.65 | 7.30 | 0.00 | - | 9 | 0 | 24.85% |
| DIS240614P00112000 | 2024-05-31 2:24PM EDT | 112.00 | 8.95 | 6.60 | 10.15 | 0.00 | - | 1 | 5 | 60.77% |
| DIS240614P00113000 | 2024-05-24 3:18PM EDT | 113.00 | 11.56 | 7.60 | 11.15 | 0.00 | - | 2 | 1 | 64.26% |
| DIS240614P00114000 | 2024-05-22 12:02PM EDT | 114.00 | 10.63 | 8.15 | 12.15 | 0.00 | - | 1 | 1 | 67.65% |
| DIS240614P00115000 | 2024-05-24 10:13AM EDT | 115.00 | 13.63 | 9.10 | 13.50 | 0.00 | - | 10 | 0 | 76.22% |
| DIS240614P00116000 | 2024-05-22 9:49AM EDT | 116.00 | 13.25 | 11.60 | 14.00 | 0.00 | - | 20 | 0 | 50.15% |
| DIS240614P00117000 | 2024-05-08 3:20PM EDT | 117.00 | 11.62 | 11.10 | 14.90 | 0.00 | - | - | 4 | 73.27% |
| DIS240614P00119000 | 2024-05-30 3:12PM EDT | 119.00 | 16.10 | 13.10 | 15.50 | -1.15 | -6.67% | 1 | 1 | 49.95% |
| DIS240614P00120000 | 2024-05-22 2:40PM EDT | 120.00 | 17.05 | 14.10 | 18.50 | 0.00 | - | 21 | 5 | 91.89% |
| DIS240614P00121000 | 2024-05-07 2:03PM EDT | 121.00 | 16.35 | 15.10 | 19.25 | 0.00 | - | - | 0 | 90.75% |
| DIS240614P00124000 | 2024-05-07 10:37AM EDT | 124.00 | 18.65 | 18.10 | 22.50 | 0.00 | - | 1 | 0 | 52.83% |
| DIS240614P00125000 | 2024-05-06 2:12PM EDT | 125.00 | 9.85 | 19.10 | 23.30 | 0.00 | - | - | 0 | 102.59% |
