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
62 348,39 +184,67 (+0,30 %)
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’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240628C00080000 | 2024-05-29 12:37PM EDT | 80.00 | 21.56 | 23.95 | 26.10 | 0.00 | - | - | 1 | 80.22% |
| DIS240628C00090000 | 2024-05-31 12:40PM EDT | 90.00 | 13.07 | 12.10 | 16.40 | +0.49 | +3.90% | 5 | 4 | 71.29% |
| DIS240628C00094000 | 2024-05-24 2:12PM EDT | 94.00 | 8.35 | 8.40 | 12.55 | 0.00 | - | 2 | 1 | 59.84% |
| DIS240628C00095000 | 2024-05-30 12:39PM EDT | 95.00 | 7.50 | 7.45 | 11.45 | 0.00 | - | 3 | 4 | 55.37% |
| DIS240628C00096000 | 2024-05-24 10:16AM EDT | 96.00 | 6.50 | 6.50 | 9.00 | 0.00 | - | 1 | 1 | 35.13% |
| DIS240628C00097000 | 2024-05-28 9:30AM EDT | 97.00 | 5.55 | 5.60 | 8.05 | 0.00 | - | 3 | 7 | 32.91% |
| DIS240628C00098000 | 2024-05-31 10:47AM EDT | 98.00 | 5.93 | 6.65 | 7.05 | +0.67 | +12.74% | 1 | 7 | 29.98% |
| DIS240628C00099000 | 2024-05-31 10:04AM EDT | 99.00 | 5.00 | 5.55 | 6.00 | +1.00 | +25.00% | 12 | 43 | 26.44% |
| DIS240628C00100000 | 2024-05-31 12:51PM EDT | 100.00 | 3.97 | 4.95 | 5.40 | +0.47 | +13.43% | 17 | 60 | 27.61% |
| DIS240628C00101000 | 2024-05-31 9:42AM EDT | 101.00 | 3.55 | 3.90 | 4.45 | +0.71 | +25.00% | 2 | 22 | 24.78% |
| DIS240628C00102000 | 2024-05-31 12:27PM EDT | 102.00 | 3.55 | 3.20 | 3.75 | +1.35 | +61.36% | 44 | 290 | 24.06% |
| DIS240628C00103000 | 2024-05-31 3:56PM EDT | 103.00 | 2.80 | 2.84 | 3.00 | +1.10 | +64.71% | 225 | 395 | 22.44% |
| DIS240628C00104000 | 2024-05-31 3:57PM EDT | 104.00 | 2.35 | 2.28 | 2.42 | +0.97 | +70.29% | 249 | 920 | 21.85% |
| DIS240628C00105000 | 2024-05-31 3:58PM EDT | 105.00 | 1.78 | 1.81 | 1.90 | +0.72 | +67.92% | 131 | 564 | 21.23% |
| DIS240628C00106000 | 2024-05-31 3:51PM EDT | 106.00 | 1.46 | 1.29 | 1.50 | +0.61 | +71.76% | 40 | 267 | 21.09% |
| DIS240628C00107000 | 2024-05-31 3:51PM EDT | 107.00 | 1.14 | 0.93 | 1.20 | +0.49 | +75.38% | 36 | 613 | 21.33% |
| DIS240628C00108000 | 2024-05-31 3:27PM EDT | 108.00 | 0.74 | 0.85 | 1.12 | +0.21 | +39.62% | 46 | 419 | 23.34% |
| DIS240628C00109000 | 2024-05-31 3:47PM EDT | 109.00 | 0.62 | 0.65 | 0.75 | +0.20 | +47.62% | 11 | 96 | 21.80% |
| DIS240628C00110000 | 2024-05-31 3:56PM EDT | 110.00 | 0.55 | 0.50 | 0.57 | +0.23 | +71.88% | 253 | 1,028 | 21.83% |
| DIS240628C00111000 | 2024-05-31 2:59PM EDT | 111.00 | 0.34 | 0.39 | 0.64 | +0.06 | +21.43% | 8 | 63 | 24.95% |
| DIS240628C00112000 | 2024-05-31 2:07PM EDT | 112.00 | 0.34 | 0.23 | 0.40 | +0.11 | +47.83% | 16 | 65 | 23.34% |
| DIS240628C00113000 | 2024-05-31 3:41PM EDT | 113.00 | 0.25 | 0.26 | 0.30 | +0.04 | +19.05% | 21 | 37 | 23.34% |
| DIS240628C00114000 | 2024-05-31 2:45PM EDT | 114.00 | 0.21 | 0.21 | 0.41 | +0.03 | +16.67% | 20 | 31 | 27.30% |
| DIS240628C00115000 | 2024-05-31 3:59PM EDT | 115.00 | 0.20 | 0.16 | 0.31 | +0.05 | +33.33% | 22 | 116 | 27.05% |
| DIS240628C00116000 | 2024-05-31 11:21AM EDT | 116.00 | 0.17 | 0.15 | 0.20 | +0.04 | +30.77% | 1 | 24 | 26.03% |
| DIS240628C00117000 | 2024-05-28 3:59PM EDT | 117.00 | 0.15 | 0.13 | 0.17 | 0.00 | - | 3 | 18 | 26.66% |
| DIS240628C00118000 | 2024-05-31 10:54AM EDT | 118.00 | 0.11 | 0.06 | 0.26 | 0.00 | - | 1 | 16 | 30.76% |
| DIS240628C00119000 | 2024-05-28 1:55PM EDT | 119.00 | 0.16 | 0.05 | 0.25 | 0.00 | - | 2 | 2 | 32.03% |
| DIS240628C00120000 | 2024-05-29 2:56PM EDT | 120.00 | 0.07 | 0.06 | 0.10 | 0.00 | - | 4 | 12 | 28.22% |
| DIS240628C00125000 | 2024-05-31 2:19PM EDT | 125.00 | 0.05 | 0.00 | 0.06 | -0.01 | -16.67% | 4 | 138 | 32.03% |
| DIS240628C00130000 | 2024-05-20 3:53PM EDT | 130.00 | 0.20 | 0.00 | 0.17 | 0.00 | - | - | 1 | 44.24% |
| DIS240628C00145000 | 2024-05-20 9:38AM EDT | 145.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | - | 1 | 55.66% |
| DIS240628C00150000 | 2024-05-20 9:38AM EDT | 150.00 | 0.08 | 0.00 | 0.18 | 0.00 | - | - | 1 | 60.35% |
| DIS240628C00155000 | 2024-05-20 9:38AM EDT | 155.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | - | 1 | 64.45% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240628P00085000 | 2024-05-15 1:46PM EDT | 85.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | - | 1 | 43.36% |
| DIS240628P00089000 | 2024-05-29 11:11AM EDT | 89.00 | 0.09 | 0.01 | 0.16 | 0.00 | - | 2 | 0 | 33.50% |
| DIS240628P00090000 | 2024-05-29 2:01PM EDT | 90.00 | 0.13 | 0.01 | 0.21 | 0.00 | - | 8 | 50 | 33.30% |
| DIS240628P00091000 | 2024-05-30 11:54AM EDT | 91.00 | 0.15 | 0.02 | 0.22 | 0.00 | - | 1 | 9 | 31.54% |
| DIS240628P00092000 | 2024-05-30 11:59AM EDT | 92.00 | 0.14 | 0.04 | 0.12 | 0.00 | - | 10 | 51 | 25.98% |
| DIS240628P00093000 | 2024-05-30 10:33AM EDT | 93.00 | 0.16 | 0.06 | 0.17 | 0.00 | - | 2 | 73 | 25.88% |
| DIS240628P00094000 | 2024-05-31 3:28PM EDT | 94.00 | 0.15 | 0.05 | 0.16 | -0.15 | -50.00% | 4 | 22 | 23.54% |
| DIS240628P00095000 | 2024-05-31 2:32PM EDT | 95.00 | 0.21 | 0.13 | 0.16 | -0.11 | -34.38% | 10 | 48 | 21.58% |
| DIS240628P00096000 | 2024-05-31 3:40PM EDT | 96.00 | 0.22 | 0.18 | 0.21 | -0.18 | -45.00% | 15 | 141 | 20.85% |
| DIS240628P00097000 | 2024-05-31 3:40PM EDT | 97.00 | 0.33 | 0.23 | 0.28 | -0.27 | -45.00% | 4 | 173 | 20.26% |
| DIS240628P00098000 | 2024-05-31 3:44PM EDT | 98.00 | 0.42 | 0.32 | 0.37 | -0.23 | -35.38% | 29 | 209 | 19.61% |
| DIS240628P00099000 | 2024-05-31 2:48PM EDT | 99.00 | 0.62 | 0.37 | 0.51 | -0.42 | -40.38% | 4 | 214 | 19.26% |
| DIS240628P00100000 | 2024-05-31 3:44PM EDT | 100.00 | 0.64 | 0.62 | 0.66 | -0.58 | -47.54% | 30 | 312 | 18.53% |
| DIS240628P00101000 | 2024-05-31 3:37PM EDT | 101.00 | 0.92 | 0.75 | 0.90 | -0.60 | -39.47% | 23 | 209 | 18.29% |
| DIS240628P00102000 | 2024-05-31 1:43PM EDT | 102.00 | 1.34 | 0.96 | 1.19 | -0.62 | -31.63% | 17 | 130 | 17.92% |
| DIS240628P00103000 | 2024-05-31 1:02PM EDT | 103.00 | 2.31 | 1.44 | 1.56 | -0.22 | -8.70% | 33 | 291 | 17.65% |
| DIS240628P00104000 | 2024-05-31 12:57PM EDT | 104.00 | 2.81 | 1.87 | 2.01 | -0.70 | -19.94% | 7 | 48 | 17.42% |
| DIS240628P00105000 | 2024-05-31 12:51PM EDT | 105.00 | 3.42 | 1.75 | 2.54 | -0.63 | -15.56% | 12 | 141 | 17.19% |
| DIS240628P00106000 | 2024-05-28 1:52PM EDT | 106.00 | 3.92 | 2.84 | 3.15 | -0.58 | -12.89% | 1 | 15 | 16.93% |
| DIS240628P00107000 | 2024-05-30 9:30AM EDT | 107.00 | 6.00 | 3.45 | 4.85 | 0.00 | - | 1 | 23 | 26.76% |
| DIS240628P00108000 | 2024-05-31 12:19PM EDT | 108.00 | 5.60 | 4.25 | 4.95 | -0.93 | -14.24% | 1 | 33 | 20.56% |
| DIS240628P00109000 | 2024-05-29 1:48PM EDT | 109.00 | 6.20 | 5.05 | 5.75 | -1.60 | -20.51% | 1 | 14 | 20.70% |
| DIS240628P00110000 | 2024-05-31 3:39PM EDT | 110.00 | 6.25 | 6.10 | 6.65 | -2.30 | -26.90% | 27 | 40 | 21.68% |
| DIS240628P00111000 | 2024-05-30 1:22PM EDT | 111.00 | 9.23 | 6.85 | 7.50 | 0.00 | - | 1 | 2 | 21.56% |
| DIS240628P00112000 | 2024-05-29 1:42PM EDT | 112.00 | 10.83 | 6.15 | 10.05 | 0.00 | - | 1 | 0 | 42.73% |
| DIS240628P00113000 | 2024-05-30 9:53AM EDT | 113.00 | 11.69 | 7.15 | 10.40 | 0.00 | - | 2 | 0 | 37.92% |
| DIS240628P00114000 | 2024-05-28 10:46AM EDT | 114.00 | 11.30 | 8.15 | 12.15 | -0.35 | -3.00% | 2 | 1 | 48.73% |
| DIS240628P00116000 | 2024-05-16 12:20PM EDT | 116.00 | 12.15 | 10.10 | 14.50 | 0.00 | - | - | 0 | 57.25% |
| DIS240628P00120000 | 2024-05-22 3:19PM EDT | 120.00 | 16.90 | 14.10 | 18.30 | 0.00 | - | - | 0 | 63.87% |
| DIS240628P00130000 | 2024-05-23 10:58AM EDT | 130.00 | 28.70 | 24.10 | 28.50 | 0.00 | - | - | 0 | 85.60% |
| DIS240628P00140000 | 2024-05-30 10:09AM EDT | 140.00 | 38.00 | 34.10 | 38.25 | 0.00 | - | 1 | 2 | 50.39% |
| DIS240628P00145000 | 2024-05-29 10:47AM EDT | 145.00 | 43.63 | 39.10 | 43.30 | 0.00 | - | 1 | 0 | 57.23% |
