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
41 346,43 +249,66 (+0,61 %) EUR/USD
1,1086 +0,0010 (+0,09 %) Gold future
2 611,10 +30,50 (+1,18 %) Bitcoin EUR
53 728,87 +1 027,72 (+1,95 %)
The Walt Disney Company (DIS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:30PM EDT. Marché ouvert.
Options d’achatpour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250321C00045000 | 2024-08-05 9:33AM EDT | 45.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIS250321C00050000 | 2024-08-16 1:31PM EDT | 50.00 | 40.90 | 41.50 | 41.95 | 0.00 | - | 3 | 3 | 62.33% |
| DIS250321C00055000 | 2024-08-23 10:01AM EDT | 55.00 | 37.29 | 36.75 | 37.15 | 0.00 | - | 1 | 3 | 56.49% |
| DIS250321C00060000 | 2024-08-15 3:43PM EDT | 60.00 | 30.90 | 32.00 | 32.40 | 0.00 | - | 1 | 202 | 50.92% |
| DIS250321C00065000 | 2024-07-26 10:18AM EDT | 65.00 | 27.35 | 27.70 | 27.90 | 0.00 | - | 1 | 2 | 48.60% |
| DIS250321C00070000 | 2024-09-12 3:52PM EDT | 70.00 | 21.80 | 23.00 | 23.15 | 0.00 | - | 2 | 193 | 42.43% |
| DIS250321C00075000 | 2024-09-13 10:44AM EDT | 75.00 | 18.70 | 18.75 | 18.90 | +1.72 | +10.13% | 1 | 101 | 38.90% |
| DIS250321C00080000 | 2024-09-13 10:37AM EDT | 80.00 | 14.70 | 14.85 | 14.95 | +1.10 | +8.09% | 1 | 429 | 35.90% |
| DIS250321C00085000 | 2024-09-13 1:48PM EDT | 85.00 | 11.50 | 11.40 | 11.50 | +1.02 | +9.73% | 2 | 408 | 33.82% |
| DIS250321C00090000 | 2024-09-13 2:00PM EDT | 90.00 | 8.45 | 8.45 | 8.55 | +0.70 | +9.09% | 18 | 2,137 | 32.18% |
| DIS250321C00095000 | 2024-09-13 1:38PM EDT | 95.00 | 6.10 | 6.05 | 6.20 | +0.60 | +10.91% | 44 | 2,824 | 31.13% |
| DIS250321C00100000 | 2024-09-13 1:45PM EDT | 100.00 | 4.30 | 4.25 | 4.35 | +0.45 | +11.69% | 36 | 1,562 | 30.27% |
| DIS250321C00105000 | 2024-09-13 1:42PM EDT | 105.00 | 2.94 | 2.93 | 2.99 | +0.31 | +11.79% | 53 | 3,096 | 29.71% |
| DIS250321C00110000 | 2024-09-13 11:48AM EDT | 110.00 | 2.01 | 1.83 | 2.06 | +0.02 | +1.01% | 9 | 4,938 | 29.58% |
| DIS250321C00115000 | 2024-09-13 1:58PM EDT | 115.00 | 1.42 | 1.36 | 1.43 | +0.18 | +14.52% | 100 | 1,425 | 29.70% |
| DIS250321C00120000 | 2024-09-13 11:47AM EDT | 120.00 | 1.00 | 0.98 | 1.02 | +0.08 | +8.70% | 4 | 1,189 | 30.10% |
| DIS250321C00125000 | 2024-09-13 1:31PM EDT | 125.00 | 0.72 | 0.71 | 0.75 | +0.09 | +14.29% | 8 | 2,432 | 30.71% |
| DIS250321C00130000 | 2024-09-13 1:22PM EDT | 130.00 | 0.54 | 0.53 | 0.57 | +0.06 | +12.50% | 8 | 759 | 31.46% |
| DIS250321C00135000 | 2024-09-13 12:38PM EDT | 135.00 | 0.40 | 0.40 | 0.44 | 0.00 | - | 1 | 1,028 | 32.20% |
| DIS250321C00140000 | 2024-09-12 9:58AM EDT | 140.00 | 0.35 | 0.28 | 0.36 | +0.05 | +16.67% | 2 | 760 | 33.20% |
| DIS250321C00145000 | 2024-09-13 10:02AM EDT | 145.00 | 0.27 | 0.21 | 0.29 | +0.03 | +12.50% | 2 | 350 | 34.03% |
| DIS250321C00150000 | 2024-09-13 10:02AM EDT | 150.00 | 0.28 | 0.14 | 0.28 | +0.08 | +40.00% | 2 | 1,004 | 35.74% |
| DIS250321C00155000 | 2024-09-13 9:56AM EDT | 155.00 | 0.21 | 0.14 | 0.22 | -0.03 | -12.50% | 2 | 664 | 36.23% |
| DIS250321C00160000 | 2024-09-13 9:57AM EDT | 160.00 | 0.22 | 0.12 | 0.20 | +0.09 | +69.23% | 2 | 226 | 37.40% |
| DIS250321C00165000 | 2024-09-10 9:30AM EDT | 165.00 | 0.11 | 0.08 | 0.14 | 0.00 | - | 1,000 | 3,777 | 37.16% |
| DIS250321C00170000 | 2024-09-13 10:03AM EDT | 170.00 | 0.08 | 0.07 | 0.13 | 0.00 | - | 2 | 230 | 38.28% |
| DIS250321C00175000 | 2024-09-13 10:02AM EDT | 175.00 | 0.13 | 0.07 | 0.14 | +0.02 | +18.18% | 2 | 680 | 40.14% |
| DIS250321C00180000 | 2024-09-11 9:30AM EDT | 180.00 | 0.07 | 0.03 | 0.11 | 0.00 | - | 2 | 145 | 40.33% |
Options de ventepour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250321P00045000 | 2024-09-12 10:55AM EDT | 45.00 | 0.08 | 0.05 | 0.13 | 0.00 | - | 2 | 49 | 45.80% |
| DIS250321P00050000 | 2024-09-13 10:02AM EDT | 50.00 | 0.25 | 0.13 | 0.25 | +0.06 | +31.58% | 2 | 108 | 43.85% |
| DIS250321P00055000 | 2024-09-13 10:03AM EDT | 55.00 | 0.29 | 0.22 | 0.29 | -0.01 | -3.33% | 2 | 522 | 38.62% |
| DIS250321P00060000 | 2024-09-13 9:59AM EDT | 60.00 | 0.44 | 0.41 | 0.46 | -0.05 | -10.20% | 2 | 2,483 | 35.94% |
| DIS250321P00065000 | 2024-09-11 3:28PM EDT | 65.00 | 0.83 | 0.65 | 0.68 | 0.00 | - | 3 | 475 | 32.94% |
| DIS250321P00070000 | 2024-09-13 1:57PM EDT | 70.00 | 1.06 | 1.05 | 1.09 | -0.16 | -11.59% | 2 | 1,098 | 30.81% |
| DIS250321P00075000 | 2024-09-13 12:29PM EDT | 75.00 | 1.76 | 1.69 | 1.73 | -0.16 | -8.33% | 1 | 1,965 | 28.91% |
| DIS250321P00080000 | 2024-09-13 12:24PM EDT | 80.00 | 2.75 | 2.66 | 2.72 | -0.30 | -9.84% | 26 | 4,449 | 27.31% |
| DIS250321P00085000 | 2024-09-13 11:09AM EDT | 85.00 | 4.20 | 4.15 | 4.20 | -0.45 | -9.68% | 4 | 2,856 | 26.03% |
| DIS250321P00090000 | 2024-09-13 11:42AM EDT | 90.00 | 6.25 | 6.15 | 6.25 | -0.50 | -7.41% | 103 | 4,403 | 24.92% |
| DIS250321P00095000 | 2024-09-13 1:53PM EDT | 95.00 | 8.75 | 8.70 | 8.85 | -1.75 | -16.67% | 11 | 2,586 | 23.65% |
| DIS250321P00100000 | 2024-09-13 1:57PM EDT | 100.00 | 11.95 | 11.90 | 12.05 | -1.95 | -14.03% | 53 | 4,673 | 22.32% |
| DIS250321P00105000 | 2024-09-11 2:06PM EDT | 105.00 | 17.65 | 15.65 | 15.80 | 0.00 | - | 3 | 2,359 | 20.80% |
| DIS250321P00110000 | 2024-09-12 11:59AM EDT | 110.00 | 21.45 | 19.85 | 20.00 | 0.00 | - | 3 | 1,319 | 18.58% |
| DIS250321P00115000 | 2024-09-06 11:11AM EDT | 115.00 | 26.90 | 24.40 | 24.60 | 0.00 | - | 1 | 7 | 13.77% |
| DIS250321P00120000 | 2024-08-29 12:50PM EDT | 120.00 | 29.50 | 29.20 | 29.55 | 0.00 | - | 3 | 27 | 0.00% |
| DIS250321P00125000 | 2024-07-30 12:19PM EDT | 125.00 | 32.60 | 35.10 | 35.70 | 0.00 | - | 1 | 0 | 33.96% |
| DIS250321P00130000 | 2024-08-29 11:07AM EDT | 130.00 | 39.65 | 39.30 | 39.85 | 0.00 | - | 4 | 0 | 27.39% |
| DIS250321P00135000 | 2024-09-05 10:31AM EDT | 135.00 | 45.90 | 44.15 | 44.55 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250321P00140000 | 2024-09-13 10:07AM EDT | 140.00 | 50.20 | 49.15 | 49.50 | -0.92 | -1.80% | 1 | 0 | 0.00% |
| DIS250321P00145000 | 2024-06-06 10:11AM EDT | 145.00 | 43.60 | 46.85 | 48.15 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250321P00150000 | 2024-08-12 3:46PM EDT | 150.00 | 64.25 | 60.70 | 63.40 | 0.00 | - | 1 | 0 | 56.95% |
| DIS250321P00155000 | 2024-08-28 10:08AM EDT | 155.00 | 64.94 | 64.15 | 64.75 | 0.00 | - | 2 | 0 | 35.11% |
| DIS250321P00165000 | 2024-08-09 3:20PM EDT | 165.00 | 79.52 | 75.70 | 77.90 | 0.00 | - | - | 0 | 62.05% |
| DIS250321P00175000 | 2024-08-06 10:00AM EDT | 175.00 | 85.73 | 84.10 | 86.80 | 0.00 | - | - | 0 | 53.81% |
