La bourse est fermée
Dow Jones
38 113,97 -346,95 (-0,90 %) Nasdaq
15 606,95 -105,80 (-0,67 %) Nikkei 225
37 628,48 -831,60 (-2,16 %) EUR/USD
1,0730 +0,0029 (+0,27 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
60 246,41 -120,98 (-0,20 %)
The Walt Disney Company (DIS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:06PM EDT. Marché ouvert.
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240621C00040000 | 2023-11-30 10:36AM EDT | 40.00 | 54.75 | 51.00 | 51.80 | 0.00 | - | 1 | 16 | 0.00% |
| DIS240621C00045000 | 2024-04-02 2:28PM EDT | 45.00 | 77.50 | 67.30 | 68.35 | 0.00 | - | 2 | 453 | 125.20% |
| DIS240621C00050000 | 2024-04-17 1:16PM EDT | 50.00 | 63.75 | 62.25 | 63.75 | 0.00 | - | 1 | 282 | 119.14% |
| DIS240621C00055000 | 2024-04-24 1:56PM EDT | 55.00 | 59.35 | 57.30 | 58.65 | 0.00 | - | 3 | 1,341 | 105.76% |
| DIS240621C00060000 | 2024-04-17 12:10PM EDT | 60.00 | 54.22 | 52.40 | 53.45 | 0.00 | - | 1 | 602 | 92.82% |
| DIS240621C00065000 | 2024-04-25 10:43AM EDT | 65.00 | 47.10 | 47.45 | 48.65 | -10.17 | -17.76% | 1 | 712 | 85.99% |
| DIS240621C00070000 | 2024-04-24 9:42AM EDT | 70.00 | 44.08 | 43.05 | 43.80 | 0.00 | - | 1 | 1,231 | 84.13% |
| DIS240621C00075000 | 2024-04-15 11:44AM EDT | 75.00 | 40.00 | 37.55 | 38.95 | 0.00 | - | 1 | 962 | 70.83% |
| DIS240621C00080000 | 2024-04-24 1:37PM EDT | 80.00 | 34.52 | 32.60 | 34.05 | 0.00 | - | 2 | 1,967 | 62.84% |
| DIS240621C00085000 | 2024-04-23 12:47PM EDT | 85.00 | 26.80 | 28.30 | 28.65 | -3.24 | -10.79% | 1 | 2,987 | 56.08% |
| DIS240621C00090000 | 2024-04-25 1:24PM EDT | 90.00 | 23.30 | 23.50 | 23.75 | -1.30 | -5.28% | 3 | 6,837 | 50.51% |
| DIS240621C00095000 | 2024-04-25 12:46PM EDT | 95.00 | 18.60 | 18.80 | 18.95 | -1.23 | -6.20% | 6 | 4,054 | 43.48% |
| DIS240621C00100000 | 2024-04-25 1:40PM EDT | 100.00 | 14.32 | 13.90 | 14.65 | -1.40 | -8.91% | 41 | 14,277 | 39.95% |
| DIS240621C00105000 | 2024-04-25 1:33PM EDT | 105.00 | 10.22 | 10.25 | 10.40 | -1.33 | -11.52% | 23 | 6,294 | 34.80% |
| DIS240621C00110000 | 2024-04-25 1:45PM EDT | 110.00 | 6.95 | 6.90 | 7.00 | -0.68 | -8.91% | 84 | 11,740 | 32.47% |
| DIS240621C00115000 | 2024-04-25 1:44PM EDT | 115.00 | 4.30 | 4.25 | 4.35 | -0.80 | -15.69% | 473 | 10,541 | 30.81% |
| DIS240621C00120000 | 2024-04-25 1:50PM EDT | 120.00 | 2.50 | 2.48 | 2.53 | -0.55 | -17.92% | 335 | 13,679 | 29.94% |
| DIS240621C00125000 | 2024-04-25 1:49PM EDT | 125.00 | 1.38 | 1.34 | 1.40 | -0.23 | -14.29% | 162 | 9,601 | 29.63% |
| DIS240621C00130000 | 2024-04-25 1:43PM EDT | 130.00 | 0.75 | 0.71 | 0.76 | -0.15 | -16.67% | 1,357 | 6,717 | 29.79% |
| DIS240621C00135000 | 2024-04-25 1:46PM EDT | 135.00 | 0.40 | 0.39 | 0.42 | -0.11 | -21.57% | 2,295 | 10,651 | 30.35% |
| DIS240621C00140000 | 2024-04-25 1:41PM EDT | 140.00 | 0.23 | 0.19 | 0.37 | -0.07 | -23.33% | 1,218 | 4,773 | 33.91% |
| DIS240621C00145000 | 2024-04-23 2:51PM EDT | 145.00 | 0.12 | 0.13 | 0.27 | -0.04 | -25.00% | 47 | 2,383 | 35.84% |
| DIS240621C00150000 | 2024-04-25 1:37PM EDT | 150.00 | 0.10 | 0.09 | 0.15 | -0.02 | -16.67% | 106 | 13,223 | 35.94% |
| DIS240621C00155000 | 2024-04-25 11:09AM EDT | 155.00 | 0.07 | 0.00 | 0.21 | -0.02 | -22.22% | 3 | 1,126 | 41.36% |
| DIS240621C00160000 | 2024-04-23 12:46PM EDT | 160.00 | 0.03 | 0.02 | 0.19 | +0.01 | +100.00% | 1 | 2,414 | 43.95% |
| DIS240621C00165000 | 2024-04-22 9:45AM EDT | 165.00 | 0.03 | 0.02 | 0.09 | 0.00 | - | 3 | 1,365 | 42.38% |
| DIS240621C00170000 | 2024-04-25 9:30AM EDT | 170.00 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 1 | 4,607 | 41.99% |
| DIS240621C00175000 | 2024-04-17 11:41AM EDT | 175.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 9 | 51.17% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240621P00040000 | 2024-02-29 1:04PM EDT | 40.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 4 | 65 | 102.73% |
| DIS240621P00045000 | 2024-04-02 2:03PM EDT | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 251 | 3,418 | 85.16% |
| DIS240621P00050000 | 2024-04-19 3:13PM EDT | 50.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 2,652 | 81.64% |
| DIS240621P00055000 | 2024-04-01 12:17PM EDT | 55.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 3 | 1,186 | 77.54% |
| DIS240621P00060000 | 2024-04-25 9:30AM EDT | 60.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 4 | 4,939 | 56.25% |
| DIS240621P00065000 | 2024-04-24 3:46PM EDT | 65.00 | 0.02 | 0.02 | 0.18 | 0.00 | - | 15 | 6,553 | 62.11% |
| DIS240621P00070000 | 2024-04-25 1:42PM EDT | 70.00 | 0.05 | 0.05 | 0.16 | +0.01 | +25.00% | 9 | 8,753 | 54.88% |
| DIS240621P00075000 | 2024-04-25 11:10AM EDT | 75.00 | 0.04 | 0.04 | 0.18 | +0.01 | +33.33% | 2 | 17,739 | 51.86% |
| DIS240621P00080000 | 2024-04-25 12:43PM EDT | 80.00 | 0.11 | 0.08 | 0.15 | +0.01 | +10.00% | 2 | 10,622 | 43.26% |
| DIS240621P00085000 | 2024-04-25 1:47PM EDT | 85.00 | 0.15 | 0.12 | 0.16 | +0.04 | +40.00% | 5 | 12,215 | 36.91% |
| DIS240621P00090000 | 2024-04-25 1:23PM EDT | 90.00 | 0.26 | 0.15 | 0.28 | +0.03 | +13.04% | 6 | 14,569 | 33.79% |
| DIS240621P00095000 | 2024-04-25 1:10PM EDT | 95.00 | 0.52 | 0.48 | 0.50 | +0.08 | +18.18% | 20 | 6,810 | 30.81% |
| DIS240621P00100000 | 2024-04-25 1:35PM EDT | 100.00 | 1.00 | 0.96 | 1.00 | +0.17 | +20.48% | 839 | 8,861 | 28.98% |
| DIS240621P00105000 | 2024-04-25 1:50PM EDT | 105.00 | 1.91 | 1.88 | 1.93 | +0.29 | +16.86% | 146 | 7,580 | 27.39% |
| DIS240621P00110000 | 2024-04-25 1:31PM EDT | 110.00 | 3.66 | 3.50 | 3.60 | +0.68 | +23.29% | 324 | 7,646 | 26.54% |
| DIS240621P00115000 | 2024-04-25 12:05PM EDT | 115.00 | 6.10 | 5.90 | 6.00 | +0.95 | +18.45% | 50 | 3,882 | 25.27% |
| DIS240621P00120000 | 2024-04-25 1:41PM EDT | 120.00 | 9.40 | 9.15 | 9.35 | +1.30 | +16.05% | 20 | 1,922 | 24.67% |
| DIS240621P00125000 | 2024-04-19 10:29AM EDT | 125.00 | 14.82 | 13.15 | 13.30 | +0.96 | +6.93% | 1 | 771 | 23.15% |
| DIS240621P00130000 | 2024-04-22 10:01AM EDT | 130.00 | 17.63 | 17.50 | 17.80 | 0.00 | - | 1 | 136 | 21.09% |
| DIS240621P00135000 | 2024-04-09 3:31PM EDT | 135.00 | 17.10 | 22.35 | 22.60 | 0.00 | - | 6 | 28 | 0.00% |
| DIS240621P00140000 | 2024-04-22 9:32AM EDT | 140.00 | 27.15 | 26.85 | 28.00 | 0.00 | - | 2 | 0 | 33.96% |
| DIS240621P00145000 | 2023-05-11 10:09AM EDT | 145.00 | 52.20 | 52.30 | 53.65 | 0.00 | - | 1 | 0 | 171.36% |
| DIS240621P00150000 | 2023-11-27 10:31AM EDT | 150.00 | 54.35 | 57.40 | 61.30 | 0.00 | - | 1 | 0 | 185.51% |
| DIS240621P00155000 | 2023-02-09 11:39AM EDT | 155.00 | 41.35 | 60.70 | 62.25 | 0.00 | - | - | 0 | 175.45% |
| DIS240621P00160000 | 2023-08-07 12:08PM EDT | 160.00 | 73.60 | 78.60 | 79.35 | 0.00 | - | 7 | 0 | 251.36% |
| DIS240621P00165000 | 2023-11-14 12:24PM EDT | 165.00 | 73.57 | 70.75 | 72.00 | 0.00 | - | 1 | 0 | 186.05% |
| DIS240621P00170000 | 2024-01-08 11:55AM EDT | 170.00 | 78.51 | 70.65 | 71.70 | 0.00 | - | 1 | 0 | 161.23% |
