La bourse est fermée
CAC 40
6 515,75 +105,17 (+1,64 %) Euro Stoxx 50
3 808,86 +68,55 (+1,83 %) Dow Jones
33 085,47 +448,28 (+1,37 %) EUR/USD
1,0732 -0,0001 (-0,01 %) Gold future
1 857,90 +4,00 (+0,22 %) BTC-EUR
26 499,96 -1 148,88 (-4,16 %)
The Walt Disney Company (DIS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:18PM EDT. Marché ouvert.
Options d’achatpour17 juin 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220617C00050000 | 2022-05-23 10:02AM EDT | 50.00 | 51.50 | 59.00 | 59.25 | 0.00 | - | 25 | 891 | 121.09% |
| DIS220617C00055000 | 2022-05-18 9:37AM EDT | 55.00 | 52.25 | 53.90 | 54.25 | 0.00 | - | 10 | 634 | 107.81% |
| DIS220617C00060000 | 2022-05-27 10:42AM EDT | 60.00 | 48.66 | 48.90 | 49.25 | +3.91 | +8.74% | 1 | 457 | 94.53% |
| DIS220617C00065000 | 2022-05-13 10:18AM EDT | 65.00 | 42.07 | 44.05 | 44.50 | 0.00 | - | 2 | 208 | 89.06% |
| DIS220617C00070000 | 2022-05-20 3:50PM EDT | 70.00 | 32.40 | 38.70 | 39.40 | 0.00 | - | 2 | 403 | 91.89% |
| DIS220617C00075000 | 2022-05-20 2:51PM EDT | 75.00 | 26.20 | 34.00 | 34.35 | 0.00 | - | 1 | 182 | 75.39% |
| DIS220617C00080000 | 2022-05-27 11:45AM EDT | 80.00 | 28.20 | 29.10 | 29.35 | +2.55 | +9.94% | 2 | 183 | 63.87% |
| DIS220617C00085000 | 2022-05-26 11:55AM EDT | 85.00 | 20.46 | 24.10 | 24.40 | 0.00 | - | 1 | 175 | 56.06% |
| DIS220617C00090000 | 2022-05-27 12:54PM EDT | 90.00 | 18.15 | 19.25 | 19.45 | +2.56 | +16.42% | 5 | 236 | 47.36% |
| DIS220617C00095000 | 2022-05-27 10:23AM EDT | 95.00 | 13.70 | 14.45 | 14.70 | +2.40 | +21.24% | 10 | 512 | 43.31% |
| DIS220617C00100000 | 2022-05-27 2:59PM EDT | 100.00 | 10.00 | 9.90 | 10.05 | +2.50 | +33.33% | 238 | 2,279 | 36.91% |
| DIS220617C00105000 | 2022-05-27 2:59PM EDT | 105.00 | 6.00 | 6.00 | 6.15 | +2.01 | +50.38% | 1,067 | 5,384 | 34.89% |
| DIS220617C00110000 | 2022-05-27 3:01PM EDT | 110.00 | 3.05 | 2.97 | 3.05 | +1.34 | +78.36% | 3,644 | 23,300 | 31.91% |
| DIS220617C00115000 | 2022-05-27 3:02PM EDT | 115.00 | 1.18 | 1.15 | 1.18 | +0.56 | +90.32% | 1,329 | 15,342 | 30.01% |
| DIS220617C00120000 | 2022-05-27 3:03PM EDT | 120.00 | 0.39 | 0.37 | 0.40 | +0.17 | +77.27% | 644 | 12,926 | 29.96% |
| DIS220617C00125000 | 2022-05-27 2:56PM EDT | 125.00 | 0.13 | 0.12 | 0.14 | +0.04 | +44.44% | 371 | 5,955 | 31.15% |
| DIS220617C00130000 | 2022-05-27 3:01PM EDT | 130.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 163 | 13,102 | 34.18% |
| DIS220617C00135000 | 2022-05-27 2:40PM EDT | 135.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 65 | 10,753 | 38.48% |
| DIS220617C00140000 | 2022-05-27 2:42PM EDT | 140.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 1,202 | 24,332 | 42.97% |
| DIS220617C00145000 | 2022-05-27 2:15PM EDT | 145.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 12 | 6,529 | 48.05% |
| DIS220617C00150000 | 2022-05-27 2:45PM EDT | 150.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 95 | 48,894 | 50.00% |
| DIS220617C00155000 | 2022-05-27 2:33PM EDT | 155.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 68 | 8,422 | 51.56% |
| DIS220617C00160000 | 2022-05-27 2:40PM EDT | 160.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 192 | 33,114 | 56.25% |
| DIS220617C00165000 | 2022-05-27 2:33PM EDT | 165.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 438 | 7,578 | 60.16% |
| DIS220617C00170000 | 2022-05-27 2:08PM EDT | 170.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 517 | 17,338 | 64.06% |
| DIS220617C00175000 | 2022-05-27 12:01PM EDT | 175.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 7,833 | 67.19% |
| DIS220617C00180000 | 2022-05-27 10:53AM EDT | 180.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 7 | 7,228 | 71.09% |
| DIS220617C00185000 | 2022-05-27 1:26PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 6,934 | 68.75% |
| DIS220617C00190000 | 2022-05-27 2:19PM EDT | 190.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 7,964 | 75.00% |
| DIS220617C00195000 | 2022-05-20 2:46PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,128 | 73.44% |
| DIS220617C00200000 | 2022-05-26 3:44PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 14,863 | 76.56% |
| DIS220617C00210000 | 2022-05-26 2:12PM EDT | 210.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 2,544 | 87.50% |
| DIS220617C00220000 | 2022-05-24 2:23PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 6,077 | 87.50% |
| DIS220617C00230000 | 2022-05-24 12:32PM EDT | 230.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 52 | 2,961 | 98.44% |
| DIS220617C00240000 | 2022-05-24 2:28PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 971 | 96.88% |
| DIS220617C00250000 | 2022-05-11 11:07AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,577 | 103.13% |
| DIS220617C00260000 | 2022-05-17 3:05PM EDT | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,238 | 112.50% |
| DIS220617C00270000 | 2022-05-23 3:13PM EDT | 270.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 1,870 | 109.38% |
| DIS220617C00280000 | 2022-05-10 3:12PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,997 | 112.50% |
| DIS220617C00290000 | 2022-05-17 1:34PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,897 | 118.75% |
Options de ventepour17 juin 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220617P00050000 | 2022-05-24 2:48PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 209 | 4,131 | 103.13% |
| DIS220617P00055000 | 2022-05-27 11:37AM EDT | 55.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 1,165 | 100.00% |
| DIS220617P00060000 | 2022-05-27 2:31PM EDT | 60.00 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 3 | 1,456 | 88.28% |
| DIS220617P00065000 | 2022-05-24 2:31PM EDT | 65.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 38 | 718 | 77.34% |
| DIS220617P00070000 | 2022-05-27 2:39PM EDT | 70.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 27 | 939 | 68.75% |
| DIS220617P00075000 | 2022-05-27 2:43PM EDT | 75.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 4 | 1,205 | 63.28% |
| DIS220617P00080000 | 2022-05-27 2:27PM EDT | 80.00 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 317 | 1,598 | 56.45% |
| DIS220617P00085000 | 2022-05-27 2:31PM EDT | 85.00 | 0.10 | 0.09 | 0.10 | -0.06 | -37.50% | 182 | 6,268 | 50.39% |
| DIS220617P00090000 | 2022-05-27 2:50PM EDT | 90.00 | 0.19 | 0.18 | 0.19 | -0.16 | -45.71% | 345 | 7,949 | 45.65% |
| DIS220617P00095000 | 2022-05-27 2:59PM EDT | 95.00 | 0.39 | 0.37 | 0.40 | -0.38 | -49.35% | 345 | 6,715 | 41.31% |
| DIS220617P00100000 | 2022-05-27 2:59PM EDT | 100.00 | 0.87 | 0.85 | 0.87 | -0.69 | -44.23% | 429 | 6,433 | 37.55% |
| DIS220617P00105000 | 2022-05-27 2:59PM EDT | 105.00 | 1.88 | 1.84 | 1.89 | -1.37 | -42.15% | 3,620 | 7,031 | 34.47% |
| DIS220617P00110000 | 2022-05-27 3:00PM EDT | 110.00 | 3.85 | 3.75 | 3.90 | -2.15 | -35.83% | 773 | 23,701 | 32.58% |
| DIS220617P00115000 | 2022-05-27 2:59PM EDT | 115.00 | 7.08 | 6.95 | 7.00 | -2.75 | -27.98% | 80 | 20,451 | 30.49% |
| DIS220617P00120000 | 2022-05-27 2:51PM EDT | 120.00 | 11.40 | 11.20 | 11.35 | -2.95 | -20.56% | 54 | 8,975 | 33.15% |
| DIS220617P00125000 | 2022-05-27 2:30PM EDT | 125.00 | 16.53 | 15.85 | 16.15 | -2.68 | -13.95% | 27 | 6,019 | 38.28% |
| DIS220617P00130000 | 2022-05-27 2:55PM EDT | 130.00 | 21.15 | 20.80 | 21.00 | -3.55 | -14.37% | 97 | 9,498 | 41.65% |
| DIS220617P00135000 | 2022-05-27 12:29PM EDT | 135.00 | 26.99 | 25.75 | 26.15 | -2.75 | -9.25% | 3 | 6,586 | 53.86% |
| DIS220617P00140000 | 2022-05-27 2:49PM EDT | 140.00 | 31.15 | 30.75 | 31.05 | -3.05 | -8.92% | 32 | 11,289 | 50.00% |
| DIS220617P00145000 | 2022-05-27 2:30PM EDT | 145.00 | 36.51 | 35.75 | 36.25 | -3.04 | -7.69% | 6 | 5,319 | 61.43% |
| DIS220617P00150000 | 2022-05-27 1:20PM EDT | 150.00 | 41.82 | 40.75 | 41.00 | -2.48 | -5.60% | 4 | 22,277 | 59.18% |
| DIS220617P00155000 | 2022-05-27 12:05PM EDT | 155.00 | 46.88 | 45.80 | 46.05 | -2.77 | -5.58% | 22 | 1,877 | 68.36% |
| DIS220617P00160000 | 2022-05-26 11:12AM EDT | 160.00 | 55.17 | 50.75 | 51.05 | 0.00 | - | 1 | 2,384 | 71.48% |
| DIS220617P00165000 | 2022-05-25 3:31PM EDT | 165.00 | 61.30 | 55.75 | 56.25 | 0.00 | - | 750 | 920 | 83.30% |
| DIS220617P00170000 | 2022-05-27 11:55AM EDT | 170.00 | 61.90 | 60.75 | 61.05 | -2.85 | -4.40% | 6 | 267 | 80.86% |
| DIS220617P00175000 | 2022-05-25 11:15AM EDT | 175.00 | 71.30 | 65.75 | 66.25 | 0.00 | - | 751 | 1,674 | 92.77% |
| DIS220617P00180000 | 2022-05-25 9:39AM EDT | 180.00 | 77.83 | 70.75 | 71.25 | 0.00 | - | 3 | 109 | 97.36% |
| DIS220617P00185000 | 2022-04-28 9:44AM EDT | 185.00 | 70.55 | 75.70 | 76.25 | 0.00 | - | 1 | 26 | 99.90% |
| DIS220617P00190000 | 2022-05-18 11:52AM EDT | 190.00 | 88.60 | 80.75 | 81.15 | 0.00 | - | 20 | 349 | 102.15% |
| DIS220617P00195000 | 2022-05-10 1:35PM EDT | 195.00 | 87.60 | 85.80 | 86.35 | 0.00 | - | 2 | 25 | 114.75% |
| DIS220617P00200000 | 2022-05-19 3:27PM EDT | 200.00 | 96.55 | 90.70 | 91.20 | 0.00 | - | 1 | 17 | 109.96% |
| DIS220617P00210000 | 2022-03-08 4:39PM EDT | 210.00 | 78.00 | 77.10 | 78.90 | 0.00 | - | 1 | 11 | 0.00% |
| DIS220617P00220000 | 2022-01-06 12:30PM EDT | 220.00 | 64.30 | 76.95 | 78.75 | 0.00 | - | 1 | 138 | 0.00% |
| DIS220617P00230000 | 2021-12-02 2:34PM EDT | 230.00 | 84.13 | 73.95 | 76.55 | 0.00 | - | 27 | 137 | 0.00% |
| DIS220617P00240000 | 2022-03-04 10:43AM EDT | 240.00 | 97.50 | 102.40 | 103.80 | 0.00 | - | 3 | 11 | 0.00% |
| DIS220617P00250000 | 2022-02-23 10:39AM EDT | 250.00 | 100.35 | 110.25 | 112.95 | 0.00 | - | 1 | 0 | 0.00% |
| DIS220617P00260000 | 2021-11-22 11:08AM EDT | 260.00 | 105.35 | 107.40 | 109.25 | 0.00 | - | 1 | 11 | 0.00% |
| DIS220617P00270000 | 2021-11-09 12:10PM EDT | 270.00 | 96.00 | 116.80 | 117.75 | 0.00 | - | 1 | 18 | 0.00% |
| DIS220617P00280000 | 2021-12-22 2:33PM EDT | 280.00 | 128.24 | 140.15 | 144.05 | 0.00 | - | 1 | 0 | 0.00% |
| DIS220617P00290000 | 2021-12-22 2:33PM EDT | 290.00 | 138.27 | 150.55 | 153.75 | 0.00 | - | 1 | 3 | 0.00% |
