La bourse est fermée
CAC 40
7 630,95 -10,00 (-0,13 %) Euro Stoxx 50
4 957,98 -8,29 (-0,17 %) Dow Jones
41 563,08 +228,03 (+0,55 %) EUR/USD
1,1053 -0,0028 (-0,25 %) Gold future
2 536,00 -24,30 (-0,95 %) Bitcoin EUR
53 239,26 -380,17 (-0,71 %)
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’achatpour20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240920C00040000 | 2024-08-27 3:29PM EDT | 40.00 | 51.22 | 49.30 | 51.75 | 0.00 | - | 2 | 26 | 165.23% |
| DIS240920C00045000 | 2023-11-06 1:33PM EDT | 45.00 | 42.20 | 46.65 | 48.35 | 0.00 | - | 1 | 3 | 251.76% |
| DIS240920C00050000 | 2024-08-21 10:08AM EDT | 50.00 | 40.03 | 39.35 | 41.75 | 0.00 | - | 2 | 94 | 126.76% |
| DIS240920C00055000 | 2024-08-12 2:54PM EDT | 55.00 | 31.07 | 35.00 | 36.80 | 0.00 | - | 1 | 6 | 133.50% |
| DIS240920C00060000 | 2024-07-25 3:49PM EDT | 60.00 | 30.00 | 29.70 | 32.05 | 0.00 | - | 100 | 42 | 112.40% |
| DIS240920C00065000 | 2024-08-21 1:37PM EDT | 65.00 | 25.31 | 24.35 | 26.80 | 0.00 | - | 32 | 158 | 77.93% |
| DIS240920C00070000 | 2024-08-29 12:14PM EDT | 70.00 | 20.15 | 20.40 | 20.80 | -0.70 | -3.36% | 8 | 129 | 64.26% |
| DIS240920C00075000 | 2024-08-23 10:09AM EDT | 75.00 | 15.15 | 14.55 | 15.85 | -0.45 | -2.88% | 13 | 158 | 59.18% |
| DIS240920C00077000 | 2024-08-28 9:35AM EDT | 77.00 | 13.55 | 13.50 | 13.90 | 0.00 | - | - | - | 54.20% |
| DIS240920C00079000 | 2024-08-29 3:55PM EDT | 79.00 | 11.10 | 11.55 | 11.85 | 0.00 | - | 46 | 52 | 46.29% |
| DIS240920C00080000 | 2024-08-28 3:59PM EDT | 80.00 | 9.95 | 9.65 | 10.90 | 0.00 | - | 14 | 11,128 | 44.34% |
| DIS240920C00081000 | 2024-08-27 2:03PM EDT | 81.00 | 10.55 | 9.55 | 9.95 | 0.00 | - | - | 2 | 42.24% |
| DIS240920C00082000 | 2024-08-29 2:29PM EDT | 82.00 | 8.65 | 7.65 | 8.95 | 0.00 | - | 15 | 17 | 38.87% |
| DIS240920C00083000 | 2024-08-29 2:29PM EDT | 83.00 | 7.70 | 7.65 | 7.95 | 0.00 | - | 3 | 6 | 35.45% |
| DIS240920C00084000 | 2024-08-29 2:48PM EDT | 84.00 | 6.35 | 6.70 | 7.00 | 0.00 | - | 2 | 10 | 33.01% |
| DIS240920C00085000 | 2024-08-30 2:18PM EDT | 85.00 | 5.45 | 5.70 | 6.05 | -0.65 | -10.66% | 40 | 3,338 | 30.37% |
| DIS240920C00086000 | 2024-08-28 2:33PM EDT | 86.00 | 4.05 | 3.95 | 5.15 | 0.00 | - | 7 | 25 | 28.37% |
| DIS240920C00087000 | 2024-08-28 3:15PM EDT | 87.00 | 3.40 | 3.95 | 4.30 | 0.00 | - | 3 | 32 | 26.71% |
| DIS240920C00088000 | 2024-08-30 3:31PM EDT | 88.00 | 3.06 | 3.25 | 3.50 | -0.49 | -13.80% | 33 | 298 | 25.20% |
| DIS240920C00089000 | 2024-08-30 3:52PM EDT | 89.00 | 2.56 | 2.63 | 2.69 | +0.11 | +4.49% | 81 | 346 | 22.95% |
| DIS240920C00090000 | 2024-08-30 3:58PM EDT | 90.00 | 2.05 | 2.02 | 2.25 | +0.10 | +5.13% | 611 | 7,573 | 24.39% |
| DIS240920C00091000 | 2024-08-30 3:55PM EDT | 91.00 | 1.52 | 1.50 | 1.54 | -0.03 | -1.94% | 139 | 822 | 21.66% |
| DIS240920C00092000 | 2024-08-30 3:59PM EDT | 92.00 | 1.13 | 1.09 | 1.13 | +0.10 | +9.71% | 385 | 1,226 | 21.46% |
| DIS240920C00093000 | 2024-08-30 3:55PM EDT | 93.00 | 0.78 | 0.70 | 0.83 | -0.02 | -2.50% | 79 | 939 | 21.63% |
| DIS240920C00094000 | 2024-08-30 3:51PM EDT | 94.00 | 0.56 | 0.52 | 0.60 | -0.04 | -6.67% | 99 | 1,076 | 21.85% |
| DIS240920C00095000 | 2024-08-30 3:55PM EDT | 95.00 | 0.42 | 0.39 | 0.42 | -0.02 | -4.55% | 729 | 13,861 | 21.97% |
| DIS240920C00096000 | 2024-08-30 12:26PM EDT | 96.00 | 0.25 | 0.28 | 0.32 | -0.08 | -24.24% | 230 | 913 | 22.75% |
| DIS240920C00097000 | 2024-08-30 3:50PM EDT | 97.00 | 0.21 | 0.21 | 0.24 | -0.06 | -22.22% | 118 | 271 | 23.44% |
| DIS240920C00098000 | 2024-08-30 3:59PM EDT | 98.00 | 0.18 | 0.16 | 0.20 | -0.04 | -18.18% | 9 | 164 | 24.71% |
| DIS240920C00099000 | 2024-08-30 2:49PM EDT | 99.00 | 0.15 | 0.14 | 0.15 | -0.03 | -16.67% | 14 | 116 | 25.29% |
| DIS240920C00100000 | 2024-08-30 3:59PM EDT | 100.00 | 0.13 | 0.11 | 0.15 | +0.01 | +8.33% | 393 | 18,460 | 27.44% |
| DIS240920C00101000 | 2024-08-29 12:38PM EDT | 101.00 | 0.12 | 0.09 | 0.11 | -0.02 | -14.29% | 1 | 283 | 27.74% |
| DIS240920C00105000 | 2024-08-30 3:39PM EDT | 105.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 289 | 15,463 | 33.40% |
| DIS240920C00110000 | 2024-08-30 2:50PM EDT | 110.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 199 | 15,052 | 38.87% |
| DIS240920C00115000 | 2024-08-30 3:26PM EDT | 115.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 25 | 14,765 | 46.29% |
| DIS240920C00120000 | 2024-08-30 12:45PM EDT | 120.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 9 | 10,878 | 50.00% |
| DIS240920C00125000 | 2024-08-30 1:09PM EDT | 125.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 7,186 | 51.56% |
| DIS240920C00130000 | 2024-08-29 3:29PM EDT | 130.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 2,843 | 51.56% |
| DIS240920C00135000 | 2024-08-30 10:11AM EDT | 135.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 1 | 3,736 | 64.45% |
| DIS240920C00140000 | 2024-08-28 10:57AM EDT | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 2,096 | 64.84% |
| DIS240920C00145000 | 2024-08-20 12:37PM EDT | 145.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,194 | 71.88% |
| DIS240920C00150000 | 2024-08-09 3:55PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,144 | 68.75% |
| DIS240920C00155000 | 2024-08-13 12:49PM EDT | 155.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 30 | 286 | 89.84% |
| DIS240920C00160000 | 2024-08-22 10:13AM EDT | 160.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 499 | 94.14% |
| DIS240920C00165000 | 2024-08-22 10:36AM EDT | 165.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 169 | 99.80% |
| DIS240920C00170000 | 2024-08-08 3:43PM EDT | 170.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 4 | 226 | 103.91% |
| DIS240920C00175000 | 2024-07-31 11:03AM EDT | 175.00 | 0.11 | 0.00 | 0.09 | 0.00 | - | 2 | 429 | 108.20% |
| DIS240920C00180000 | 2024-08-22 11:57AM EDT | 180.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 408 | 112.11% |
Options de ventepour20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240920P00040000 | 2024-08-16 3:41PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 38 | 121.88% |
| DIS240920P00045000 | 2024-08-02 12:50PM EDT | 45.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 5 | 2,426 | 122.66% |
| DIS240920P00050000 | 2024-06-26 10:35AM EDT | 50.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 3 | 102 | 115.23% |
| DIS240920P00055000 | 2024-08-15 2:37PM EDT | 55.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 432 | 71.88% |
| DIS240920P00060000 | 2024-08-23 1:02PM EDT | 60.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 19 | 2,260 | 68.75% |
| DIS240920P00065000 | 2024-08-30 1:49PM EDT | 65.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 27 | 1,382 | 62.11% |
| DIS240920P00070000 | 2024-08-29 9:40AM EDT | 70.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 1 | 1,617 | 51.56% |
| DIS240920P00075000 | 2024-08-30 2:45PM EDT | 75.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 1,207 | 3,190 | 37.11% |
| DIS240920P00077000 | 2024-08-27 3:23PM EDT | 77.00 | 0.07 | 0.02 | 0.12 | 0.00 | - | 1 | 60 | 38.87% |
| DIS240920P00078000 | 2024-08-23 3:56PM EDT | 78.00 | 0.15 | 0.02 | 0.07 | 0.00 | - | 4 | 7 | 33.01% |
| DIS240920P00079000 | 2024-08-20 12:33PM EDT | 79.00 | 0.14 | 0.03 | 0.14 | 0.00 | - | 3 | 4 | 34.77% |
| DIS240920P00080000 | 2024-08-30 3:51PM EDT | 80.00 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 1,093 | 37,480 | 28.81% |
| DIS240920P00081000 | 2024-08-29 3:44PM EDT | 81.00 | 0.10 | 0.05 | 0.14 | 0.00 | - | 1 | 30 | 29.40% |
| DIS240920P00082000 | 2024-08-30 2:50PM EDT | 82.00 | 0.12 | 0.05 | 0.13 | -0.02 | -14.29% | 152 | 226 | 26.37% |
| DIS240920P00083000 | 2024-08-30 2:20PM EDT | 83.00 | 0.16 | 0.12 | 0.15 | -0.04 | -20.00% | 209 | 151 | 24.51% |
| DIS240920P00084000 | 2024-08-30 9:41AM EDT | 84.00 | 0.26 | 0.17 | 0.20 | 0.00 | - | 9 | 110 | 23.39% |
| DIS240920P00085000 | 2024-08-30 3:59PM EDT | 85.00 | 0.25 | 0.24 | 0.31 | -0.11 | -30.56% | 120 | 7,008 | 23.24% |
| DIS240920P00086000 | 2024-08-30 3:49PM EDT | 86.00 | 0.37 | 0.33 | 0.57 | -0.19 | -33.93% | 70 | 137 | 25.03% |
| DIS240920P00087000 | 2024-08-30 3:28PM EDT | 87.00 | 0.61 | 0.49 | 0.53 | -0.10 | -14.08% | 14 | 425 | 20.73% |
| DIS240920P00088000 | 2024-08-30 3:58PM EDT | 88.00 | 0.75 | 0.70 | 0.95 | -0.22 | -22.68% | 212 | 348 | 22.93% |
| DIS240920P00089000 | 2024-08-30 3:35PM EDT | 89.00 | 1.21 | 1.00 | 1.05 | -0.09 | -6.92% | 320 | 499 | 19.70% |
| DIS240920P00090000 | 2024-08-30 3:54PM EDT | 90.00 | 1.40 | 1.36 | 1.44 | -0.50 | -26.32% | 478 | 8,343 | 19.26% |
| DIS240920P00091000 | 2024-08-30 3:52PM EDT | 91.00 | 2.00 | 1.87 | 1.93 | -0.31 | -13.42% | 105 | 689 | 18.90% |
| DIS240920P00092000 | 2024-08-30 3:59PM EDT | 92.00 | 2.48 | 2.27 | 2.71 | -0.37 | -12.98% | 23 | 319 | 20.95% |
| DIS240920P00093000 | 2024-08-30 12:01PM EDT | 93.00 | 3.70 | 3.05 | 3.40 | +0.20 | +5.71% | 12 | 134 | 20.95% |
| DIS240920P00094000 | 2024-08-28 12:19PM EDT | 94.00 | 4.42 | 3.85 | 4.10 | -0.78 | -15.00% | 1 | 15 | 19.95% |
| DIS240920P00095000 | 2024-08-30 3:41PM EDT | 95.00 | 5.24 | 4.70 | 5.05 | -0.18 | -3.32% | 24 | 8,928 | 22.17% |
| DIS240920P00096000 | 2024-08-28 11:43AM EDT | 96.00 | 6.93 | 5.60 | 6.80 | 0.00 | - | 20 | 116 | 37.31% |
| DIS240920P00097000 | 2024-08-28 2:50PM EDT | 97.00 | 8.00 | 6.45 | 7.75 | 0.00 | - | 41 | 0 | 39.87% |
| DIS240920P00098000 | 2024-08-30 1:41PM EDT | 98.00 | 8.41 | 7.50 | 8.80 | +0.46 | +5.79% | 3 | 43 | 43.80% |
| DIS240920P00099000 | 2024-08-30 11:43AM EDT | 99.00 | 9.30 | 8.45 | 8.85 | -0.20 | -2.11% | 1 | 0 | 27.93% |
| DIS240920P00100000 | 2024-08-30 3:17PM EDT | 100.00 | 10.25 | 9.50 | 9.85 | +0.50 | +5.13% | 168 | 644 | 30.23% |
| DIS240920P00101000 | 2024-08-27 3:29PM EDT | 101.00 | 9.95 | 10.45 | 10.90 | 0.00 | - | 10 | 0 | 33.99% |
| DIS240920P00105000 | 2024-08-30 3:17PM EDT | 105.00 | 15.25 | 14.45 | 14.85 | +0.25 | +1.67% | 2,940 | 1,256 | 40.72% |
| DIS240920P00110000 | 2024-08-30 3:17PM EDT | 110.00 | 20.30 | 19.40 | 19.75 | +0.35 | +1.75% | 1,930 | 721 | 45.22% |
| DIS240920P00115000 | 2024-08-30 3:17PM EDT | 115.00 | 25.25 | 24.45 | 24.90 | +0.20 | +0.80% | 1,160 | 436 | 61.28% |
| DIS240920P00120000 | 2024-08-30 3:17PM EDT | 120.00 | 30.25 | 28.45 | 30.85 | +0.25 | +0.83% | 230 | 104 | 50.00% |
| DIS240920P00125000 | 2024-08-29 3:05PM EDT | 125.00 | 34.95 | 33.35 | 35.85 | 0.00 | - | 12 | 5 | 107.28% |
| DIS240920P00130000 | 2024-08-29 3:46PM EDT | 130.00 | 40.20 | 38.40 | 40.80 | 0.00 | - | 1 | 1 | 114.89% |
| DIS240920P00135000 | 2024-08-29 3:46PM EDT | 135.00 | 45.21 | 43.40 | 45.80 | 0.00 | - | 1 | 0 | 123.19% |
| DIS240920P00140000 | 2024-05-29 12:00PM EDT | 140.00 | 38.85 | 40.35 | 41.15 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240920P00150000 | 2024-04-03 3:27PM EDT | 150.00 | 31.50 | 35.05 | 37.60 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240920P00165000 | 2024-04-19 3:32PM EDT | 165.00 | 52.78 | 61.30 | 62.30 | 0.00 | - | 1 | 0 | 0.00% |
