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
53 999,37 +146,62 (+0,27 %)
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’achatpour15 août 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250815C00060000 | 2024-09-11 2:27PM EDT | 60.00 | 31.15 | 33.15 | 33.80 | 0.00 | - | 1 | 2 | 47.19% |
| DIS250815C00065000 | 2024-09-11 2:56PM EDT | 65.00 | 27.05 | 28.80 | 29.10 | 0.00 | - | 1 | 2 | 42.09% |
| DIS250815C00070000 | 2024-08-19 12:04PM EDT | 70.00 | 25.15 | 24.55 | 25.35 | 0.00 | - | 1 | 1 | 41.07% |
| DIS250815C00075000 | 2024-09-06 11:45AM EDT | 75.00 | 19.00 | 20.80 | 21.70 | 0.00 | - | 2 | 13 | 39.49% |
| DIS250815C00080000 | 2024-09-11 11:44AM EDT | 80.00 | 15.00 | 17.20 | 17.45 | 0.00 | - | 1 | 10 | 35.14% |
| DIS250815C00085000 | 2024-09-12 11:35AM EDT | 85.00 | 14.15 | 13.15 | 14.25 | +0.90 | +6.79% | 2 | 93 | 33.66% |
| DIS250815C00090000 | 2024-09-12 10:01AM EDT | 90.00 | 10.18 | 10.65 | 11.45 | 0.00 | - | 1 | 136 | 32.45% |
| DIS250815C00095000 | 2024-09-13 3:12PM EDT | 95.00 | 9.05 | 8.90 | 9.10 | +0.80 | +9.70% | 4 | 597 | 31.61% |
| DIS250815C00100000 | 2024-09-13 3:25PM EDT | 100.00 | 7.00 | 6.80 | 7.10 | +0.45 | +6.87% | 1 | 117 | 30.83% |
| DIS250815C00105000 | 2024-09-13 1:51PM EDT | 105.00 | 5.45 | 5.35 | 5.50 | +0.40 | +7.92% | 61 | 52 | 30.30% |
| DIS250815C00110000 | 2024-09-13 11:56AM EDT | 110.00 | 4.15 | 4.15 | 4.25 | +0.37 | +9.79% | 13 | 60 | 29.99% |
| DIS250815C00115000 | 2024-09-11 3:18PM EDT | 115.00 | 2.75 | 3.15 | 3.25 | 0.00 | - | 45 | 246 | 29.72% |
| DIS250815C00120000 | 2024-09-13 1:33PM EDT | 120.00 | 2.45 | 2.42 | 2.51 | +0.22 | +9.87% | 1 | 11 | 29.68% |
| DIS250815C00125000 | 2024-09-11 11:45AM EDT | 125.00 | 1.55 | 1.82 | 2.00 | 0.00 | - | 2 | 31 | 29.97% |
| DIS250815C00130000 | 2024-09-13 2:48PM EDT | 130.00 | 1.46 | 1.39 | 1.52 | +0.18 | +14.06% | 1 | 1,051 | 29.85% |
| DIS250815C00135000 | 2024-09-13 1:20PM EDT | 135.00 | 1.12 | 1.06 | 1.20 | +0.20 | +21.74% | 1 | 7 | 30.05% |
Options de ventepour15 août 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250815P00045000 | 2024-09-13 9:53AM EDT | 45.00 | 0.27 | 0.21 | 0.33 | -0.01 | -3.57% | 2 | 17 | 40.09% |
| DIS250815P00050000 | 2024-09-13 9:48AM EDT | 50.00 | 0.47 | 0.36 | 0.49 | -0.02 | -4.08% | 2 | 8 | 37.45% |
| DIS250815P00055000 | 2024-09-13 3:50PM EDT | 55.00 | 0.70 | 0.59 | 0.71 | +0.01 | +1.45% | 2 | 6 | 34.99% |
| DIS250815P00060000 | 2024-09-12 3:40PM EDT | 60.00 | 1.05 | 0.90 | 1.01 | 0.00 | - | 2 | 28 | 32.64% |
| DIS250815P00065000 | 2024-09-04 9:47AM EDT | 65.00 | 1.59 | 1.27 | 1.53 | 0.00 | - | 1 | 58 | 31.13% |
| DIS250815P00070000 | 2024-08-30 2:12PM EDT | 70.00 | 2.13 | 1.19 | 2.24 | 0.00 | - | 1 | 250 | 29.65% |
| DIS250815P00075000 | 2024-09-09 2:22PM EDT | 75.00 | 3.45 | 2.92 | 3.20 | 0.00 | - | 1 | 1,278 | 28.25% |
| DIS250815P00080000 | 2024-09-11 10:37AM EDT | 80.00 | 5.50 | 4.35 | 4.50 | 0.00 | - | 1 | 76 | 27.04% |
| DIS250815P00085000 | 2024-09-11 2:04PM EDT | 85.00 | 6.93 | 5.50 | 6.15 | 0.00 | - | 1 | 451 | 25.81% |
| DIS250815P00090000 | 2024-09-06 2:26PM EDT | 90.00 | 9.47 | 7.55 | 8.30 | 0.00 | - | 20 | 100 | 24.88% |
| DIS250815P00095000 | 2024-09-13 10:23AM EDT | 95.00 | 10.85 | 10.55 | 10.85 | -1.25 | -10.33% | 1 | 36 | 23.83% |
| DIS250815P00100000 | 2024-09-12 3:41PM EDT | 100.00 | 14.45 | 13.65 | 13.85 | 0.00 | - | 85 | 86 | 22.79% |
| DIS250815P00105000 | 2024-08-30 2:26PM EDT | 105.00 | 17.42 | 16.50 | 17.85 | 0.00 | - | 15 | 15 | 23.64% |
| DIS250815P00110000 | 2024-09-13 10:21AM EDT | 110.00 | 21.25 | 20.05 | 21.85 | -0.05 | -0.23% | 1 | 46 | 23.50% |
| DIS250815P00115000 | 2024-09-11 10:43AM EDT | 115.00 | 28.45 | 24.95 | 25.25 | 0.00 | - | 24 | 39 | 18.91% |
| DIS250815P00120000 | 2024-08-30 10:58AM EDT | 120.00 | 30.47 | 29.50 | 29.75 | 0.00 | - | 21 | 73 | 17.21% |
