Marchés français ouverture 6 h 42 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
38 460,08 0,00 (0,00 %) EUR/USD
1,0707 +0,0006 (+0,05 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 098,11 -2 122,92 (-3,41 %)
The Walt Disney Company (DIS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Échanges après Bourse :
Options d’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250620C00040000 | 2024-04-04 2:32PM EDT | 40.00 | 78.91 | 73.50 | 78.50 | 0.00 | - | 1 | 6 | 72.51% |
| DIS250620C00045000 | 2024-04-01 3:14PM EDT | 45.00 | 78.00 | 69.20 | 73.40 | 0.00 | - | 2 | 219 | 67.63% |
| DIS250620C00050000 | 2024-04-16 11:14AM EDT | 50.00 | 66.62 | 64.40 | 68.90 | 0.00 | - | 1 | 237 | 63.37% |
| DIS250620C00055000 | 2024-04-10 10:52AM EDT | 55.00 | 65.25 | 59.55 | 64.05 | 0.00 | - | 1 | 79 | 58.07% |
| DIS250620C00060000 | 2024-03-21 3:34PM EDT | 60.00 | 60.79 | 53.50 | 58.50 | 0.00 | - | 11 | 379 | 61.08% |
| DIS250620C00065000 | 2024-04-18 1:27PM EDT | 65.00 | 51.93 | 50.55 | 55.40 | 0.00 | - | 24 | 593 | 52.77% |
| DIS250620C00070000 | 2024-04-18 12:40PM EDT | 70.00 | 48.15 | 47.20 | 49.80 | 0.00 | - | 23 | 243 | 54.77% |
| DIS250620C00075000 | 2024-04-18 11:45AM EDT | 75.00 | 43.80 | 43.70 | 45.90 | -0.23 | -0.52% | 1 | 376 | 53.10% |
| DIS250620C00080000 | 2024-04-17 2:32PM EDT | 80.00 | 39.57 | 39.10 | 41.95 | 0.00 | - | 4 | 721 | 50.95% |
| DIS250620C00085000 | 2024-04-19 2:25PM EDT | 85.00 | 34.75 | 35.85 | 37.20 | 0.00 | - | 2 | 675 | 46.27% |
| DIS250620C00090000 | 2024-04-22 10:19AM EDT | 90.00 | 30.69 | 31.95 | 33.45 | 0.00 | - | 1 | 1,633 | 44.42% |
| DIS250620C00095000 | 2024-04-24 11:20AM EDT | 95.00 | 28.05 | 27.60 | 28.55 | +0.90 | +3.31% | 7 | 2,237 | 39.40% |
| DIS250620C00100000 | 2024-04-24 3:18PM EDT | 100.00 | 24.78 | 22.85 | 25.15 | +0.83 | +3.47% | 31 | 3,047 | 38.02% |
| DIS250620C00105000 | 2024-04-19 3:20PM EDT | 105.00 | 20.70 | 19.75 | 23.65 | 0.00 | - | 1 | 2,760 | 40.49% |
| DIS250620C00110000 | 2024-04-24 9:58AM EDT | 110.00 | 18.50 | 18.70 | 19.00 | -0.40 | -2.12% | 1 | 2,448 | 35.54% |
| DIS250620C00115000 | 2024-04-23 1:03PM EDT | 115.00 | 16.15 | 16.00 | 16.30 | 0.00 | - | 1 | 3,110 | 34.47% |
| DIS250620C00120000 | 2024-04-23 3:58PM EDT | 120.00 | 13.65 | 13.65 | 13.90 | 0.00 | - | 7 | 2,946 | 33.59% |
| DIS250620C00125000 | 2024-04-23 12:22PM EDT | 125.00 | 11.50 | 11.45 | 11.85 | 0.00 | - | 1 | 1,570 | 33.00% |
| DIS250620C00130000 | 2024-04-24 11:41AM EDT | 130.00 | 9.59 | 9.70 | 9.95 | -0.16 | -1.64% | 1 | 1,124 | 32.27% |
| DIS250620C00135000 | 2024-04-23 1:56PM EDT | 135.00 | 8.25 | 8.10 | 8.40 | 0.00 | - | 1 | 1,184 | 31.85% |
| DIS250620C00140000 | 2024-04-23 2:17PM EDT | 140.00 | 6.80 | 6.75 | 7.00 | 0.00 | - | 3 | 1,158 | 31.36% |
| DIS250620C00145000 | 2024-04-23 1:57PM EDT | 145.00 | 5.80 | 5.65 | 5.85 | 0.00 | - | 4 | 757 | 31.03% |
| DIS250620C00150000 | 2024-04-24 11:30AM EDT | 150.00 | 4.65 | 4.70 | 4.90 | -0.07 | -1.48% | 10 | 1,685 | 30.82% |
| DIS250620C00155000 | 2024-04-23 2:09PM EDT | 155.00 | 4.00 | 3.90 | 4.05 | 0.00 | - | 5 | 489 | 30.52% |
| DIS250620C00160000 | 2024-04-23 2:15PM EDT | 160.00 | 3.28 | 3.20 | 3.40 | 0.00 | - | 11 | 1,777 | 30.45% |
| DIS250620C00165000 | 2024-04-23 12:39PM EDT | 165.00 | 2.69 | 2.67 | 2.82 | 0.00 | - | 1 | 966 | 30.29% |
| DIS250620C00170000 | 2024-04-24 11:30AM EDT | 170.00 | 2.21 | 2.21 | 2.35 | +0.11 | +5.24% | 1 | 2,282 | 30.20% |
| DIS250620C00175000 | 2024-04-24 9:59AM EDT | 175.00 | 1.89 | 1.84 | 1.95 | +0.11 | +6.18% | 1 | 261 | 30.10% |
| DIS250620C00180000 | 2024-04-23 2:09PM EDT | 180.00 | 1.59 | 1.52 | 1.81 | 0.00 | - | 2 | 11 | 30.86% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250620P00040000 | 2024-04-23 3:08PM EDT | 40.00 | 0.12 | 0.01 | 0.32 | 0.00 | - | 2 | 216 | 49.41% |
| DIS250620P00045000 | 2024-04-17 3:23PM EDT | 45.00 | 0.16 | 0.14 | 0.25 | 0.00 | - | 6 | 1,329 | 42.53% |
| DIS250620P00050000 | 2024-03-15 9:30AM EDT | 50.00 | 0.33 | 0.25 | 0.48 | 0.00 | - | 2 | 1,232 | 42.51% |
| DIS250620P00055000 | 2024-04-16 3:33PM EDT | 55.00 | 0.42 | 0.37 | 0.71 | 0.00 | - | 2 | 106 | 41.07% |
| DIS250620P00060000 | 2024-04-24 11:41AM EDT | 60.00 | 0.55 | 0.35 | 0.81 | +0.06 | +12.24% | 1 | 533 | 37.79% |
| DIS250620P00065000 | 2024-04-17 12:47PM EDT | 65.00 | 0.85 | 0.51 | 1.15 | 0.00 | - | 4 | 372 | 36.55% |
| DIS250620P00070000 | 2024-04-23 11:11AM EDT | 70.00 | 1.15 | 1.05 | 1.15 | 0.00 | - | 1 | 5,880 | 32.52% |
| DIS250620P00075000 | 2024-04-22 10:21AM EDT | 75.00 | 1.62 | 1.45 | 1.54 | 0.00 | - | 1 | 2,322 | 31.06% |
| DIS250620P00080000 | 2024-04-22 3:22PM EDT | 80.00 | 2.17 | 1.98 | 2.09 | 0.00 | - | 11 | 4,481 | 29.91% |
| DIS250620P00085000 | 2024-04-24 10:39AM EDT | 85.00 | 2.77 | 2.65 | 2.76 | -0.28 | -9.18% | 1 | 2,792 | 28.69% |
| DIS250620P00090000 | 2024-04-22 1:33PM EDT | 90.00 | 3.75 | 3.55 | 3.65 | 0.00 | - | 10 | 1,894 | 27.69% |
| DIS250620P00095000 | 2024-04-23 1:54PM EDT | 95.00 | 4.70 | 4.60 | 4.75 | 0.00 | - | 2 | 2,004 | 26.71% |
| DIS250620P00100000 | 2024-04-19 12:50PM EDT | 100.00 | 6.65 | 5.85 | 6.05 | 0.00 | - | 17 | 4,792 | 25.67% |
| DIS250620P00105000 | 2024-04-23 9:45AM EDT | 105.00 | 7.85 | 7.45 | 7.70 | 0.00 | - | 3 | 2,425 | 24.85% |
| DIS250620P00110000 | 2024-04-22 11:04AM EDT | 110.00 | 10.25 | 9.35 | 9.65 | 0.00 | - | 5 | 2,893 | 24.04% |
| DIS250620P00115000 | 2024-04-23 2:37PM EDT | 115.00 | 11.90 | 11.55 | 11.85 | 0.00 | - | 15 | 797 | 23.09% |
| DIS250620P00120000 | 2024-04-22 11:18AM EDT | 120.00 | 15.30 | 14.15 | 14.40 | 0.00 | - | 1 | 733 | 22.19% |
| DIS250620P00125000 | 2024-04-17 2:47PM EDT | 125.00 | 17.60 | 14.90 | 17.30 | 0.00 | - | 1 | 67 | 21.30% |
| DIS250620P00130000 | 2024-04-24 12:43PM EDT | 130.00 | 20.75 | 19.20 | 21.25 | -0.25 | -1.19% | 1 | 72 | 22.01% |
| DIS250620P00135000 | 2024-04-22 3:29PM EDT | 135.00 | 25.10 | 22.90 | 24.05 | 0.00 | - | 3 | 4 | 19.29% |
| DIS250620P00140000 | 2024-04-22 3:15PM EDT | 140.00 | 28.95 | 27.55 | 27.95 | 0.00 | - | 1 | 22 | 18.31% |
| DIS250620P00145000 | 2024-04-09 9:34AM EDT | 145.00 | 29.25 | 30.50 | 34.50 | 0.00 | - | 3 | 28 | 24.91% |
| DIS250620P00150000 | 2023-11-30 10:32AM EDT | 150.00 | 56.37 | 57.85 | 60.65 | 0.00 | - | 1 | 0 | 70.19% |
| DIS250620P00155000 | 2024-04-10 11:03AM EDT | 155.00 | 38.30 | 38.50 | 41.85 | 0.00 | - | 3 | 6 | 19.04% |
| DIS250620P00160000 | 2023-08-03 3:54PM EDT | 160.00 | 74.45 | 76.90 | 79.75 | 0.00 | - | 25 | 0 | 93.27% |
| DIS250620P00165000 | 2024-03-01 1:26PM EDT | 165.00 | 53.25 | 40.15 | 44.95 | 0.00 | - | 2 | 0 | 0.00% |
| DIS250620P00170000 | 2023-08-03 3:54PM EDT | 170.00 | 84.25 | 86.80 | 89.75 | 0.00 | - | 25 | 0 | 97.13% |
