La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 502,03 +820,09 (+1,40 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS241018C00080000 | 2024-04-23 12:48PM EDT | 80.00 | 36.34 | 33.00 | 36.35 | 0.00 | - | 5 | 10 | 55.32% |
| DIS241018C00085000 | 2024-04-25 11:05AM EDT | 85.00 | 29.59 | 29.15 | 30.55 | 0.00 | - | 1 | 21 | 44.04% |
| DIS241018C00090000 | 2024-04-24 1:58PM EDT | 90.00 | 27.05 | 25.65 | 26.10 | 0.00 | - | 4 | 351 | 40.66% |
| DIS241018C00095000 | 2024-04-24 1:44PM EDT | 95.00 | 22.75 | 20.70 | 21.90 | 0.00 | - | 7 | 510 | 37.93% |
| DIS241018C00100000 | 2024-04-26 12:32PM EDT | 100.00 | 17.63 | 16.80 | 18.00 | +0.22 | +1.26% | 2 | 248 | 35.69% |
| DIS241018C00105000 | 2024-04-25 12:07PM EDT | 105.00 | 14.15 | 13.25 | 14.40 | +0.23 | +1.65% | 1 | 202 | 33.65% |
| DIS241018C00110000 | 2024-04-26 3:42PM EDT | 110.00 | 11.08 | 10.60 | 11.25 | +0.13 | +1.19% | 2 | 483 | 32.09% |
| DIS241018C00115000 | 2024-04-26 2:13PM EDT | 115.00 | 8.25 | 7.50 | 8.60 | -0.05 | -0.60% | 18 | 592 | 30.96% |
| DIS241018C00120000 | 2024-04-26 12:14PM EDT | 120.00 | 6.25 | 6.30 | 6.45 | -0.20 | -3.10% | 4 | 1,304 | 30.17% |
| DIS241018C00125000 | 2024-04-26 2:51PM EDT | 125.00 | 4.45 | 4.60 | 4.70 | -0.20 | -4.30% | 9 | 1,111 | 29.44% |
| DIS241018C00130000 | 2024-04-26 11:48AM EDT | 130.00 | 3.21 | 3.30 | 3.40 | -0.04 | -1.23% | 1 | 519 | 29.05% |
| DIS241018C00135000 | 2024-04-26 3:48PM EDT | 135.00 | 2.35 | 2.36 | 2.41 | +0.10 | +4.44% | 14 | 301 | 28.72% |
| DIS241018C00140000 | 2024-04-25 12:06PM EDT | 140.00 | 1.64 | 1.66 | 1.71 | 0.00 | - | 19 | 1,607 | 28.61% |
| DIS241018C00145000 | 2024-04-26 11:56AM EDT | 145.00 | 1.13 | 1.17 | 1.20 | -0.12 | -9.60% | 1 | 135 | 28.54% |
| DIS241018C00150000 | 2024-04-25 2:24PM EDT | 150.00 | 0.83 | 0.82 | 0.85 | 0.00 | - | 9 | 121 | 28.63% |
| DIS241018C00155000 | 2024-04-26 12:39PM EDT | 155.00 | 0.59 | 0.58 | 0.62 | +0.15 | +34.09% | 5 | 127 | 28.93% |
| DIS241018C00160000 | 2024-04-22 9:37AM EDT | 160.00 | 0.51 | 0.41 | 0.45 | 0.00 | - | 3 | 140 | 29.20% |
| DIS241018C00165000 | 2024-04-25 10:47AM EDT | 165.00 | 0.32 | 0.22 | 0.43 | 0.00 | - | 2 | 146 | 30.91% |
| DIS241018C00170000 | 2024-04-26 1:14PM EDT | 170.00 | 0.21 | 0.12 | 0.25 | -0.01 | -4.55% | 1 | 51 | 29.93% |
| DIS241018C00175000 | 2024-04-26 11:27AM EDT | 175.00 | 0.12 | 0.12 | 0.31 | -0.06 | -33.33% | 1 | 102 | 32.74% |
| DIS241018C00180000 | 2024-04-25 2:26PM EDT | 180.00 | 0.06 | 0.09 | 0.24 | 0.00 | - | 5 | 20 | 33.06% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS241018P00055000 | 2024-04-22 9:43AM EDT | 55.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 5 | 6 | 47.56% |
| DIS241018P00060000 | 2024-04-26 3:33PM EDT | 60.00 | 0.08 | 0.02 | 0.16 | 0.00 | - | 200 | 72 | 43.56% |
| DIS241018P00065000 | 2024-04-25 10:45AM EDT | 65.00 | 0.13 | 0.05 | 0.22 | 0.00 | - | 2 | 58 | 40.53% |
| DIS241018P00070000 | 2024-04-26 3:46PM EDT | 70.00 | 0.27 | 0.12 | 0.28 | +0.05 | +22.73% | 2 | 14 | 37.16% |
| DIS241018P00075000 | 2024-04-26 3:46PM EDT | 75.00 | 0.37 | 0.25 | 0.38 | +0.01 | +2.78% | 2 | 9 | 34.38% |
| DIS241018P00080000 | 2024-04-25 3:33PM EDT | 80.00 | 0.49 | 0.47 | 0.49 | -0.03 | -5.77% | 297 | 130 | 31.30% |
| DIS241018P00085000 | 2024-04-25 11:05AM EDT | 85.00 | 0.88 | 0.76 | 0.84 | 0.00 | - | 1 | 143 | 30.35% |
| DIS241018P00090000 | 2024-04-26 11:23AM EDT | 90.00 | 1.28 | 1.21 | 1.30 | +0.05 | +4.07% | 5 | 3,304 | 28.91% |
| DIS241018P00095000 | 2024-04-26 11:56AM EDT | 95.00 | 1.94 | 1.88 | 1.97 | -0.08 | -3.96% | 2 | 206 | 27.54% |
| DIS241018P00100000 | 2024-04-26 2:53PM EDT | 100.00 | 3.05 | 2.85 | 2.95 | +0.09 | +3.04% | 17 | 997 | 26.35% |
| DIS241018P00105000 | 2024-04-26 11:10AM EDT | 105.00 | 4.40 | 4.25 | 4.35 | +0.05 | +1.15% | 612 | 730 | 25.39% |
| DIS241018P00110000 | 2024-04-26 2:27PM EDT | 110.00 | 6.40 | 6.10 | 7.20 | +0.10 | +1.59% | 13 | 994 | 27.75% |
| DIS241018P00115000 | 2024-04-25 3:30PM EDT | 115.00 | 8.60 | 8.40 | 8.60 | +0.05 | +0.58% | 4 | 1,353 | 23.66% |
| DIS241018P00120000 | 2024-04-24 11:12AM EDT | 120.00 | 10.88 | 10.30 | 12.45 | 0.00 | - | 1 | 1,088 | 26.00% |
| DIS241018P00125000 | 2024-04-22 3:05PM EDT | 125.00 | 14.85 | 13.70 | 15.90 | 0.00 | - | 3 | 155 | 25.65% |
| DIS241018P00130000 | 2024-04-09 3:01PM EDT | 130.00 | 14.95 | 18.35 | 18.85 | 0.00 | - | 10 | 49 | 21.38% |
| DIS241018P00135000 | 2024-04-03 11:25AM EDT | 135.00 | 15.60 | 22.70 | 24.05 | 0.00 | - | 2 | 1 | 25.81% |
| DIS241018P00140000 | 2024-04-04 11:37AM EDT | 140.00 | 21.25 | 26.35 | 27.85 | 0.00 | - | 3 | 4 | 21.40% |
| DIS241018P00145000 | 2024-03-25 10:45AM EDT | 145.00 | 27.51 | 31.10 | 31.85 | 0.00 | - | 4 | 0 | 0.00% |
| DIS241018P00155000 | 2024-03-25 1:25PM EDT | 155.00 | 36.60 | 40.65 | 41.45 | 0.00 | - | 3 | 0 | 0.00% |
