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
33 212,96 +575,77 (+1,76 %) EUR/USD
1,0739 +0,0006 (+0,05 %) Gold future
1 850,60 +3,00 (+0,16 %) BTC-EUR
26 824,10 -513,23 (-1,88 %)
The Walt Disney Company (DIS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:04PM EDT
Échanges après Bourse :
Options d’achatpour15 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220715C00055000 | 2022-05-18 1:29PM EDT | 55.00 | 50.37 | 53.50 | 55.25 | 0.00 | - | - | 1 | 77.34% |
| DIS220715C00060000 | 2022-05-13 12:41PM EDT | 60.00 | 47.75 | 49.20 | 49.70 | 0.00 | - | 6 | 9 | 76.37% |
| DIS220715C00070000 | 2022-05-27 3:36PM EDT | 70.00 | 39.30 | 39.30 | 39.70 | +8.02 | +25.64% | 15 | 58 | 61.62% |
| DIS220715C00075000 | 2022-05-18 2:03PM EDT | 75.00 | 30.45 | 34.20 | 34.90 | 0.00 | - | 50 | 57 | 55.47% |
| DIS220715C00080000 | 2022-05-27 3:59PM EDT | 80.00 | 29.70 | 29.55 | 29.90 | +7.10 | +31.42% | 20 | 260 | 52.78% |
| DIS220715C00085000 | 2022-05-27 3:12PM EDT | 85.00 | 24.80 | 24.60 | 25.05 | +7.90 | +46.75% | 3 | 48 | 50.81% |
| DIS220715C00090000 | 2022-05-27 11:51AM EDT | 90.00 | 19.00 | 20.00 | 20.35 | +2.80 | +17.28% | 4 | 292 | 46.02% |
| DIS220715C00095000 | 2022-05-27 10:44AM EDT | 95.00 | 15.10 | 15.45 | 15.85 | +3.10 | +25.83% | 5 | 292 | 41.92% |
| DIS220715C00100000 | 2022-05-27 3:57PM EDT | 100.00 | 11.56 | 11.45 | 11.70 | +2.66 | +29.89% | 121 | 3,887 | 38.66% |
| DIS220715C00105000 | 2022-05-27 3:55PM EDT | 105.00 | 7.70 | 7.80 | 8.00 | +1.94 | +33.68% | 647 | 2,592 | 35.62% |
| DIS220715C00110000 | 2022-05-27 3:57PM EDT | 110.00 | 4.85 | 4.85 | 5.00 | +1.52 | +45.65% | 701 | 7,736 | 33.29% |
| DIS220715C00115000 | 2022-05-27 3:59PM EDT | 115.00 | 2.78 | 2.73 | 2.88 | +1.00 | +56.18% | 774 | 5,039 | 31.97% |
| DIS220715C00120000 | 2022-05-27 3:59PM EDT | 120.00 | 1.41 | 1.38 | 1.45 | +0.49 | +53.26% | 963 | 4,519 | 30.52% |
| DIS220715C00125000 | 2022-05-27 3:59PM EDT | 125.00 | 0.69 | 0.66 | 0.70 | +0.24 | +53.33% | 309 | 4,097 | 30.10% |
| DIS220715C00130000 | 2022-05-27 3:59PM EDT | 130.00 | 0.31 | 0.32 | 0.33 | +0.08 | +34.78% | 217 | 4,117 | 30.18% |
| DIS220715C00135000 | 2022-05-27 3:11PM EDT | 135.00 | 0.17 | 0.16 | 0.18 | +0.02 | +13.33% | 400 | 6,199 | 31.30% |
| DIS220715C00140000 | 2022-05-27 2:58PM EDT | 140.00 | 0.09 | 0.07 | 0.12 | -0.01 | -10.00% | 366 | 3,182 | 33.35% |
| DIS220715C00145000 | 2022-05-27 1:21PM EDT | 145.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 17 | 1,955 | 34.47% |
| DIS220715C00150000 | 2022-05-27 3:19PM EDT | 150.00 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 48 | 13,369 | 37.21% |
| DIS220715C00155000 | 2022-05-27 3:11PM EDT | 155.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 23 | 2,839 | 39.65% |
| DIS220715C00160000 | 2022-05-27 3:10PM EDT | 160.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 41 | 3,392 | 41.60% |
| DIS220715C00165000 | 2022-05-26 1:10PM EDT | 165.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 502 | 4,628 | 44.53% |
| DIS220715C00170000 | 2022-05-26 3:28PM EDT | 170.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 3 | 5,808 | 48.44% |
| DIS220715C00175000 | 2022-05-27 12:39PM EDT | 175.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 915 | 50.00% |
| DIS220715C00180000 | 2022-05-27 3:26PM EDT | 180.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 7 | 11,913 | 50.00% |
| DIS220715C00185000 | 2022-05-27 12:32PM EDT | 185.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 16 | 661 | 51.17% |
| DIS220715C00190000 | 2022-05-27 3:48PM EDT | 190.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 7 | 10,332 | 54.69% |
| DIS220715C00195000 | 2022-05-27 12:23PM EDT | 195.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 10 | 615 | 55.47% |
| DIS220715C00200000 | 2022-05-27 12:23PM EDT | 200.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 6 | 2,443 | 57.81% |
| DIS220715C00210000 | 2022-05-23 10:19AM EDT | 210.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 100 | 710 | 63.28% |
| DIS220715C00220000 | 2022-05-17 1:56PM EDT | 220.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 1,446 | 65.63% |
| DIS220715C00230000 | 2022-05-27 10:01AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,173 | 62.50% |
Options de ventepour15 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220715P00055000 | 2022-05-27 12:51PM EDT | 55.00 | 0.04 | 0.03 | 0.09 | -0.01 | -20.00% | 10 | 273 | 78.13% |
| DIS220715P00060000 | 2022-05-27 3:12PM EDT | 60.00 | 0.05 | 0.01 | 0.06 | -0.01 | -16.67% | 22 | 436 | 64.84% |
| DIS220715P00065000 | 2022-05-27 2:32PM EDT | 65.00 | 0.07 | 0.05 | 0.08 | -0.03 | -30.00% | 90 | 27 | 61.13% |
| DIS220715P00070000 | 2022-05-27 3:31PM EDT | 70.00 | 0.09 | 0.09 | 0.11 | -0.07 | -43.75% | 124 | 663 | 56.45% |
| DIS220715P00075000 | 2022-05-27 3:25PM EDT | 75.00 | 0.15 | 0.14 | 0.16 | -0.08 | -34.78% | 95 | 440 | 51.76% |
| DIS220715P00080000 | 2022-05-27 3:57PM EDT | 80.00 | 0.25 | 0.24 | 0.25 | -0.13 | -34.21% | 167 | 1,262 | 48.05% |
| DIS220715P00085000 | 2022-05-27 3:48PM EDT | 85.00 | 0.42 | 0.39 | 0.44 | -0.24 | -36.36% | 567 | 3,716 | 45.07% |
| DIS220715P00090000 | 2022-05-27 3:59PM EDT | 90.00 | 0.70 | 0.67 | 0.71 | -0.37 | -34.58% | 339 | 5,254 | 41.41% |
| DIS220715P00095000 | 2022-05-27 3:59PM EDT | 95.00 | 1.18 | 1.16 | 1.22 | -0.65 | -35.52% | 505 | 3,859 | 38.65% |
| DIS220715P00100000 | 2022-05-27 3:49PM EDT | 100.00 | 2.14 | 2.00 | 2.05 | -0.91 | -29.84% | 795 | 7,608 | 36.00% |
| DIS220715P00105000 | 2022-05-27 3:57PM EDT | 105.00 | 3.30 | 3.30 | 3.40 | -1.55 | -31.96% | 1,319 | 4,436 | 33.74% |
| DIS220715P00110000 | 2022-05-27 3:41PM EDT | 110.00 | 5.43 | 5.30 | 5.50 | -2.27 | -29.48% | 68 | 3,076 | 32.17% |
| DIS220715P00115000 | 2022-05-27 3:53PM EDT | 115.00 | 8.40 | 8.15 | 8.35 | -2.83 | -25.20% | 50 | 2,210 | 30.57% |
| DIS220715P00120000 | 2022-05-27 3:59PM EDT | 120.00 | 11.90 | 11.75 | 12.00 | -2.96 | -19.92% | 66 | 7,140 | 29.42% |
| DIS220715P00125000 | 2022-05-27 3:46PM EDT | 125.00 | 16.43 | 16.05 | 16.35 | -3.52 | -17.64% | 6 | 2,234 | 29.74% |
| DIS220715P00130000 | 2022-05-27 3:07PM EDT | 130.00 | 20.85 | 20.75 | 21.00 | -3.92 | -15.83% | 218 | 4,300 | 29.98% |
| DIS220715P00135000 | 2022-05-27 10:52AM EDT | 135.00 | 27.24 | 25.45 | 26.00 | -2.69 | -8.99% | 7 | 1,977 | 34.94% |
| DIS220715P00140000 | 2022-05-27 1:47PM EDT | 140.00 | 31.70 | 30.40 | 31.10 | -2.96 | -8.54% | 4 | 2,103 | 41.75% |
| DIS220715P00145000 | 2022-05-27 1:48PM EDT | 145.00 | 36.72 | 35.30 | 36.20 | -3.20 | -8.02% | 2 | 231 | 48.32% |
| DIS220715P00150000 | 2022-05-27 3:20PM EDT | 150.00 | 40.78 | 40.45 | 41.15 | -5.49 | -11.87% | 7 | 419 | 51.61% |
| DIS220715P00155000 | 2022-05-25 11:31AM EDT | 155.00 | 47.10 | 45.35 | 46.10 | -5.20 | -9.94% | 1 | 82 | 54.54% |
| DIS220715P00160000 | 2022-05-24 3:46PM EDT | 160.00 | 58.20 | 50.35 | 51.15 | 0.00 | - | 1 | 54 | 59.62% |
| DIS220715P00165000 | 2022-05-27 11:16AM EDT | 165.00 | 57.13 | 55.45 | 56.15 | -4.22 | -6.88% | 7 | 54 | 51.07% |
| DIS220715P00170000 | 2022-05-27 2:59PM EDT | 170.00 | 61.00 | 60.45 | 61.05 | -7.20 | -10.56% | 1 | 12 | 50.59% |
| DIS220715P00175000 | 2022-05-26 1:03PM EDT | 175.00 | 69.20 | 65.25 | 66.15 | 0.00 | - | 1 | 60 | 70.31% |
| DIS220715P00180000 | 2022-05-10 11:43AM EDT | 180.00 | 77.45 | 70.20 | 71.35 | 0.00 | - | 2 | 5 | 58.20% |
| DIS220715P00185000 | 2022-04-19 2:07PM EDT | 185.00 | 52.84 | 81.40 | 82.30 | 0.00 | - | 569 | 41 | 144.19% |
| DIS220715P00190000 | 2022-05-16 9:46AM EDT | 190.00 | 83.21 | 80.15 | 81.45 | 0.00 | - | 6 | 0 | 65.33% |
| DIS220715P00195000 | 2022-05-02 9:41AM EDT | 195.00 | 83.20 | 85.15 | 86.45 | 0.00 | - | 1 | 0 | 67.97% |
| DIS220715P00200000 | 2022-05-04 2:06PM EDT | 200.00 | 86.50 | 90.25 | 91.55 | 0.00 | - | 1 | 1 | 76.27% |
| DIS220715P00220000 | 2021-12-23 12:41PM EDT | 220.00 | 67.45 | 80.60 | 84.65 | 0.00 | - | 4 | 4 | 0.00% |
| DIS220715P00230000 | 2022-02-09 3:54PM EDT | 230.00 | 83.35 | 97.35 | 99.00 | 0.00 | - | 13 | 11 | 0.00% |
