Marchés français ouverture 2 h 30 min
Dow Jones
41 606,18 -15,90 (-0,04 %) Nasdaq
17 628,06 +35,93 (+0,20 %) Nikkei 225
36 203,32 +0,10 (+0,00 %) EUR/USD
1,1127 +0,0010 (+0,09 %) HANG SENG
17 660,02 +237,90 (+1,37 %) Bitcoin EUR
54 513,57 +2 188,40 (+4,18 %)
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’achatpour18 décembre 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS261218C00045000 | 2024-09-17 10:24AM EDT | 45.00 | 51.50 | 49.55 | 52.95 | +5.56 | +12.10% | 1 | 190 | 54.10% |
| DIS261218C00050000 | 2024-09-16 11:35AM EDT | 50.00 | 46.00 | 44.50 | 49.50 | 0.00 | - | 3 | 0 | 53.61% |
| DIS261218C00055000 | 2024-09-04 10:29AM EDT | 55.00 | 39.95 | 42.50 | 45.50 | 0.00 | - | 1 | 12 | 50.78% |
| DIS261218C00060000 | 2024-09-13 12:24PM EDT | 60.00 | 36.93 | 38.35 | 41.45 | 0.00 | - | 1 | 38 | 47.75% |
| DIS261218C00065000 | 2024-08-28 12:31PM EDT | 65.00 | 32.30 | 35.10 | 36.30 | 0.00 | - | 1 | 10 | 41.82% |
| DIS261218C00070000 | 2024-09-17 2:03PM EDT | 70.00 | 31.70 | 29.75 | 33.30 | +1.20 | +3.93% | 3 | 67 | 41.54% |
| DIS261218C00075000 | 2024-09-11 11:48AM EDT | 75.00 | 23.85 | 27.10 | 28.50 | 0.00 | - | 2 | 85 | 36.79% |
| DIS261218C00080000 | 2024-09-17 10:23AM EDT | 80.00 | 25.40 | 25.05 | 25.50 | +1.74 | +7.35% | 1 | 530 | 35.96% |
| DIS261218C00085000 | 2024-09-16 3:53PM EDT | 85.00 | 22.45 | 21.20 | 22.75 | +0.90 | +4.18% | 1 | 608 | 35.27% |
| DIS261218C00090000 | 2024-09-17 10:18AM EDT | 90.00 | 19.90 | 19.50 | 20.15 | +1.05 | +5.57% | 58 | 651 | 34.50% |
| DIS261218C00095000 | 2024-09-17 1:48PM EDT | 95.00 | 17.30 | 16.25 | 17.70 | +1.15 | +7.12% | 7 | 1,365 | 33.69% |
| DIS261218C00100000 | 2024-09-16 2:40PM EDT | 100.00 | 15.40 | 15.00 | 15.55 | +1.07 | +7.47% | 1 | 636 | 33.08% |
| DIS261218C00105000 | 2024-09-12 10:26AM EDT | 105.00 | 11.40 | 13.15 | 14.60 | 0.00 | - | 31 | 468 | 34.32% |
| DIS261218C00110000 | 2024-09-16 9:57AM EDT | 110.00 | 11.22 | 11.40 | 12.60 | 0.00 | - | 1 | 182 | 33.37% |
| DIS261218C00115000 | 2024-09-16 11:27AM EDT | 115.00 | 9.73 | 9.90 | 11.30 | 0.00 | - | 1 | 292 | 33.40% |
| DIS261218C00120000 | 2024-09-16 1:11PM EDT | 120.00 | 8.25 | 8.70 | 9.00 | 0.00 | - | 4 | 361 | 31.30% |
| DIS261218C00125000 | 2024-09-17 3:25PM EDT | 125.00 | 7.65 | 7.25 | 7.85 | +0.30 | +4.08% | 50 | 693 | 31.06% |
| DIS261218C00130000 | 2024-09-17 3:44PM EDT | 130.00 | 6.65 | 6.30 | 7.80 | +0.40 | +6.40% | 14 | 283 | 32.77% |
| DIS261218C00135000 | 2024-09-17 11:16AM EDT | 135.00 | 5.80 | 5.60 | 7.95 | +0.40 | +7.41% | 48 | 129 | 34.75% |
| DIS261218C00140000 | 2024-09-11 10:35AM EDT | 140.00 | 3.85 | 3.40 | 6.25 | 0.00 | - | 2 | 0 | 32.82% |
| DIS261218C00145000 | 2024-09-17 3:15PM EDT | 145.00 | 4.30 | 4.25 | 4.55 | +0.15 | +3.61% | 27 | 940 | 30.43% |
Options de ventepour18 décembre 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS261218P00045000 | 2024-09-17 2:52PM EDT | 45.00 | 0.96 | 0.75 | 1.16 | -0.14 | -12.73% | 2 | 38 | 34.22% |
| DIS261218P00050000 | 2024-09-16 11:21AM EDT | 50.00 | 1.47 | 1.18 | 1.48 | 0.00 | - | 1 | 280 | 31.92% |
| DIS261218P00055000 | 2024-09-17 1:37PM EDT | 55.00 | 2.00 | 1.72 | 2.20 | -0.21 | -9.50% | 2 | 91 | 31.33% |
| DIS261218P00060000 | 2024-09-17 2:52PM EDT | 60.00 | 2.71 | 2.37 | 2.86 | -0.34 | -11.15% | 2 | 159 | 29.80% |
| DIS261218P00065000 | 2024-09-16 10:21AM EDT | 65.00 | 3.70 | 3.50 | 3.70 | 0.00 | - | 1 | 233 | 28.49% |
| DIS261218P00070000 | 2024-09-13 1:30PM EDT | 70.00 | 5.12 | 4.50 | 4.85 | 0.00 | - | 1 | 777 | 27.59% |
| DIS261218P00075000 | 2024-09-17 3:28PM EDT | 75.00 | 6.05 | 5.95 | 6.15 | -0.35 | -5.47% | 4 | 266 | 26.56% |
| DIS261218P00080000 | 2024-09-16 9:52AM EDT | 80.00 | 8.00 | 5.00 | 8.10 | 0.00 | - | 1 | 623 | 26.47% |
| DIS261218P00085000 | 2024-09-13 3:56PM EDT | 85.00 | 9.52 | 9.30 | 9.65 | -0.58 | -5.74% | 1 | 1,580 | 24.99% |
| DIS261218P00090000 | 2024-09-17 2:58PM EDT | 90.00 | 11.61 | 11.40 | 11.80 | -1.04 | -8.22% | 1 | 544 | 24.23% |
| DIS261218P00095000 | 2024-09-13 2:24PM EDT | 95.00 | 14.90 | 13.80 | 14.25 | 0.00 | - | 2 | 453 | 23.53% |
| DIS261218P00100000 | 2024-09-16 12:10PM EDT | 100.00 | 16.85 | 16.40 | 17.55 | -0.55 | -3.16% | 1 | 320 | 23.87% |
| DIS261218P00105000 | 2024-09-05 1:12PM EDT | 105.00 | 21.30 | 18.00 | 20.75 | 0.00 | - | 2 | 425 | 23.55% |
| DIS261218P00110000 | 2024-08-22 10:37AM EDT | 110.00 | 23.20 | 22.25 | 23.45 | 0.00 | - | 2 | 101 | 21.82% |
| DIS261218P00115000 | 2024-09-17 2:38PM EDT | 115.00 | 26.23 | 25.70 | 27.25 | -1.77 | -6.32% | 50 | 62 | 21.69% |
| DIS261218P00120000 | 2024-09-17 3:37PM EDT | 120.00 | 29.47 | 27.50 | 31.00 | -3.27 | -9.99% | 1 | 4 | 21.02% |
| DIS261218P00130000 | 2024-08-15 10:26AM EDT | 130.00 | 42.42 | 39.50 | 41.90 | 0.00 | - | 2 | 2 | 26.51% |
| DIS261218P00145000 | 2024-09-12 12:09PM EDT | 145.00 | 56.15 | 49.50 | 54.50 | 0.00 | - | 1 | 0 | 24.74% |
