La bourse ferme dans 4 h 53 min
CAC 40
7 608,45 +36,88 (+0,49 %) Euro Stoxx 50
4 909,28 +28,86 (+0,59 %) Dow Jones
38 778,10 +188,94 (+0,49 %) EUR/USD
1,0722 -0,0014 (-0,13 %) Gold future
2 324,80 -4,20 (-0,18 %) Bitcoin EUR
61 159,89 -56,42 (-0,09 %)
The Walt Disney Company (DIS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:03PM EDT
Avant Bourse :
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS260116C00040000 | 2024-06-05 3:57PM EDT | 40.00 | 63.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS260116C00045000 | 2024-05-09 11:47AM EDT | 45.00 | 63.00 | 56.50 | 61.50 | 0.00 | - | 7 | 51 | 53.88% |
| DIS260116C00050000 | 2024-06-17 1:24PM EDT | 50.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS260116C00055000 | 2024-05-14 12:33PM EDT | 55.00 | 54.34 | 47.30 | 50.15 | 0.00 | - | 1 | 40 | 48.33% |
| DIS260116C00060000 | 2024-06-17 1:47PM EDT | 60.00 | 45.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS260116C00065000 | 2024-06-14 1:52PM EDT | 65.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS260116C00070000 | 2024-06-12 12:56PM EDT | 70.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS260116C00075000 | 2024-06-17 3:31PM EDT | 75.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS260116C00080000 | 2024-06-17 2:24PM EDT | 80.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS260116C00085000 | 2024-06-17 2:03PM EDT | 85.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS260116C00090000 | 2024-06-17 10:04AM EDT | 90.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS260116C00095000 | 2024-06-17 12:52PM EDT | 95.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS260116C00100000 | 2024-06-17 3:59PM EDT | 100.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| DIS260116C00105000 | 2024-06-17 3:55PM EDT | 105.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| DIS260116C00110000 | 2024-06-17 3:21PM EDT | 110.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 1.56% |
| DIS260116C00115000 | 2024-06-17 3:17PM EDT | 115.00 | 10.89 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| DIS260116C00120000 | 2024-06-17 3:17PM EDT | 120.00 | 9.21 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| DIS260116C00125000 | 2024-06-17 12:39PM EDT | 125.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DIS260116C00130000 | 2024-06-17 3:40PM EDT | 130.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| DIS260116C00135000 | 2024-06-17 9:56AM EDT | 135.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIS260116C00140000 | 2024-06-17 11:47AM EDT | 140.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIS260116C00145000 | 2024-06-14 2:22PM EDT | 145.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| DIS260116C00150000 | 2024-06-17 10:35AM EDT | 150.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DIS260116C00155000 | 2024-06-17 1:56PM EDT | 155.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIS260116C00160000 | 2024-06-17 2:35PM EDT | 160.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DIS260116C00165000 | 2024-06-10 10:38AM EDT | 165.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DIS260116C00170000 | 2024-06-17 3:23PM EDT | 170.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| DIS260116C00175000 | 2024-06-17 11:25AM EDT | 175.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIS260116C00180000 | 2024-06-17 3:41PM EDT | 180.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS260116P00040000 | 2024-06-14 2:56PM EDT | 40.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS260116P00045000 | 2024-04-24 12:52PM EDT | 45.00 | 0.45 | 0.21 | 0.69 | 0.00 | - | 20 | 443 | 39.40% |
| DIS260116P00050000 | 2024-06-06 11:09AM EDT | 50.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| DIS260116P00055000 | 2024-06-14 3:00PM EDT | 55.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DIS260116P00060000 | 2024-06-17 3:57PM EDT | 60.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 6.25% |
| DIS260116P00065000 | 2024-06-14 3:01PM EDT | 65.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| DIS260116P00070000 | 2024-06-17 3:21PM EDT | 70.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| DIS260116P00075000 | 2024-06-17 2:40PM EDT | 75.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| DIS260116P00080000 | 2024-06-13 9:32AM EDT | 80.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DIS260116P00085000 | 2024-06-17 2:56PM EDT | 85.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 3.13% |
| DIS260116P00090000 | 2024-06-17 12:46PM EDT | 90.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| DIS260116P00095000 | 2024-06-14 3:59PM EDT | 95.00 | 8.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| DIS260116P00100000 | 2024-06-17 2:48PM EDT | 100.00 | 10.42 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.39% |
| DIS260116P00105000 | 2024-06-17 2:48PM EDT | 105.00 | 12.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS260116P00110000 | 2024-06-13 2:12PM EDT | 110.00 | 16.14 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DIS260116P00115000 | 2024-06-05 9:45AM EDT | 115.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIS260116P00120000 | 2024-06-12 9:31AM EDT | 120.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS260116P00125000 | 2024-06-12 1:47PM EDT | 125.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| DIS260116P00130000 | 2024-06-17 3:45PM EDT | 130.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS260116P00135000 | 2024-06-07 9:39AM EDT | 135.00 | 33.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS260116P00140000 | 2024-05-07 11:58AM EDT | 140.00 | 36.00 | 36.60 | 41.45 | 0.00 | - | 3 | 0 | 25.04% |
| DIS260116P00145000 | 2024-03-11 2:52PM EDT | 145.00 | 33.50 | 29.95 | 30.70 | 0.00 | - | 2 | 202 | 0.00% |
| DIS260116P00150000 | 2024-06-03 9:39AM EDT | 150.00 | 46.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS260116P00160000 | 2024-04-10 3:03PM EDT | 160.00 | 43.65 | 51.50 | 56.50 | 0.00 | - | - | 0 | 0.00% |
| DIS260116P00165000 | 2024-06-17 11:58AM EDT | 165.00 | 63.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS260116P00170000 | 2024-03-25 12:47PM EDT | 170.00 | 51.10 | 53.50 | 58.40 | 0.00 | - | 1 | 0 | 0.00% |
| DIS260116P00180000 | 2024-05-13 1:43PM EDT | 180.00 | 74.10 | 76.50 | 81.50 | 0.00 | - | 2 | 0 | 36.30% |
