La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0700 +0,0027 (+0,26 %) Gold future
2 321,10 +18,20 (+0,79 %) Bitcoin EUR
53 342,49 -2 536,57 (-4,54 %)
The Walt Disney Company (DIS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:02PM EDT
Échanges après Bourse :
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240531C00065000 | 2024-04-26 3:59PM EDT | 65.00 | 48.14 | 44.40 | 47.35 | 0.00 | - | 2 | 2 | 103.13% |
| DIS240531C00080000 | 2024-04-26 9:56AM EDT | 80.00 | 33.13 | 29.70 | 32.70 | 0.00 | - | 1 | 1 | 77.30% |
| DIS240531C00095000 | 2024-04-30 9:45AM EDT | 95.00 | 17.60 | 14.80 | 16.50 | 0.00 | - | 3 | 5 | 47.95% |
| DIS240531C00099000 | 2024-04-26 3:21PM EDT | 99.00 | 14.44 | 12.45 | 13.85 | 0.00 | - | 1 | 2 | 54.10% |
| DIS240531C00100000 | 2024-04-30 3:19PM EDT | 100.00 | 12.21 | 10.40 | 12.55 | 0.00 | - | 2 | 4 | 48.17% |
| DIS240531C00102000 | 2024-04-29 9:33AM EDT | 102.00 | 13.18 | 10.05 | 11.15 | 0.00 | - | 1 | 5 | 48.46% |
| DIS240531C00103000 | 2024-04-16 12:10PM EDT | 103.00 | 13.07 | 9.15 | 10.00 | 0.00 | - | 1 | 18 | 44.08% |
| DIS240531C00106000 | 2024-04-25 2:16PM EDT | 106.00 | 8.45 | 7.15 | 7.25 | 0.00 | - | - | 0 | 37.15% |
| DIS240531C00107000 | 2024-04-25 3:50PM EDT | 107.00 | 8.15 | 6.50 | 6.65 | 0.00 | - | - | 2 | 37.24% |
| DIS240531C00108000 | 2024-04-26 3:22PM EDT | 108.00 | 7.20 | 5.75 | 5.95 | 0.00 | - | 10 | 12 | 36.27% |
| DIS240531C00109000 | 2024-04-30 12:05PM EDT | 109.00 | 5.85 | 5.30 | 6.70 | 0.00 | - | 2 | 5 | 46.51% |
| DIS240531C00110000 | 2024-05-01 3:43PM EDT | 110.00 | 4.95 | 4.70 | 4.90 | -0.15 | -2.94% | 3 | 69 | 36.34% |
| DIS240531C00111000 | 2024-05-01 3:22PM EDT | 111.00 | 4.60 | 2.94 | 4.30 | -0.03 | -0.65% | 2 | 32 | 35.39% |
| DIS240531C00112000 | 2024-05-01 2:30PM EDT | 112.00 | 4.30 | 1.97 | 3.90 | +0.05 | +1.18% | 13 | 318 | 35.74% |
| DIS240531C00113000 | 2024-05-01 3:08PM EDT | 113.00 | 3.90 | 2.14 | 5.40 | +0.08 | +2.09% | 2 | 98 | 50.72% |
| DIS240531C00114000 | 2024-05-01 1:02PM EDT | 114.00 | 3.09 | 2.90 | 3.05 | -0.31 | -9.12% | 3 | 239 | 35.24% |
| DIS240531C00115000 | 2024-05-01 3:10PM EDT | 115.00 | 3.05 | 2.52 | 2.62 | -0.10 | -3.17% | 23 | 89 | 34.55% |
| DIS240531C00116000 | 2024-05-01 11:47AM EDT | 116.00 | 2.44 | 2.11 | 2.57 | -0.11 | -4.31% | 1 | 12 | 36.77% |
| DIS240531C00117000 | 2024-05-01 3:24PM EDT | 117.00 | 2.31 | 1.95 | 2.12 | +0.06 | +2.67% | 18 | 333 | 35.38% |
| DIS240531C00118000 | 2024-05-01 1:55PM EDT | 118.00 | 1.85 | 1.70 | 2.19 | -0.05 | -2.63% | 2 | 87 | 38.36% |
| DIS240531C00119000 | 2024-05-01 3:23PM EDT | 119.00 | 1.67 | 1.47 | 2.38 | -0.07 | -4.02% | 11 | 25 | 42.37% |
| DIS240531C00120000 | 2024-05-01 11:31AM EDT | 120.00 | 1.47 | 1.10 | 1.38 | -0.05 | -3.29% | 5 | 122 | 34.94% |
| DIS240531C00121000 | 2024-04-30 3:03PM EDT | 121.00 | 1.23 | 1.10 | 1.91 | 0.00 | - | 5 | 17 | 42.33% |
| DIS240531C00122000 | 2024-05-01 12:32PM EDT | 122.00 | 1.05 | 0.94 | 1.10 | -0.05 | -4.55% | 26 | 76 | 35.72% |
| DIS240531C00123000 | 2024-04-30 10:54AM EDT | 123.00 | 0.98 | 0.81 | 2.27 | 0.00 | - | 1 | 38 | 49.94% |
| DIS240531C00124000 | 2024-05-01 12:26PM EDT | 124.00 | 0.80 | 0.47 | 1.12 | -0.04 | -4.76% | 1 | 116 | 39.55% |
| DIS240531C00125000 | 2024-05-01 3:03PM EDT | 125.00 | 0.81 | 0.44 | 0.87 | +0.06 | +8.00% | 374 | 90 | 38.06% |
| DIS240531C00126000 | 2024-05-01 11:21AM EDT | 126.00 | 0.65 | 0.51 | 2.09 | 0.00 | - | 2 | 20 | 53.98% |
| DIS240531C00127000 | 2024-05-01 3:29PM EDT | 127.00 | 0.53 | 0.42 | 0.82 | -0.09 | -14.52% | 2 | 165 | 40.58% |
| DIS240531C00128000 | 2024-04-30 10:47AM EDT | 128.00 | 0.47 | 0.39 | 0.46 | 0.00 | - | 1 | 15 | 36.11% |
| DIS240531C00129000 | 2024-04-23 2:18PM EDT | 129.00 | 0.68 | 0.34 | 1.89 | 0.00 | - | 2 | 9 | 57.23% |
| DIS240531C00130000 | 2024-04-30 1:52PM EDT | 130.00 | 0.36 | 0.29 | 0.49 | 0.00 | - | 3 | 48 | 39.50% |
| DIS240531C00131000 | 2024-05-01 10:58AM EDT | 131.00 | 0.31 | 0.24 | 1.54 | -0.05 | -13.89% | 1 | 12 | 56.49% |
| DIS240531C00135000 | 2024-05-01 12:11PM EDT | 135.00 | 0.19 | 0.06 | 0.30 | -0.02 | -9.52% | 2 | 25 | 41.50% |
| DIS240531C00140000 | 2024-05-01 2:15PM EDT | 140.00 | 0.12 | 0.01 | 0.69 | -0.01 | -7.69% | 1 | 3 | 56.54% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240531P00090000 | 2024-04-30 12:18PM EDT | 90.00 | 0.17 | 0.04 | 1.47 | 0.00 | - | 2 | 56 | 54.93% |
| DIS240531P00095000 | 2024-05-01 3:00PM EDT | 95.00 | 0.32 | 0.00 | 0.42 | -0.07 | -17.95% | 2 | 48 | 37.35% |
| DIS240531P00097000 | 2024-05-01 12:41PM EDT | 97.00 | 0.50 | 0.53 | 0.58 | +0.06 | +13.64% | 3 | 36 | 36.35% |
| DIS240531P00098000 | 2024-04-30 1:28PM EDT | 98.00 | 0.54 | 0.62 | 0.68 | -0.06 | -10.00% | 1 | 27 | 35.89% |
| DIS240531P00099000 | 2024-04-25 3:41PM EDT | 99.00 | 0.62 | 0.56 | 1.37 | 0.00 | - | - | 5 | 42.94% |
| DIS240531P00100000 | 2024-05-01 12:02PM EDT | 100.00 | 0.80 | 0.84 | 0.91 | -0.05 | -5.88% | 3 | 40 | 34.72% |
| DIS240531P00101000 | 2024-05-01 3:03PM EDT | 101.00 | 0.80 | 1.01 | 1.07 | -0.10 | -11.11% | 3 | 50 | 34.38% |
| DIS240531P00102000 | 2024-05-01 11:51AM EDT | 102.00 | 1.13 | 1.17 | 1.24 | +0.10 | +9.71% | 7 | 58 | 33.89% |
| DIS240531P00103000 | 2024-04-30 1:31PM EDT | 103.00 | 1.31 | 1.34 | 1.46 | 0.00 | - | 4 | 27 | 33.69% |
| DIS240531P00104000 | 2024-05-01 12:55PM EDT | 104.00 | 1.59 | 1.63 | 1.71 | +0.14 | +9.66% | 115 | 53 | 33.50% |
| DIS240531P00105000 | 2024-05-01 3:54PM EDT | 105.00 | 2.00 | 1.46 | 1.95 | +0.15 | +8.11% | 2 | 110 | 32.94% |
| DIS240531P00106000 | 2024-05-01 2:26PM EDT | 106.00 | 1.83 | 2.18 | 2.30 | -0.23 | -11.17% | 4 | 171 | 33.09% |
| DIS240531P00107000 | 2024-05-01 10:31AM EDT | 107.00 | 2.61 | 2.57 | 2.65 | +0.26 | +11.06% | 1 | 22 | 32.94% |
| DIS240531P00108000 | 2024-05-01 10:22AM EDT | 108.00 | 3.00 | 2.93 | 3.10 | +0.24 | +8.70% | 2 | 50 | 33.28% |
| DIS240531P00109000 | 2024-05-01 3:30PM EDT | 109.00 | 2.97 | 3.35 | 3.45 | -0.18 | -5.71% | 25 | 41 | 32.52% |
| DIS240531P00110000 | 2024-05-01 2:26PM EDT | 110.00 | 3.60 | 3.80 | 4.00 | +0.04 | +1.12% | 22 | 62 | 33.06% |
| DIS240531P00111000 | 2024-05-01 10:57AM EDT | 111.00 | 4.30 | 4.30 | 4.50 | +0.18 | +4.37% | 5 | 27 | 32.91% |
| DIS240531P00112000 | 2024-05-01 9:35AM EDT | 112.00 | 4.84 | 4.80 | 5.00 | +0.29 | +6.37% | 3 | 96 | 32.46% |
| DIS240531P00113000 | 2024-05-01 10:05AM EDT | 113.00 | 5.25 | 5.35 | 5.50 | +0.15 | +2.94% | 1 | 23 | 31.71% |
| DIS240531P00114000 | 2024-04-30 2:50PM EDT | 114.00 | 5.80 | 5.90 | 6.15 | 0.00 | - | 30 | 127 | 31.86% |
| DIS240531P00115000 | 2024-05-01 3:33PM EDT | 115.00 | 6.20 | 6.65 | 6.85 | -0.24 | -3.73% | 16 | 188 | 32.13% |
| DIS240531P00116000 | 2024-04-30 2:26PM EDT | 116.00 | 6.90 | 7.25 | 7.45 | 0.00 | - | 30 | 37 | 31.28% |
| DIS240531P00117000 | 2024-04-30 2:05PM EDT | 117.00 | 7.55 | 8.10 | 8.30 | 0.00 | - | 47 | 95 | 32.32% |
| DIS240531P00118000 | 2024-05-01 2:07PM EDT | 118.00 | 8.55 | 8.15 | 10.40 | +0.45 | +5.56% | 1 | 26 | 44.41% |
| DIS240531P00120000 | 2024-04-25 9:30AM EDT | 120.00 | 9.50 | 9.60 | 11.90 | 0.00 | - | 1 | 4 | 44.63% |
| DIS240531P00121000 | 2024-04-16 10:36AM EDT | 121.00 | 9.20 | 10.65 | 12.50 | 0.00 | - | - | 2 | 43.02% |
| DIS240531P00122000 | 2024-04-11 12:01PM EDT | 122.00 | 7.40 | 12.10 | 12.40 | 0.00 | - | - | 1 | 33.06% |
| DIS240531P00160000 | 2024-04-24 3:35PM EDT | 160.00 | 46.00 | 47.80 | 51.05 | 0.00 | - | 2 | 0 | 94.92% |
