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
48 549,32 -800,84 (-1,62 %)
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’achatpour19 septembre 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250919C00050000 | 2024-08-19 2:02PM EDT | 50.00 | 43.05 | 38.95 | 40.75 | 0.00 | - | 1 | 3 | 54.03% |
| DIS250919C00055000 | 2024-09-04 10:17AM EDT | 55.00 | 35.50 | 35.30 | 36.60 | -1.90 | -5.08% | 2 | 1 | 51.79% |
| DIS250919C00060000 | 2024-08-29 2:00PM EDT | 60.00 | 33.58 | 30.90 | 32.20 | 0.00 | - | 2 | 56 | 47.75% |
| DIS250919C00065000 | 2024-08-05 2:05PM EDT | 65.00 | 28.45 | 27.05 | 30.25 | 0.00 | - | 3 | 4 | 53.52% |
| DIS250919C00070000 | 2024-09-04 10:09AM EDT | 70.00 | 24.50 | 22.15 | 24.10 | 0.00 | - | 33 | 42 | 41.83% |
| DIS250919C00075000 | 2024-08-29 12:04PM EDT | 75.00 | 21.45 | 18.60 | 20.00 | 0.00 | - | 2 | 12 | 38.07% |
| DIS250919C00080000 | 2024-09-06 1:23PM EDT | 80.00 | 16.30 | 15.95 | 17.25 | -1.10 | -6.32% | 2 | 48 | 38.12% |
| DIS250919C00085000 | 2024-09-06 3:10PM EDT | 85.00 | 13.30 | 13.00 | 13.30 | -0.50 | -3.62% | 7 | 215 | 33.73% |
| DIS250919C00090000 | 2024-09-06 2:28PM EDT | 90.00 | 10.65 | 10.45 | 10.75 | -0.60 | -5.33% | 2 | 127 | 32.72% |
| DIS250919C00095000 | 2024-09-05 3:44PM EDT | 95.00 | 8.65 | 8.35 | 9.15 | 0.00 | - | 35 | 403 | 33.50% |
| DIS250919C00100000 | 2024-09-05 1:29PM EDT | 100.00 | 6.90 | 6.55 | 6.75 | 0.00 | - | 3 | 43 | 31.17% |
| DIS250919C00105000 | 2024-09-04 10:14AM EDT | 105.00 | 5.45 | 5.15 | 5.30 | -0.25 | -4.39% | 3 | 109 | 30.73% |
| DIS250919C00110000 | 2024-09-03 11:52AM EDT | 110.00 | 4.50 | 4.00 | 4.15 | 0.00 | - | 15 | 410 | 30.44% |
| DIS250919C00115000 | 2024-09-03 3:36PM EDT | 115.00 | 3.30 | 3.10 | 3.25 | 0.00 | - | 1 | 371 | 30.28% |
| DIS250919C00120000 | 2024-09-06 1:35PM EDT | 120.00 | 2.50 | 2.41 | 2.57 | -0.29 | -10.39% | 10 | 169 | 30.30% |
| DIS250919C00125000 | 2024-08-30 10:47AM EDT | 125.00 | 2.08 | 1.71 | 2.10 | 0.00 | - | 4 | 112 | 30.65% |
| DIS250919C00130000 | 2024-08-26 3:00PM EDT | 130.00 | 1.99 | 1.44 | 1.60 | 0.00 | - | 2 | 3 | 30.37% |
| DIS250919C00135000 | 2024-08-28 10:01AM EDT | 135.00 | 1.29 | 1.18 | 1.28 | -0.18 | -12.24% | 3 | 961 | 30.52% |
Options de ventepour19 septembre 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250919P00045000 | 2024-09-06 3:30PM EDT | 45.00 | 0.35 | 0.16 | 0.59 | +0.03 | +9.38% | 2 | 10 | 41.02% |
| DIS250919P00050000 | 2024-09-04 3:44PM EDT | 50.00 | 0.58 | 0.46 | 0.79 | +0.02 | +3.57% | 2 | 5 | 37.82% |
| DIS250919P00055000 | 2024-08-09 2:39PM EDT | 55.00 | 1.05 | 0.83 | 0.89 | 0.00 | - | 11 | 24 | 33.40% |
| DIS250919P00060000 | 2024-09-05 1:55PM EDT | 60.00 | 1.23 | 1.26 | 1.48 | 0.00 | - | 2 | 23 | 32.68% |
| DIS250919P00065000 | 2024-08-14 11:40AM EDT | 65.00 | 2.00 | 1.87 | 2.01 | 0.00 | - | 8 | 140 | 30.40% |
| DIS250919P00070000 | 2024-08-26 12:33PM EDT | 70.00 | 2.11 | 2.75 | 2.89 | 0.00 | - | 12 | 97 | 29.00% |
| DIS250919P00075000 | 2024-09-05 3:43PM EDT | 75.00 | 3.70 | 3.90 | 4.15 | -0.05 | -1.33% | 2 | 3,109 | 28.05% |
| DIS250919P00080000 | 2024-08-29 10:21AM EDT | 80.00 | 4.60 | 5.45 | 5.60 | 0.00 | - | 48 | 933 | 26.61% |
| DIS250919P00085000 | 2024-09-04 12:51PM EDT | 85.00 | 6.74 | 6.90 | 7.55 | 0.00 | - | 4 | 591 | 25.60% |
| DIS250919P00090000 | 2024-09-06 2:52PM EDT | 90.00 | 9.75 | 9.70 | 9.90 | +0.50 | +5.41% | 30 | 252 | 24.56% |
| DIS250919P00095000 | 2024-09-03 9:31AM EDT | 95.00 | 11.12 | 11.85 | 12.65 | 0.00 | - | 1 | 46 | 23.45% |
| DIS250919P00100000 | 2024-08-30 2:41PM EDT | 100.00 | 14.20 | 15.65 | 15.85 | 0.00 | - | 1 | 247 | 22.39% |
| DIS250919P00105000 | 2024-09-06 12:36PM EDT | 105.00 | 19.35 | 18.25 | 19.45 | +1.65 | +9.32% | 1 | 1 | 21.27% |
| DIS250919P00110000 | 2024-08-30 2:39PM EDT | 110.00 | 21.43 | 22.85 | 23.40 | 0.00 | - | 5 | 11 | 19.93% |
| DIS250919P00115000 | 2024-08-29 3:42PM EDT | 115.00 | 25.55 | 27.15 | 28.45 | 0.00 | - | 2 | 4 | 22.72% |
| DIS250919P00120000 | 2024-08-09 3:42PM EDT | 120.00 | 34.00 | 31.10 | 32.30 | 0.00 | - | - | 0 | 16.99% |
