La bourse est fermée
CAC 40
7 352,30 -79,66 (-1,07 %) Euro Stoxx 50
4 738,06 -77,09 (-1,60 %) Dow Jones
40 345,41 -410,34 (-1,01 %) EUR/USD
1,1089 -0,0023 (-0,21 %) Gold future
2 526,80 -16,30 (-0,64 %) Bitcoin EUR
48 824,99 +972,96 (+2,03 %)
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’achatpour13 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240913C00060000 | 2024-08-27 10:33AM EDT | 60.00 | 31.50 | 26.80 | 29.20 | 0.00 | - | - | 2 | 125.00% |
| DIS240913C00075000 | 2024-09-05 10:40AM EDT | 75.00 | 14.10 | 12.90 | 15.10 | 0.00 | - | 5 | 10 | 114.36% |
| DIS240913C00076000 | 2024-09-06 11:19AM EDT | 76.00 | 12.15 | 11.85 | 13.10 | -1.90 | -13.52% | 30 | 31 | 86.82% |
| DIS240913C00077000 | 2024-09-03 1:04PM EDT | 77.00 | 13.12 | 10.90 | 12.15 | 0.00 | - | 1 | 3 | 83.20% |
| DIS240913C00078000 | 2024-08-14 2:48PM EDT | 78.00 | 10.35 | 9.90 | 11.10 | +1.58 | +18.02% | 1 | 19 | 76.32% |
| DIS240913C00079000 | 2024-08-30 11:36AM EDT | 79.00 | 10.94 | 8.90 | 9.20 | 0.00 | - | 1 | 1 | 56.74% |
| DIS240913C00080000 | 2024-09-06 2:33PM EDT | 80.00 | 8.18 | 7.90 | 8.20 | -0.59 | -6.73% | 3 | 15 | 51.66% |
| DIS240913C00082000 | 2024-09-06 2:09PM EDT | 82.00 | 6.18 | 6.00 | 7.05 | -1.01 | -14.05% | 3 | 14 | 53.61% |
| DIS240913C00083000 | 2024-09-05 10:16AM EDT | 83.00 | 5.22 | 5.05 | 6.15 | -1.28 | -19.69% | 1 | 19 | 64.99% |
| DIS240913C00084000 | 2024-09-06 2:16PM EDT | 84.00 | 4.31 | 4.15 | 4.50 | -0.89 | -17.12% | 1 | 8 | 40.43% |
| DIS240913C00085000 | 2024-09-06 2:33PM EDT | 85.00 | 3.31 | 3.30 | 4.40 | -0.58 | -14.91% | 21 | 33 | 56.06% |
| DIS240913C00086000 | 2024-09-06 3:22PM EDT | 86.00 | 2.74 | 2.50 | 2.76 | -0.31 | -10.16% | 11 | 135 | 33.45% |
| DIS240913C00087000 | 2024-09-06 3:59PM EDT | 87.00 | 1.84 | 1.83 | 2.06 | -0.40 | -17.86% | 164 | 228 | 31.98% |
| DIS240913C00088000 | 2024-09-06 3:59PM EDT | 88.00 | 1.23 | 1.23 | 1.44 | -0.45 | -26.79% | 572 | 626 | 30.23% |
| DIS240913C00089000 | 2024-09-06 3:57PM EDT | 89.00 | 0.76 | 0.79 | 0.83 | -0.39 | -33.91% | 493 | 659 | 26.42% |
| DIS240913C00090000 | 2024-09-06 3:59PM EDT | 90.00 | 0.47 | 0.47 | 0.51 | -0.27 | -36.49% | 3,494 | 21,902 | 26.17% |
| DIS240913C00091000 | 2024-09-06 3:59PM EDT | 91.00 | 0.30 | 0.26 | 0.32 | -0.16 | -34.78% | 2,108 | 16,664 | 26.76% |
| DIS240913C00092000 | 2024-09-06 3:59PM EDT | 92.00 | 0.17 | 0.14 | 0.18 | -0.10 | -37.04% | 2,741 | 1,298 | 26.76% |
| DIS240913C00093000 | 2024-09-06 3:57PM EDT | 93.00 | 0.09 | 0.09 | 0.10 | -0.08 | -47.06% | 186 | 885 | 26.95% |
| DIS240913C00094000 | 2024-09-06 3:20PM EDT | 94.00 | 0.07 | 0.05 | 0.09 | -0.05 | -41.67% | 165 | 388 | 30.27% |
| DIS240913C00095000 | 2024-09-06 3:06PM EDT | 95.00 | 0.04 | 0.04 | 0.10 | -0.04 | -50.00% | 54 | 795 | 34.67% |
| DIS240913C00096000 | 2024-09-06 3:11PM EDT | 96.00 | 0.04 | 0.01 | 0.07 | -0.03 | -42.86% | 294 | 231 | 35.74% |
| DIS240913C00097000 | 2024-09-06 3:56PM EDT | 97.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 1 | 273 | 36.91% |
| DIS240913C00098000 | 2024-09-06 11:46AM EDT | 98.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 36 | 151 | 37.11% |
| DIS240913C00099000 | 2024-09-06 11:00AM EDT | 99.00 | 0.03 | 0.01 | 0.11 | -0.01 | -25.00% | 143 | 234 | 49.61% |
| DIS240913C00100000 | 2024-09-06 10:25AM EDT | 100.00 | 0.02 | 0.01 | 0.06 | -0.03 | -60.00% | 36 | 950 | 47.66% |
| DIS240913C00101000 | 2024-09-04 11:52AM EDT | 101.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 47 | 175 | 53.13% |
| DIS240913C00102000 | 2024-09-03 3:07PM EDT | 102.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 94 | 498 | 48.44% |
| DIS240913C00103000 | 2024-09-06 9:58AM EDT | 103.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 25 | 748 | 51.17% |
| DIS240913C00104000 | 2024-09-06 2:59PM EDT | 104.00 | 0.01 | 0.00 | 0.09 | -0.07 | -87.50% | 30 | 516 | 57.03% |
| DIS240913C00105000 | 2024-09-06 9:56AM EDT | 105.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 41 | 522 | 51.56% |
| DIS240913C00106000 | 2024-09-06 12:33PM EDT | 106.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 20 | 57 | 51.56% |
| DIS240913C00110000 | 2024-09-05 11:23AM EDT | 110.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 175 | 65.63% |
| DIS240913C00115000 | 2024-09-03 1:43PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 29 | 65.63% |
| DIS240913C00120000 | 2024-08-28 11:03AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 33 | 75.00% |
| DIS240913C00125000 | 2024-08-15 11:18AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 558 | 84.38% |
| DIS240913C00135000 | 2024-09-04 2:00PM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 100.00% |
Options de ventepour13 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240913P00060000 | 2024-08-30 11:00AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 93.75% |
| DIS240913P00065000 | 2024-08-27 9:53AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 20 | 75.00% |
| DIS240913P00070000 | 2024-08-19 10:45AM EDT | 70.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 59.38% |
| DIS240913P00074000 | 2024-09-05 11:45AM EDT | 74.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 118 | 53.52% |
| DIS240913P00075000 | 2024-09-06 2:55PM EDT | 75.00 | 0.02 | 0.00 | 0.09 | -0.02 | -50.00% | 1 | 152 | 55.86% |
| DIS240913P00076000 | 2024-08-20 9:30AM EDT | 76.00 | 0.02 | 0.00 | 0.04 | -0.24 | -92.31% | 1 | 117 | 50.78% |
| DIS240913P00077000 | 2024-09-06 11:14AM EDT | 77.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 21 | 142 | 44.92% |
| DIS240913P00078000 | 2024-09-05 3:15PM EDT | 78.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 10 | 121 | 44.53% |
| DIS240913P00079000 | 2024-09-06 2:26PM EDT | 79.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 1 | 170 | 39.06% |
| DIS240913P00080000 | 2024-09-06 2:54PM EDT | 80.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 95 | 187 | 36.52% |
| DIS240913P00081000 | 2024-09-05 11:47AM EDT | 81.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 2 | 58 | 34.57% |
| DIS240913P00082000 | 2024-09-06 2:57PM EDT | 82.00 | 0.09 | 0.07 | 0.09 | +0.02 | +28.57% | 1,006 | 159 | 31.84% |
| DIS240913P00083000 | 2024-09-06 3:04PM EDT | 83.00 | 0.13 | 0.11 | 0.14 | +0.03 | +30.00% | 169 | 107 | 30.37% |
| DIS240913P00084000 | 2024-09-06 3:57PM EDT | 84.00 | 0.19 | 0.19 | 0.21 | +0.02 | +11.76% | 316 | 417 | 28.71% |
| DIS240913P00085000 | 2024-09-06 3:58PM EDT | 85.00 | 0.33 | 0.23 | 0.34 | +0.06 | +22.22% | 581 | 351 | 27.64% |
| DIS240913P00086000 | 2024-09-06 3:58PM EDT | 86.00 | 0.54 | 0.44 | 0.53 | +0.12 | +28.57% | 169 | 1,076 | 26.47% |
| DIS240913P00087000 | 2024-09-06 3:57PM EDT | 87.00 | 0.80 | 0.77 | 0.81 | +0.12 | +17.65% | 3,193 | 658 | 25.29% |
| DIS240913P00088000 | 2024-09-06 3:58PM EDT | 88.00 | 1.24 | 1.20 | 1.22 | +0.26 | +26.53% | 3,329 | 6,393 | 24.46% |
| DIS240913P00089000 | 2024-09-06 3:56PM EDT | 89.00 | 1.77 | 1.73 | 1.80 | +0.33 | +22.92% | 364 | 6,368 | 24.46% |
| DIS240913P00090000 | 2024-09-06 3:52PM EDT | 90.00 | 2.50 | 2.28 | 2.52 | +0.44 | +21.36% | 176 | 332 | 24.90% |
| DIS240913P00091000 | 2024-09-06 3:16PM EDT | 91.00 | 3.06 | 3.20 | 3.35 | +0.13 | +4.44% | 73 | 195 | 25.88% |
| DIS240913P00092000 | 2024-09-06 3:20PM EDT | 92.00 | 3.92 | 3.30 | 4.25 | +0.18 | +4.81% | 17 | 202 | 27.15% |
| DIS240913P00093000 | 2024-09-05 10:28AM EDT | 93.00 | 4.00 | 4.05 | 5.20 | 0.00 | - | 1 | 55 | 29.30% |
| DIS240913P00094000 | 2024-09-05 1:22PM EDT | 94.00 | 5.36 | 5.00 | 6.25 | 0.00 | - | 6 | 21 | 35.94% |
| DIS240913P00095000 | 2024-09-06 2:54PM EDT | 95.00 | 7.02 | 6.00 | 8.25 | +0.75 | +11.96% | 25 | 22 | 73.19% |
| DIS240913P00096000 | 2024-09-04 10:51AM EDT | 96.00 | 7.00 | 7.25 | 8.25 | +0.76 | +12.18% | 3 | 4 | 44.14% |
| DIS240913P00097000 | 2024-08-27 11:19AM EDT | 97.00 | 5.90 | 8.00 | 9.30 | 0.00 | - | 1 | 0 | 50.78% |
| DIS240913P00098000 | 2024-08-16 1:55PM EDT | 98.00 | 8.65 | 9.05 | 10.25 | 0.00 | - | 1 | 0 | 51.76% |
| DIS240913P00099000 | 2024-08-26 1:45PM EDT | 99.00 | 7.55 | 9.05 | 11.25 | 0.00 | - | 1 | 1 | 55.47% |
| DIS240913P00100000 | 2024-09-06 9:58AM EDT | 100.00 | 11.18 | 10.00 | 12.20 | +1.53 | +15.85% | 1 | 0 | 55.47% |
| DIS240913P00102000 | 2024-08-08 9:53AM EDT | 102.00 | 17.40 | 13.00 | 14.25 | 0.00 | - | - | 0 | 66.02% |
| DIS240913P00103000 | 2024-08-15 9:39AM EDT | 103.00 | 14.55 | 14.00 | 15.25 | 0.00 | - | 6 | 0 | 69.34% |
| DIS240913P00104000 | 2024-08-28 3:35PM EDT | 104.00 | 14.50 | 15.00 | 16.25 | 0.00 | - | - | 0 | 72.66% |
| DIS240913P00106000 | 2024-08-09 1:55PM EDT | 106.00 | 20.90 | 17.00 | 18.25 | 0.00 | - | - | 1 | 79.10% |
| DIS240913P00110000 | 2024-09-05 3:20PM EDT | 110.00 | 21.65 | 20.10 | 22.30 | 0.00 | - | 7 | 3 | 95.31% |
| DIS240913P00115000 | 2024-08-20 11:11AM EDT | 115.00 | 25.07 | 26.10 | 27.30 | 0.00 | - | - | 0 | 109.96% |
