La bourse est fermée
CAC 40
7 465,25 +30,18 (+0,41 %) Euro Stoxx 50
4 843,99 +29,91 (+0,62 %) Dow Jones
41 393,78 +297,01 (+0,72 %) EUR/USD
1,1079 +0,0002 (+0,02 %) Gold future
2 606,20 +25,60 (+0,99 %) Bitcoin EUR
54 087,13 +75,18 (+0,14 %)
The Walt Disney Company (DIS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:02PM EDT
Échanges après Bourse :
Options d’achatpour27 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240927C00070000 | 2024-08-14 9:33AM EDT | 70.00 | 16.95 | 20.40 | 20.65 | 0.00 | - | 5 | 5 | 67.19% |
| DIS240927C00079000 | 2024-08-22 10:35AM EDT | 79.00 | 12.25 | 11.60 | 12.85 | 0.00 | - | - | 1 | 62.11% |
| DIS240927C00080000 | 2024-09-13 10:28AM EDT | 80.00 | 10.61 | 10.60 | 10.85 | +1.39 | +15.08% | 1 | 14 | 46.09% |
| DIS240927C00081000 | 2024-08-21 9:39AM EDT | 81.00 | 9.50 | 9.65 | 9.85 | 0.00 | - | - | 20 | 42.58% |
| DIS240927C00082000 | 2024-08-20 3:47PM EDT | 82.00 | 8.79 | 8.65 | 8.90 | 0.00 | - | - | 3 | 40.63% |
| DIS240927C00083000 | 2024-09-13 10:28AM EDT | 83.00 | 7.80 | 7.75 | 7.90 | +1.30 | +20.00% | 3 | 6 | 36.96% |
| DIS240927C00084000 | 2024-09-12 10:30AM EDT | 84.00 | 5.45 | 6.80 | 6.95 | 0.00 | - | 3 | 13 | 34.62% |
| DIS240927C00085000 | 2024-09-13 3:31PM EDT | 85.00 | 5.90 | 5.90 | 6.00 | +1.15 | +24.21% | 4 | 100 | 31.98% |
| DIS240927C00086000 | 2024-09-13 2:39PM EDT | 86.00 | 4.95 | 5.00 | 5.10 | +0.95 | +23.75% | 15 | 73 | 30.18% |
| DIS240927C00087000 | 2024-09-13 2:57PM EDT | 87.00 | 4.20 | 4.10 | 4.25 | +1.00 | +31.25% | 14 | 240 | 28.71% |
| DIS240927C00088000 | 2024-09-13 3:20PM EDT | 88.00 | 3.35 | 3.30 | 3.45 | +0.85 | +34.00% | 44 | 114 | 27.39% |
| DIS240927C00089000 | 2024-09-13 3:44PM EDT | 89.00 | 2.66 | 2.59 | 2.73 | +0.77 | +40.74% | 135 | 244 | 26.42% |
| DIS240927C00090000 | 2024-09-13 3:55PM EDT | 90.00 | 2.02 | 1.99 | 2.05 | +0.62 | +44.29% | 741 | 1,180 | 24.98% |
| DIS240927C00091000 | 2024-09-13 3:46PM EDT | 91.00 | 1.51 | 1.47 | 1.52 | +0.49 | +48.04% | 555 | 971 | 24.46% |
| DIS240927C00092000 | 2024-09-13 3:59PM EDT | 92.00 | 1.05 | 1.04 | 1.09 | +0.36 | +52.17% | 256 | 475 | 24.10% |
| DIS240927C00093000 | 2024-09-13 3:58PM EDT | 93.00 | 0.72 | 0.72 | 0.78 | +0.25 | +53.19% | 284 | 338 | 24.22% |
| DIS240927C00094000 | 2024-09-13 3:53PM EDT | 94.00 | 0.52 | 0.49 | 0.54 | +0.19 | +57.58% | 60 | 722 | 24.27% |
| DIS240927C00095000 | 2024-09-13 3:57PM EDT | 95.00 | 0.35 | 0.34 | 0.39 | +0.10 | +40.00% | 304 | 883 | 24.95% |
| DIS240927C00096000 | 2024-09-13 3:40PM EDT | 96.00 | 0.25 | 0.24 | 0.27 | +0.07 | +38.89% | 63 | 149 | 25.29% |
| DIS240927C00097000 | 2024-09-13 3:26PM EDT | 97.00 | 0.17 | 0.17 | 0.21 | +0.03 | +21.43% | 22 | 159 | 26.51% |
| DIS240927C00098000 | 2024-09-13 3:57PM EDT | 98.00 | 0.14 | 0.13 | 0.15 | +0.03 | +27.27% | 27 | 316 | 27.10% |
| DIS240927C00099000 | 2024-09-13 1:17PM EDT | 99.00 | 0.12 | 0.11 | 0.12 | +0.05 | +71.43% | 18 | 319 | 28.32% |
| DIS240927C00100000 | 2024-09-13 3:45PM EDT | 100.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 269 | 1,646 | 29.69% |
| DIS240927C00101000 | 2024-09-13 10:37AM EDT | 101.00 | 0.10 | 0.04 | 0.11 | +0.05 | +100.00% | 4 | 63 | 32.62% |
| DIS240927C00102000 | 2024-09-09 3:17PM EDT | 102.00 | 0.09 | 0.04 | 0.13 | 0.00 | - | 1 | 52 | 36.13% |
| DIS240927C00105000 | 2024-09-13 2:25PM EDT | 105.00 | 0.04 | 0.02 | 0.09 | -0.01 | -20.00% | 38 | 152 | 40.23% |
| DIS240927C00110000 | 2024-09-11 2:29PM EDT | 110.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 2 | 19 | 46.09% |
| DIS240927C00115000 | 2024-09-12 11:21AM EDT | 115.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 60 | 69 | 54.10% |
| DIS240927C00120000 | 2024-09-12 11:20AM EDT | 120.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 5 | 59.38% |
| DIS240927C00125000 | 2024-09-09 12:41PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 11 | 56.25% |
Options de ventepour27 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240927P00060000 | 2024-08-23 3:19PM EDT | 60.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 92.97% |
| DIS240927P00070000 | 2024-09-12 12:35PM EDT | 70.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 5 | 6 | 61.33% |
| DIS240927P00074000 | 2024-08-26 11:43AM EDT | 74.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 160 | 100 | 50.98% |
| DIS240927P00075000 | 2024-09-06 1:53PM EDT | 75.00 | 0.08 | 0.01 | 0.03 | 0.00 | - | 2 | 93 | 42.97% |
| DIS240927P00076000 | 2024-09-09 3:48PM EDT | 76.00 | 0.08 | 0.01 | 0.13 | 0.00 | - | 2 | 4 | 50.78% |
| DIS240927P00077000 | 2024-09-11 10:27AM EDT | 77.00 | 0.10 | 0.01 | 0.03 | 0.00 | - | 6 | 34 | 37.50% |
| DIS240927P00078000 | 2024-09-13 12:20PM EDT | 78.00 | 0.04 | 0.02 | 0.06 | -0.08 | -66.67% | 2 | 74 | 38.87% |
| DIS240927P00079000 | 2024-09-12 3:36PM EDT | 79.00 | 0.08 | 0.02 | 0.16 | 0.00 | - | 2 | 152 | 43.16% |
| DIS240927P00080000 | 2024-09-13 1:35PM EDT | 80.00 | 0.04 | 0.02 | 0.06 | -0.12 | -75.00% | 112 | 280 | 33.20% |
| DIS240927P00081000 | 2024-09-13 3:09PM EDT | 81.00 | 0.05 | 0.04 | 0.09 | -0.06 | -54.55% | 2 | 47 | 32.62% |
| DIS240927P00082000 | 2024-09-13 3:46PM EDT | 82.00 | 0.11 | 0.05 | 0.13 | -0.04 | -26.67% | 1 | 358 | 31.93% |
| DIS240927P00083000 | 2024-09-13 3:29PM EDT | 83.00 | 0.09 | 0.09 | 0.12 | -0.10 | -52.63% | 29 | 127 | 28.32% |
| DIS240927P00084000 | 2024-09-13 1:36PM EDT | 84.00 | 0.15 | 0.13 | 0.16 | -0.12 | -44.44% | 51 | 91 | 26.95% |
| DIS240927P00085000 | 2024-09-13 3:28PM EDT | 85.00 | 0.21 | 0.20 | 0.22 | -0.17 | -44.74% | 72 | 1,191 | 25.68% |
| DIS240927P00086000 | 2024-09-13 3:32PM EDT | 86.00 | 0.32 | 0.29 | 0.33 | -0.20 | -38.46% | 76 | 849 | 25.15% |
| DIS240927P00087000 | 2024-09-13 3:47PM EDT | 87.00 | 0.45 | 0.41 | 0.47 | -0.29 | -39.19% | 111 | 273 | 24.27% |
| DIS240927P00088000 | 2024-09-13 3:46PM EDT | 88.00 | 0.66 | 0.61 | 0.66 | -0.39 | -37.14% | 91 | 236 | 23.34% |
| DIS240927P00089000 | 2024-09-13 3:58PM EDT | 89.00 | 0.93 | 0.89 | 0.94 | -0.56 | -37.58% | 127 | 177 | 22.75% |
| DIS240927P00090000 | 2024-09-13 3:55PM EDT | 90.00 | 1.25 | 1.23 | 1.31 | -0.75 | -37.50% | 588 | 185 | 22.27% |
| DIS240927P00091000 | 2024-09-13 3:55PM EDT | 91.00 | 1.77 | 1.72 | 1.80 | -1.04 | -37.01% | 87 | 81 | 22.07% |
| DIS240927P00092000 | 2024-09-13 3:20PM EDT | 92.00 | 2.38 | 2.27 | 2.39 | -0.92 | -27.88% | 23 | 259 | 21.88% |
| DIS240927P00093000 | 2024-09-13 10:23AM EDT | 93.00 | 3.12 | 2.81 | 3.10 | -1.46 | -31.88% | 5 | 38 | 22.07% |
| DIS240927P00094000 | 2024-09-13 3:58PM EDT | 94.00 | 3.92 | 3.75 | 3.90 | -1.63 | -29.37% | 13 | 30 | 22.56% |
| DIS240927P00095000 | 2024-09-13 3:58PM EDT | 95.00 | 4.77 | 4.60 | 4.75 | -1.33 | -21.80% | 3 | 217 | 22.85% |
| DIS240927P00096000 | 2024-09-13 2:27PM EDT | 96.00 | 5.67 | 5.50 | 5.70 | -1.26 | -18.18% | 12 | 2 | 24.76% |
| DIS240927P00097000 | 2024-09-12 11:58AM EDT | 97.00 | 8.20 | 6.45 | 6.60 | 0.00 | - | 1 | 11 | 24.41% |
| DIS240927P00098000 | 2024-09-11 12:41PM EDT | 98.00 | 10.70 | 7.30 | 7.60 | 0.00 | - | 1 | 0 | 27.15% |
| DIS240927P00099000 | 2024-09-10 3:49PM EDT | 99.00 | 10.60 | 8.25 | 9.60 | 0.00 | - | 1 | 0 | 54.74% |
| DIS240927P00100000 | 2024-09-12 12:25PM EDT | 100.00 | 11.18 | 9.40 | 9.60 | 0.00 | - | 1 | 1 | 32.32% |
| DIS240927P00101000 | 2024-09-03 10:10AM EDT | 101.00 | 11.10 | 10.35 | 10.60 | 0.00 | - | - | 0 | 34.77% |
| DIS240927P00105000 | 2024-08-30 12:38PM EDT | 105.00 | 15.55 | 14.20 | 15.60 | 0.00 | - | 1 | 1 | 56.45% |
| DIS240927P00110000 | 2024-08-19 10:09AM EDT | 110.00 | 19.48 | 19.35 | 19.65 | 0.00 | - | 2 | 0 | 58.01% |
| DIS240927P00115000 | 2024-08-30 10:03AM EDT | 115.00 | 25.22 | 24.25 | 24.65 | 0.00 | - | 30 | 0 | 68.26% |
