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
32 995,94 +358,75 (+1,10 %) EUR/USD
1,0725 -0,0008 (-0,08 %) Gold future
1 856,20 +2,30 (+0,12 %) BTC-EUR
26 470,85 -1 286,54 (-4,63 %)
The Walt Disney Company (DIS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:21PM EDT. Marché ouvert.
Options d’achatpour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240119C00055000 | 2022-05-25 3:09PM EDT | 55.00 | 53.25 | 57.00 | 58.30 | 0.00 | - | 22 | 46 | 52.74% |
| DIS240119C00060000 | 2022-05-27 9:31AM EDT | 60.00 | 52.10 | 52.65 | 54.15 | +0.85 | +1.66% | 5 | 62 | 50.35% |
| DIS240119C00065000 | 2022-05-25 3:46PM EDT | 65.00 | 44.75 | 48.65 | 49.90 | 0.00 | - | 2 | 15 | 50.37% |
| DIS240119C00070000 | 2022-05-27 12:04PM EDT | 70.00 | 45.50 | 44.70 | 45.90 | +5.26 | +13.07% | 3 | 146 | 48.26% |
| DIS240119C00075000 | 2022-05-27 12:58PM EDT | 75.00 | 41.20 | 40.75 | 42.10 | +1.72 | +4.36% | 1 | 95 | 46.53% |
| DIS240119C00080000 | 2022-05-27 1:04PM EDT | 80.00 | 37.60 | 37.05 | 38.30 | +2.22 | +6.27% | 11 | 723 | 44.57% |
| DIS240119C00085000 | 2022-05-27 9:53AM EDT | 85.00 | 33.00 | 33.65 | 34.85 | +1.05 | +3.29% | 1 | 334 | 43.25% |
| DIS240119C00090000 | 2022-05-27 11:01AM EDT | 90.00 | 30.61 | 30.30 | 31.40 | +1.75 | +6.06% | 10 | 978 | 41.66% |
| DIS240119C00095000 | 2022-05-27 1:53PM EDT | 95.00 | 27.72 | 27.15 | 28.30 | +1.94 | +7.53% | 22 | 533 | 40.55% |
| DIS240119C00100000 | 2022-05-27 2:02PM EDT | 100.00 | 24.93 | 24.60 | 25.00 | +1.83 | +7.92% | 120 | 2,842 | 38.76% |
| DIS240119C00105000 | 2022-05-27 1:39PM EDT | 105.00 | 22.05 | 21.60 | 22.30 | +1.49 | +7.25% | 32 | 450 | 37.87% |
| DIS240119C00110000 | 2022-05-27 1:56PM EDT | 110.00 | 19.50 | 19.20 | 19.75 | +1.40 | +7.73% | 45 | 1,599 | 36.96% |
| DIS240119C00115000 | 2022-05-27 12:58PM EDT | 115.00 | 16.90 | 16.60 | 17.55 | +1.21 | +7.71% | 13 | 1,088 | 36.39% |
| DIS240119C00120000 | 2022-05-27 1:01PM EDT | 120.00 | 14.85 | 14.50 | 15.35 | +1.00 | +7.22% | 33 | 2,514 | 35.52% |
| DIS240119C00125000 | 2022-05-27 9:49AM EDT | 125.00 | 12.55 | 12.60 | 13.45 | +0.64 | +5.37% | 9 | 4,697 | 34.89% |
| DIS240119C00130000 | 2022-05-27 12:54PM EDT | 130.00 | 11.22 | 11.00 | 11.65 | +0.77 | +7.37% | 25 | 3,958 | 34.15% |
| DIS240119C00135000 | 2022-05-27 12:54PM EDT | 135.00 | 9.68 | 9.35 | 10.00 | +0.88 | +10.00% | 4 | 1,222 | 33.40% |
| DIS240119C00140000 | 2022-05-26 3:57PM EDT | 140.00 | 7.81 | 8.10 | 8.70 | 0.00 | - | 36 | 3,069 | 33.03% |
| DIS240119C00145000 | 2022-05-27 12:31PM EDT | 145.00 | 6.95 | 6.95 | 7.50 | +0.32 | +4.83% | 8 | 10,273 | 32.59% |
| DIS240119C00150000 | 2022-05-27 1:50PM EDT | 150.00 | 6.20 | 6.00 | 6.30 | +0.45 | +7.83% | 90 | 5,827 | 31.87% |
| DIS240119C00155000 | 2022-05-27 2:00PM EDT | 155.00 | 5.25 | 5.00 | 5.50 | +0.43 | +8.92% | 6 | 10,539 | 31.76% |
| DIS240119C00160000 | 2022-05-27 1:11PM EDT | 160.00 | 4.41 | 4.25 | 4.60 | +0.21 | +5.00% | 25 | 5,332 | 31.19% |
| DIS240119C00165000 | 2022-05-27 10:13AM EDT | 165.00 | 3.90 | 3.60 | 4.10 | +0.27 | +7.44% | 1 | 2,481 | 31.36% |
| DIS240119C00170000 | 2022-05-27 12:33PM EDT | 170.00 | 3.18 | 3.15 | 3.30 | +0.28 | +9.66% | 10 | 2,123 | 30.53% |
| DIS240119C00175000 | 2022-05-27 10:39AM EDT | 175.00 | 2.93 | 2.62 | 3.00 | +0.23 | +8.52% | 1 | 1,299 | 30.90% |
| DIS240119C00180000 | 2022-05-27 9:42AM EDT | 180.00 | 2.44 | 2.30 | 2.64 | +0.11 | +4.72% | 2 | 2,950 | 30.95% |
| DIS240119C00185000 | 2022-05-26 2:22PM EDT | 185.00 | 2.00 | 1.80 | 2.44 | 0.00 | - | 14 | 1,037 | 31.38% |
| DIS240119C00190000 | 2022-05-26 3:51PM EDT | 190.00 | 1.85 | 1.59 | 2.05 | 0.00 | - | 30 | 1,107 | 31.05% |
| DIS240119C00195000 | 2022-05-24 10:35AM EDT | 195.00 | 1.40 | 1.44 | 1.97 | 0.00 | - | 1 | 379 | 31.74% |
| DIS240119C00200000 | 2022-05-27 1:56PM EDT | 200.00 | 1.39 | 1.30 | 1.61 | -0.01 | -0.71% | 20 | 5,705 | 31.21% |
| DIS240119C00210000 | 2022-05-26 1:51PM EDT | 210.00 | 0.98 | 0.87 | 1.31 | 0.00 | - | 1 | 695 | 31.57% |
| DIS240119C00220000 | 2022-05-27 1:29PM EDT | 220.00 | 1.02 | 0.85 | 1.14 | +0.19 | +22.89% | 21 | 1,510 | 32.28% |
| DIS240119C00230000 | 2022-05-27 12:23PM EDT | 230.00 | 0.69 | 0.46 | 0.92 | +0.09 | +15.00% | 2 | 891 | 32.45% |
| DIS240119C00240000 | 2022-05-27 10:50AM EDT | 240.00 | 0.93 | 0.45 | 0.92 | +0.41 | +78.85% | 1 | 464 | 33.83% |
| DIS240119C00250000 | 2022-05-27 1:57PM EDT | 250.00 | 0.53 | 0.39 | 0.67 | +0.02 | +3.92% | 7 | 1,008 | 33.30% |
| DIS240119C00260000 | 2022-05-27 1:28PM EDT | 260.00 | 0.40 | 0.35 | 0.52 | +0.05 | +14.29% | 18 | 921 | 33.15% |
| DIS240119C00270000 | 2022-05-27 1:28PM EDT | 270.00 | 0.35 | 0.30 | 0.39 | +0.02 | +6.06% | 7 | 2,140 | 32.86% |
Options de ventepour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240119P00055000 | 2022-05-26 3:59PM EDT | 55.00 | 2.45 | 2.01 | 2.35 | 0.00 | - | 10 | 219 | 43.84% |
| DIS240119P00060000 | 2022-05-24 3:10PM EDT | 60.00 | 3.55 | 2.61 | 3.05 | 0.00 | - | 3 | 351 | 42.52% |
| DIS240119P00065000 | 2022-05-26 10:52AM EDT | 65.00 | 3.90 | 3.35 | 3.60 | 0.00 | - | 4 | 223 | 40.20% |
| DIS240119P00070000 | 2022-05-27 2:04PM EDT | 70.00 | 4.26 | 4.20 | 4.50 | -1.00 | -19.01% | 5 | 716 | 38.95% |
| DIS240119P00075000 | 2022-05-25 12:34PM EDT | 75.00 | 6.45 | 5.00 | 5.30 | 0.00 | - | 4 | 6,320 | 37.03% |
| DIS240119P00080000 | 2022-05-27 10:54AM EDT | 80.00 | 6.50 | 6.15 | 6.55 | -0.50 | -7.14% | 150 | 1,916 | 36.10% |
| DIS240119P00085000 | 2022-05-27 11:31AM EDT | 85.00 | 7.50 | 7.50 | 7.85 | -0.90 | -10.71% | 1 | 974 | 34.90% |
| DIS240119P00090000 | 2022-05-25 12:25PM EDT | 90.00 | 10.88 | 8.90 | 9.40 | 0.00 | - | 11 | 7,307 | 33.91% |
| DIS240119P00095000 | 2022-05-26 11:17AM EDT | 95.00 | 11.90 | 10.60 | 11.10 | 0.00 | - | 23 | 3,768 | 32.87% |
| DIS240119P00100000 | 2022-05-27 2:05PM EDT | 100.00 | 12.69 | 12.60 | 12.70 | -1.18 | -8.51% | 27 | 6,898 | 31.27% |
| DIS240119P00105000 | 2022-05-27 1:12PM EDT | 105.00 | 14.75 | 14.55 | 14.80 | -1.36 | -8.44% | 21 | 4,715 | 30.30% |
| DIS240119P00110000 | 2022-05-27 1:12PM EDT | 110.00 | 17.20 | 16.85 | 17.15 | -1.50 | -8.02% | 2 | 3,480 | 29.41% |
| DIS240119P00115000 | 2022-05-26 2:55PM EDT | 115.00 | 21.00 | 19.35 | 20.00 | 0.00 | - | 3 | 2,564 | 29.03% |
| DIS240119P00120000 | 2022-05-27 1:49PM EDT | 120.00 | 22.60 | 22.15 | 22.90 | -1.60 | -6.61% | 32 | 1,835 | 28.35% |
| DIS240119P00125000 | 2022-05-27 12:17PM EDT | 125.00 | 25.64 | 25.15 | 25.80 | -2.20 | -7.90% | 5 | 4,041 | 27.27% |
| DIS240119P00130000 | 2022-05-27 12:29PM EDT | 130.00 | 28.79 | 28.45 | 29.10 | -1.98 | -6.43% | 4 | 8,857 | 26.53% |
| DIS240119P00135000 | 2022-05-27 9:59AM EDT | 135.00 | 32.80 | 31.90 | 32.70 | -1.17 | -3.44% | 10 | 5,869 | 25.98% |
| DIS240119P00140000 | 2022-05-27 1:58PM EDT | 140.00 | 35.80 | 35.60 | 36.00 | -4.46 | -11.08% | 4 | 6,082 | 24.34% |
| DIS240119P00145000 | 2022-05-27 12:17PM EDT | 145.00 | 40.14 | 39.50 | 40.40 | -2.96 | -6.87% | 6 | 2,704 | 24.73% |
| DIS240119P00150000 | 2022-05-27 1:45PM EDT | 150.00 | 43.80 | 43.50 | 44.50 | -2.60 | -5.60% | 32 | 4,524 | 24.07% |
| DIS240119P00155000 | 2022-05-27 9:39AM EDT | 155.00 | 49.29 | 47.80 | 48.80 | -1.46 | -2.88% | 1 | 2,456 | 23.54% |
| DIS240119P00160000 | 2022-05-25 3:27PM EDT | 160.00 | 57.12 | 52.40 | 53.30 | 0.00 | - | 48 | 2,243 | 23.26% |
| DIS240119P00165000 | 2022-05-20 3:50PM EDT | 165.00 | 62.60 | 57.10 | 57.80 | 0.00 | - | 1 | 1,011 | 22.58% |
| DIS240119P00170000 | 2022-05-24 12:29PM EDT | 170.00 | 68.63 | 61.80 | 62.50 | 0.00 | - | 84 | 880 | 22.35% |
| DIS240119P00175000 | 2022-05-26 12:04PM EDT | 175.00 | 69.75 | 66.40 | 67.35 | 0.00 | - | 1 | 763 | 22.62% |
| DIS240119P00180000 | 2022-05-26 10:02AM EDT | 180.00 | 75.20 | 71.15 | 72.55 | 0.00 | - | 1 | 585 | 24.68% |
| DIS240119P00185000 | 2022-05-27 1:43PM EDT | 185.00 | 76.75 | 76.30 | 77.25 | -6.25 | -7.53% | 27 | 23 | 23.98% |
| DIS240119P00190000 | 2022-05-16 9:31AM EDT | 190.00 | 82.77 | 81.05 | 82.30 | 0.00 | - | 1 | 54 | 25.21% |
| DIS240119P00195000 | 2022-05-26 10:17AM EDT | 195.00 | 89.78 | 86.25 | 87.35 | 0.00 | - | 1 | 942 | 26.40% |
| DIS240119P00200000 | 2022-05-23 3:02PM EDT | 200.00 | 94.14 | 91.10 | 92.20 | 0.00 | - | 3 | 1,003 | 26.28% |
| DIS240119P00210000 | 2022-04-12 1:37PM EDT | 210.00 | 78.70 | 104.50 | 108.00 | 0.00 | - | 1 | 21 | 47.82% |
| DIS240119P00220000 | 2022-04-21 10:01AM EDT | 220.00 | 94.87 | 116.20 | 119.05 | 0.00 | - | 1 | 1 | 52.27% |
| DIS240119P00230000 | 2022-05-05 10:02AM EDT | 230.00 | 116.00 | 120.70 | 122.70 | 0.00 | - | 1 | 1 | 34.04% |
| DIS240119P00240000 | 2022-04-28 11:25AM EDT | 240.00 | 126.62 | 130.65 | 132.60 | 0.00 | - | 100 | 0 | 34.89% |
| DIS240119P00250000 | 2022-05-19 3:52PM EDT | 250.00 | 146.63 | 140.80 | 143.45 | 0.00 | - | 11 | 0 | 40.58% |
| DIS240119P00260000 | 2022-05-09 2:09PM EDT | 260.00 | 152.26 | 150.40 | 152.85 | 0.00 | - | 1 | 630 | 38.97% |
| DIS240119P00270000 | 2022-05-12 10:48AM EDT | 270.00 | 165.73 | 160.50 | 162.90 | 0.00 | - | 5 | 827 | 40.48% |
