La bourse ferme dans 1 h 25 min
CAC 40
8 020,26 -44,89 (-0,56 %) Euro Stoxx 50
4 948,67 -32,42 (-0,65 %) Dow Jones
38 185,37 -200,72 (-0,52 %) EUR/USD
1,0710 -0,0015 (-0,14 %) Gold future
2 319,30 -38,40 (-1,63 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
The Walt Disney Company (DIS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:05AM EDT. Marché ouvert.
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510C00070000 | 2024-04-11 2:34PM EDT | 70.00 | 48.60 | 40.30 | 43.75 | 0.00 | - | - | 1 | 164.65% |
| DIS240510C00090000 | 2024-04-24 11:47AM EDT | 90.00 | 23.77 | 20.40 | 22.25 | 0.00 | - | 1 | 27 | 95.51% |
| DIS240510C00095000 | 2024-04-26 10:29AM EDT | 95.00 | 17.90 | 17.00 | 18.25 | 0.00 | - | 1 | 4 | 86.77% |
| DIS240510C00098000 | 2024-04-29 10:01AM EDT | 98.00 | 15.76 | 13.70 | 14.25 | 0.00 | - | 12 | 18 | 57.86% |
| DIS240510C00100000 | 2024-04-29 10:55AM EDT | 100.00 | 13.08 | 11.90 | 12.35 | 0.00 | - | 3 | 47 | 55.13% |
| DIS240510C00101000 | 2024-04-26 1:23PM EDT | 101.00 | 12.35 | 11.05 | 11.55 | 0.00 | - | 9 | 15 | 55.66% |
| DIS240510C00102000 | 2024-04-29 3:28PM EDT | 102.00 | 10.65 | 10.40 | 10.60 | 0.00 | - | 1 | 29 | 56.13% |
| DIS240510C00103000 | 2024-04-26 11:13AM EDT | 103.00 | 10.33 | 8.95 | 9.75 | 0.00 | - | 1 | 8 | 56.91% |
| DIS240510C00104000 | 2024-04-26 2:08PM EDT | 104.00 | 9.43 | 8.60 | 8.90 | 0.00 | - | 2 | 8 | 52.69% |
| DIS240510C00105000 | 2024-04-29 9:55AM EDT | 105.00 | 9.95 | 7.35 | 8.15 | 0.00 | - | 2 | 51 | 55.08% |
| DIS240510C00106000 | 2024-04-29 3:22PM EDT | 106.00 | 7.55 | 7.10 | 7.35 | 0.00 | - | 4 | 18 | 51.61% |
| DIS240510C00107000 | 2024-04-29 3:03PM EDT | 107.00 | 6.85 | 6.50 | 6.65 | 0.00 | - | 12 | 46 | 52.05% |
| DIS240510C00108000 | 2024-04-29 2:32PM EDT | 108.00 | 6.28 | 5.80 | 6.05 | 0.00 | - | 19 | 210 | 51.90% |
| DIS240510C00109000 | 2024-04-29 2:32PM EDT | 109.00 | 5.60 | 5.10 | 5.25 | 0.00 | - | 30 | 70 | 50.90% |
| DIS240510C00110000 | 2024-04-29 3:55PM EDT | 110.00 | 4.75 | 4.50 | 4.65 | 0.00 | - | 11 | 144 | 50.42% |
| DIS240510C00111000 | 2024-04-29 3:46PM EDT | 111.00 | 4.22 | 3.95 | 4.05 | 0.00 | - | 42 | 81 | 49.41% |
| DIS240510C00112000 | 2024-04-30 9:41AM EDT | 112.00 | 3.55 | 3.55 | 3.75 | -0.11 | -3.01% | 33 | 388 | 50.46% |
| DIS240510C00113000 | 2024-04-30 9:38AM EDT | 113.00 | 3.15 | 3.00 | 3.10 | -0.05 | -1.56% | 3 | 997 | 49.05% |
| DIS240510C00114000 | 2024-04-29 3:55PM EDT | 114.00 | 2.73 | 2.67 | 2.98 | -0.01 | -0.36% | 4 | 670 | 50.71% |
| DIS240510C00115000 | 2024-04-30 9:46AM EDT | 115.00 | 2.29 | 2.15 | 2.37 | -0.11 | -4.58% | 37 | 2,071 | 49.46% |
| DIS240510C00116000 | 2024-04-30 9:30AM EDT | 116.00 | 2.04 | 1.78 | 2.05 | +0.04 | +2.00% | 2 | 368 | 49.54% |
| DIS240510C00117000 | 2024-04-30 9:30AM EDT | 117.00 | 1.31 | 1.66 | 1.72 | -0.42 | -24.28% | 4 | 927 | 48.93% |
| DIS240510C00118000 | 2024-04-29 3:57PM EDT | 118.00 | 1.46 | 1.28 | 1.57 | 0.00 | - | 133 | 381 | 50.56% |
| DIS240510C00119000 | 2024-04-30 9:40AM EDT | 119.00 | 1.10 | 1.09 | 1.24 | -0.17 | -13.39% | 1 | 424 | 48.88% |
| DIS240510C00120000 | 2024-04-30 9:49AM EDT | 120.00 | 0.98 | 0.94 | 1.04 | -0.08 | -7.41% | 37 | 2,436 | 48.78% |
| DIS240510C00121000 | 2024-04-30 9:47AM EDT | 121.00 | 0.85 | 0.83 | 0.88 | -0.07 | -7.61% | 3 | 418 | 48.98% |
| DIS240510C00122000 | 2024-04-30 9:48AM EDT | 122.00 | 0.74 | 0.27 | 0.73 | -0.01 | -1.33% | 1 | 447 | 48.88% |
| DIS240510C00123000 | 2024-04-30 9:32AM EDT | 123.00 | 0.56 | 0.54 | 0.63 | -0.07 | -11.11% | 2 | 515 | 49.46% |
| DIS240510C00124000 | 2024-04-29 3:57PM EDT | 124.00 | 0.51 | 0.26 | 0.51 | 0.00 | - | 73 | 154 | 49.17% |
| DIS240510C00125000 | 2024-04-30 9:45AM EDT | 125.00 | 0.45 | 0.39 | 0.43 | +0.01 | +2.27% | 20 | 1,315 | 49.46% |
| DIS240510C00126000 | 2024-04-29 12:40PM EDT | 126.00 | 0.43 | 0.32 | 0.38 | 0.00 | - | 24 | 336 | 50.39% |
| DIS240510C00127000 | 2024-04-26 3:23PM EDT | 127.00 | 0.34 | 0.30 | 0.36 | 0.00 | - | 4 | 178 | 51.07% |
| DIS240510C00128000 | 2024-04-29 3:59PM EDT | 128.00 | 0.28 | 0.17 | 0.43 | 0.00 | - | 1 | 71 | 52.25% |
| DIS240510C00129000 | 2024-04-30 9:30AM EDT | 129.00 | 0.20 | 0.20 | 0.39 | -0.01 | -4.76% | 4 | 177 | 54.25% |
| DIS240510C00130000 | 2024-04-30 9:46AM EDT | 130.00 | 0.18 | 0.14 | 0.22 | -0.05 | -21.74% | 3 | 678 | 51.07% |
| DIS240510C00131000 | 2024-04-29 12:26PM EDT | 131.00 | 0.17 | 0.07 | 0.75 | 0.00 | - | 4 | 37 | 63.04% |
| DIS240510C00132000 | 2024-04-26 11:18AM EDT | 132.00 | 0.15 | 0.06 | 0.75 | 0.00 | - | 3 | 187 | 65.04% |
| DIS240510C00133000 | 2024-04-30 9:30AM EDT | 133.00 | 0.13 | 0.10 | 0.00 | +0.02 | +18.18% | 1 | 47 | 25.00% |
| DIS240510C00134000 | 2024-04-29 12:01PM EDT | 134.00 | 0.08 | 0.04 | 0.13 | 0.00 | - | 1 | 26 | 52.05% |
| DIS240510C00135000 | 2024-04-30 9:30AM EDT | 135.00 | 0.08 | 0.07 | 0.11 | -0.01 | -11.11% | 1 | 165 | 54.30% |
| DIS240510C00140000 | 2024-04-29 3:38PM EDT | 140.00 | 0.04 | 0.02 | 0.10 | 0.00 | - | 2 | 43 | 59.18% |
| DIS240510C00145000 | 2024-04-29 11:30AM EDT | 145.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 4 | 19 | 89.84% |
| DIS240510C00150000 | 2024-04-15 11:14AM EDT | 150.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 10 | 32 | 65.23% |
| DIS240510C00155000 | 2024-04-05 9:33AM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| DIS240510C00160000 | 2024-04-22 9:30AM EDT | 160.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 1 | 115.23% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510P00065000 | 2024-04-10 11:28AM EDT | 65.00 | 0.40 | 0.00 | 1.27 | 0.00 | - | - | 7 | 192.68% |
| DIS240510P00070000 | 2024-04-22 3:01PM EDT | 70.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 10 | 152.93% |
| DIS240510P00075000 | 2024-04-22 3:16PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| DIS240510P00080000 | 2024-04-23 11:22AM EDT | 80.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 1,110 | 71.88% |
| DIS240510P00085000 | 2024-04-29 3:37PM EDT | 85.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | 40 | 549 | 97.46% |
| DIS240510P00090000 | 2024-04-29 3:52PM EDT | 90.00 | 0.09 | 0.03 | 0.10 | 0.00 | - | 464 | 286 | 58.59% |
| DIS240510P00095000 | 2024-04-30 9:31AM EDT | 95.00 | 0.15 | 0.07 | 0.36 | +0.01 | +7.14% | 10 | 51 | 56.35% |
| DIS240510P00097000 | 2024-04-29 9:46AM EDT | 97.00 | 0.22 | 0.19 | 0.23 | 0.00 | - | 16 | 25 | 50.10% |
| DIS240510P00098000 | 2024-04-30 9:33AM EDT | 98.00 | 0.28 | 0.24 | 0.27 | +0.03 | +12.00% | 4 | 63 | 49.81% |
| DIS240510P00099000 | 2024-04-29 3:58PM EDT | 99.00 | 0.32 | 0.28 | 0.32 | 0.00 | - | 102 | 163 | 48.63% |
| DIS240510P00100000 | 2024-04-30 9:34AM EDT | 100.00 | 0.45 | 0.33 | 0.38 | +0.09 | +25.00% | 5 | 706 | 47.46% |
| DIS240510P00101000 | 2024-04-29 3:59PM EDT | 101.00 | 0.46 | 0.44 | 0.49 | 0.00 | - | 24 | 37 | 47.41% |
| DIS240510P00102000 | 2024-04-29 3:41PM EDT | 102.00 | 0.55 | 0.52 | 0.57 | 0.00 | - | 27 | 46 | 46.00% |
| DIS240510P00103000 | 2024-04-30 9:47AM EDT | 103.00 | 0.68 | 0.65 | 0.70 | -0.02 | -2.86% | 11 | 84 | 45.46% |
| DIS240510P00104000 | 2024-04-29 3:53PM EDT | 104.00 | 0.88 | 0.81 | 0.86 | 0.00 | - | 38 | 130 | 44.97% |
| DIS240510P00105000 | 2024-04-30 9:47AM EDT | 105.00 | 0.99 | 0.84 | 1.10 | -0.02 | -1.85% | 197 | 528 | 45.41% |
| DIS240510P00106000 | 2024-04-30 9:35AM EDT | 106.00 | 1.42 | 1.24 | 1.31 | +0.16 | +12.70% | 1 | 141 | 44.68% |
| DIS240510P00107000 | 2024-04-29 3:52PM EDT | 107.00 | 1.58 | 1.51 | 1.68 | 0.00 | - | 39 | 217 | 45.87% |
| DIS240510P00108000 | 2024-04-29 3:32PM EDT | 108.00 | 1.82 | 1.80 | 1.96 | 0.00 | - | 90 | 265 | 45.04% |
| DIS240510P00109000 | 2024-04-30 9:30AM EDT | 109.00 | 1.91 | 2.18 | 2.25 | -0.28 | -12.79% | 2 | 1,064 | 43.82% |
| DIS240510P00110000 | 2024-04-30 9:34AM EDT | 110.00 | 2.90 | 2.60 | 2.88 | +0.27 | +10.27% | 16 | 967 | 46.58% |
| DIS240510P00111000 | 2024-04-30 9:46AM EDT | 111.00 | 3.05 | 3.05 | 3.15 | +0.05 | +1.61% | 6 | 1,127 | 43.95% |
| DIS240510P00112000 | 2024-04-30 9:33AM EDT | 112.00 | 3.91 | 3.50 | 3.60 | +0.41 | +11.71% | 1 | 1,699 | 43.09% |
| DIS240510P00113000 | 2024-04-29 3:50PM EDT | 113.00 | 4.08 | 4.05 | 4.20 | 0.00 | - | 97 | 943 | 43.58% |
| DIS240510P00114000 | 2024-04-29 3:45PM EDT | 114.00 | 4.59 | 4.60 | 4.75 | 0.00 | - | 65 | 417 | 42.80% |
| DIS240510P00115000 | 2024-04-30 9:46AM EDT | 115.00 | 5.29 | 5.20 | 5.40 | +0.45 | +9.30% | 2 | 1,454 | 42.73% |
| DIS240510P00116000 | 2024-04-29 2:32PM EDT | 116.00 | 5.83 | 5.95 | 6.90 | 0.00 | - | 36 | 178 | 54.18% |
| DIS240510P00117000 | 2024-04-29 2:10PM EDT | 117.00 | 6.15 | 5.70 | 7.25 | 0.00 | - | 25 | 220 | 49.10% |
| DIS240510P00118000 | 2024-04-29 2:32PM EDT | 118.00 | 7.13 | 7.45 | 8.50 | 0.00 | - | 9 | 1,945 | 56.79% |
| DIS240510P00119000 | 2024-04-29 11:43AM EDT | 119.00 | 7.38 | 7.60 | 8.55 | 0.00 | - | 1 | 84 | 45.26% |
| DIS240510P00120000 | 2024-04-29 3:46PM EDT | 120.00 | 8.88 | 8.90 | 10.50 | 0.00 | - | 16 | 1,142 | 51.32% |
| DIS240510P00121000 | 2024-04-25 1:27PM EDT | 121.00 | 9.45 | 9.75 | 11.85 | 0.00 | - | 10 | 52 | 56.42% |
| DIS240510P00122000 | 2024-04-22 2:48PM EDT | 122.00 | 9.95 | 10.60 | 12.70 | 0.00 | - | 4 | 174 | 56.93% |
| DIS240510P00123000 | 2024-04-16 9:59AM EDT | 123.00 | 10.64 | 11.45 | 12.55 | 0.00 | - | 1 | 70 | 58.11% |
| DIS240510P00124000 | 2024-04-05 3:02PM EDT | 124.00 | 7.50 | 12.45 | 12.65 | 0.00 | - | 20 | 27 | 35.84% |
| DIS240510P00125000 | 2024-04-22 3:01PM EDT | 125.00 | 12.54 | 13.30 | 15.40 | 0.00 | - | 30 | 34 | 59.67% |
| DIS240510P00127000 | 2024-04-23 1:26PM EDT | 127.00 | 13.28 | 14.05 | 17.00 | 0.00 | - | 1 | 1 | 78.81% |
| DIS240510P00130000 | 2024-04-01 3:53PM EDT | 130.00 | 9.98 | 17.65 | 18.45 | 0.00 | - | - | 1 | 0.00% |
| DIS240510P00131000 | 2024-04-01 11:28AM EDT | 131.00 | 10.57 | 19.10 | 19.70 | 0.00 | - | - | 6 | 53.13% |
| DIS240510P00132000 | 2024-04-12 12:55PM EDT | 132.00 | 17.80 | 20.00 | 20.40 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240510P00135000 | 2024-04-26 9:32AM EDT | 135.00 | 23.44 | 22.25 | 24.50 | 0.00 | - | 1 | 0 | 89.01% |
| DIS240510P00160000 | 2024-04-22 3:25PM EDT | 160.00 | 47.55 | 46.20 | 50.30 | 0.00 | - | - | 0 | 162.65% |
