La bourse est fermée
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 628,48 -831,60 (-2,16 %) EUR/USD
1,0733 +0,0032 (+0,30 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
60 292,54 +770,30 (+1,29 %)
The Walt Disney Company (DIS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:03PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250117C00040000 | 2024-04-12 10:08AM EDT | 40.00 | 76.04 | 71.50 | 75.00 | 0.00 | - | 1 | 67 | 65.82% |
| DIS250117C00045000 | 2024-04-05 9:59AM EDT | 45.00 | 74.00 | 66.65 | 71.00 | 0.00 | - | 2 | 80 | 68.95% |
| DIS250117C00050000 | 2024-04-15 3:13PM EDT | 50.00 | 64.40 | 63.80 | 66.40 | 0.00 | - | 2 | 641 | 75.42% |
| DIS250117C00055000 | 2024-04-23 11:31AM EDT | 55.00 | 59.95 | 59.05 | 60.60 | 0.00 | - | 10 | 122 | 65.55% |
| DIS250117C00060000 | 2024-04-22 3:24PM EDT | 60.00 | 54.14 | 54.30 | 55.90 | 0.00 | - | 1 | 205 | 61.04% |
| DIS250117C00065000 | 2024-04-22 2:05PM EDT | 65.00 | 50.41 | 48.65 | 51.20 | 0.00 | - | 4 | 362 | 53.47% |
| DIS250117C00070000 | 2024-04-24 2:06PM EDT | 70.00 | 46.20 | 43.00 | 46.55 | 0.00 | - | 1 | 987 | 57.35% |
| DIS250117C00075000 | 2024-04-23 11:31AM EDT | 75.00 | 41.25 | 39.35 | 41.95 | 0.00 | - | 3 | 1,173 | 53.16% |
| DIS250117C00080000 | 2024-04-25 10:34AM EDT | 80.00 | 35.00 | 34.90 | 36.50 | -1.96 | -5.30% | 1 | 1,953 | 45.11% |
| DIS250117C00085000 | 2024-04-24 12:29PM EDT | 85.00 | 32.70 | 31.55 | 32.15 | 0.00 | - | 1 | 3,480 | 42.30% |
| DIS250117C00090000 | 2024-04-25 1:39PM EDT | 90.00 | 27.45 | 27.40 | 27.95 | -1.05 | -3.68% | 21 | 5,602 | 39.72% |
| DIS250117C00095000 | 2024-04-25 1:24PM EDT | 95.00 | 23.37 | 23.70 | 23.95 | -1.29 | -5.23% | 1 | 5,067 | 37.43% |
| DIS250117C00100000 | 2024-04-25 3:23PM EDT | 100.00 | 20.20 | 19.85 | 20.30 | -0.55 | -2.65% | 9 | 11,977 | 35.71% |
| DIS250117C00105000 | 2024-04-25 10:02AM EDT | 105.00 | 15.75 | 16.55 | 16.95 | -2.15 | -12.01% | 4 | 2,096 | 34.21% |
| DIS250117C00110000 | 2024-04-25 1:47PM EDT | 110.00 | 13.71 | 13.75 | 13.95 | -0.69 | -4.79% | 15 | 8,606 | 32.97% |
| DIS250117C00115000 | 2024-04-25 3:27PM EDT | 115.00 | 11.28 | 11.15 | 11.35 | -0.57 | -4.81% | 127 | 3,769 | 32.03% |
| DIS250117C00120000 | 2024-04-25 2:33PM EDT | 120.00 | 9.10 | 8.95 | 9.10 | -0.50 | -5.35% | 61 | 8,850 | 31.21% |
| DIS250117C00125000 | 2024-04-25 3:31PM EDT | 125.00 | 7.10 | 7.10 | 7.25 | -0.25 | -3.40% | 28 | 7,137 | 30.66% |
| DIS250117C00130000 | 2024-04-25 3:22PM EDT | 130.00 | 5.65 | 5.55 | 5.70 | -0.30 | -5.04% | 44 | 12,696 | 30.17% |
| DIS250117C00135000 | 2024-04-25 3:04PM EDT | 135.00 | 4.35 | 4.35 | 4.45 | -0.27 | -5.84% | 19 | 6,151 | 29.80% |
| DIS250117C00140000 | 2024-04-25 3:55PM EDT | 140.00 | 3.40 | 3.35 | 3.50 | -0.20 | -5.56% | 104 | 6,612 | 29.69% |
| DIS250117C00145000 | 2024-04-25 3:25PM EDT | 145.00 | 2.63 | 2.59 | 2.68 | -0.20 | -7.07% | 20 | 1,184 | 29.39% |
| DIS250117C00150000 | 2024-04-25 3:30PM EDT | 150.00 | 2.05 | 1.89 | 2.09 | -0.13 | -5.96% | 38 | 6,032 | 29.36% |
| DIS250117C00155000 | 2024-04-24 3:50PM EDT | 155.00 | 1.70 | 1.41 | 1.63 | 0.00 | - | 2 | 6,248 | 29.38% |
| DIS250117C00160000 | 2024-04-25 12:45PM EDT | 160.00 | 1.20 | 1.09 | 1.26 | -0.13 | -9.77% | 4 | 1,697 | 29.37% |
| DIS250117C00165000 | 2024-04-25 2:34PM EDT | 165.00 | 0.95 | 0.94 | 0.99 | -0.07 | -6.86% | 1 | 509 | 29.48% |
| DIS250117C00170000 | 2024-04-25 9:59AM EDT | 170.00 | 0.66 | 0.73 | 0.78 | -0.15 | -18.52% | 2 | 1,142 | 29.61% |
| DIS250117C00175000 | 2024-04-25 12:01PM EDT | 175.00 | 0.55 | 0.57 | 0.62 | -0.09 | -14.06% | 214 | 7,911 | 29.80% |
| DIS250117C00180000 | 2024-04-25 3:31PM EDT | 180.00 | 0.48 | 0.40 | 0.49 | -0.03 | -5.88% | 4 | 96 | 29.93% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250117P00040000 | 2024-04-19 2:38PM EDT | 40.00 | 0.05 | 0.03 | 0.10 | 0.00 | - | 62 | 247 | 52.05% |
| DIS250117P00045000 | 2024-04-22 2:25PM EDT | 45.00 | 0.09 | 0.04 | 0.14 | 0.00 | - | 61 | 1,600 | 48.63% |
| DIS250117P00050000 | 2024-04-25 1:47PM EDT | 50.00 | 0.10 | 0.08 | 0.15 | -0.01 | -9.09% | 2 | 3,253 | 43.85% |
| DIS250117P00055000 | 2024-04-24 2:58PM EDT | 55.00 | 0.17 | 0.14 | 0.28 | +0.03 | +21.43% | 1 | 579 | 43.02% |
| DIS250117P00060000 | 2024-04-25 3:31PM EDT | 60.00 | 0.23 | 0.22 | 0.25 | +0.01 | +4.55% | 2 | 10,760 | 37.65% |
| DIS250117P00065000 | 2024-04-24 2:54PM EDT | 65.00 | 0.41 | 0.34 | 0.45 | 0.00 | - | 2 | 7,408 | 37.04% |
| DIS250117P00070000 | 2024-04-24 3:00PM EDT | 70.00 | 0.55 | 0.39 | 0.60 | 0.00 | - | 3 | 5,297 | 34.67% |
| DIS250117P00075000 | 2024-04-25 9:43AM EDT | 75.00 | 0.81 | 0.74 | 0.78 | +0.07 | +9.46% | 7 | 15,036 | 32.25% |
| DIS250117P00080000 | 2024-04-25 11:14AM EDT | 80.00 | 1.18 | 1.08 | 1.13 | +0.15 | +14.56% | 30 | 12,067 | 30.79% |
| DIS250117P00085000 | 2024-04-25 3:23PM EDT | 85.00 | 1.57 | 1.44 | 1.61 | +0.09 | +6.08% | 6 | 12,134 | 29.40% |
| DIS250117P00090000 | 2024-04-25 10:10AM EDT | 90.00 | 2.45 | 2.14 | 2.29 | +0.34 | +16.11% | 6 | 11,806 | 28.21% |
| DIS250117P00095000 | 2024-04-24 1:17PM EDT | 95.00 | 3.06 | 3.10 | 3.25 | 0.00 | - | 5 | 4,990 | 27.28% |
| DIS250117P00100000 | 2024-04-25 3:37PM EDT | 100.00 | 4.45 | 4.30 | 4.45 | +0.30 | +7.23% | 33 | 8,004 | 26.22% |
| DIS250117P00105000 | 2024-04-25 3:03PM EDT | 105.00 | 6.05 | 5.85 | 5.95 | +0.55 | +10.00% | 73 | 5,766 | 25.12% |
| DIS250117P00110000 | 2024-04-25 3:02PM EDT | 110.00 | 8.00 | 7.75 | 7.90 | +0.50 | +6.67% | 31 | 7,255 | 24.27% |
| DIS250117P00115000 | 2024-04-23 2:39PM EDT | 115.00 | 10.15 | 10.10 | 10.40 | +0.35 | +3.57% | 5 | 2,057 | 23.79% |
| DIS250117P00120000 | 2024-04-24 9:47AM EDT | 120.00 | 12.95 | 12.80 | 13.00 | +0.55 | +4.44% | 1 | 1,039 | 22.49% |
| DIS250117P00125000 | 2024-04-16 9:30AM EDT | 125.00 | 16.13 | 16.00 | 16.20 | 0.00 | - | 10 | 635 | 21.63% |
| DIS250117P00130000 | 2024-04-25 12:01PM EDT | 130.00 | 20.20 | 19.40 | 19.85 | +0.25 | +1.25% | 10 | 208 | 20.90% |
| DIS250117P00135000 | 2024-04-19 11:59AM EDT | 135.00 | 24.76 | 23.45 | 23.80 | 0.00 | - | 2 | 85 | 19.92% |
| DIS250117P00140000 | 2024-04-22 3:34PM EDT | 140.00 | 28.25 | 27.75 | 28.15 | 0.00 | - | 5 | 41 | 19.31% |
| DIS250117P00145000 | 2024-04-04 3:37PM EDT | 145.00 | 28.50 | 32.20 | 32.70 | 0.00 | - | 23 | 52 | 18.46% |
| DIS250117P00150000 | 2024-04-08 1:50PM EDT | 150.00 | 32.75 | 35.00 | 37.65 | 0.00 | - | 1 | 1 | 19.89% |
| DIS250117P00155000 | 2024-04-11 10:14AM EDT | 155.00 | 37.94 | 40.85 | 42.65 | 0.00 | - | 3 | 0 | 21.64% |
| DIS250117P00160000 | 2023-07-12 9:57AM EDT | 160.00 | 70.05 | 69.65 | 70.30 | 0.00 | - | 1 | 0 | 93.99% |
| DIS250117P00165000 | 2023-10-02 3:06PM EDT | 165.00 | 83.65 | 83.05 | 84.80 | 0.00 | - | 2 | 0 | 119.82% |
| DIS250117P00170000 | 2024-01-12 4:22PM EDT | 170.00 | 79.75 | 59.35 | 63.75 | 0.00 | - | 1 | 0 | 54.16% |
| DIS250117P00175000 | 2024-03-14 3:00PM EDT | 175.00 | 63.65 | 58.60 | 63.20 | 0.00 | - | 27 | 2 | 32.73% |
| DIS250117P00180000 | 2024-04-17 9:49AM EDT | 180.00 | 66.16 | 66.80 | 67.60 | 0.00 | - | - | 0 | 28.69% |
