La bourse est fermée
Dow Jones
37 989,45 -471,47 (-1,23 %) Nasdaq
15 517,80 -194,95 (-1,24 %) Nikkei 225
37 628,48 -831,60 (-2,16 %) EUR/USD
1,0732 +0,0031 (+0,29 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
59 806,09 -472,65 (-0,78 %)
The Walt Disney Company (DIS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:45PM EDT. Marché ouvert.
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426C00060000 | 2024-04-19 3:55PM EDT | 60.00 | 52.44 | 51.75 | 52.40 | 0.00 | - | 1 | 1 | 410.94% |
| DIS240426C00070000 | 2024-04-24 9:30AM EDT | 70.00 | 43.42 | 42.00 | 42.35 | 0.00 | - | 10 | 10 | 303.91% |
| DIS240426C00075000 | 2024-04-18 12:26PM EDT | 75.00 | 38.79 | 36.15 | 37.45 | 0.00 | - | - | 5 | 289.84% |
| DIS240426C00080000 | 2024-03-22 2:17PM EDT | 80.00 | 36.90 | 30.75 | 34.00 | 0.00 | - | 1 | 1 | 233.59% |
| DIS240426C00085000 | 2024-04-19 3:56PM EDT | 85.00 | 27.60 | 26.75 | 27.45 | 0.00 | - | 2 | 2 | 211.13% |
| DIS240426C00090000 | 2024-04-24 1:04PM EDT | 90.00 | 23.47 | 22.05 | 22.20 | 0.00 | - | 4 | 45 | 0.00% |
| DIS240426C00095000 | 2024-04-23 2:38PM EDT | 95.00 | 18.63 | 17.10 | 17.25 | 0.00 | - | 1 | 253 | 99.22% |
| DIS240426C00097000 | 2024-03-28 11:15AM EDT | 97.00 | 26.05 | 15.00 | 15.30 | 0.00 | - | 2 | 14 | 101.95% |
| DIS240426C00098000 | 2024-04-22 3:55PM EDT | 98.00 | 14.15 | 14.10 | 14.90 | 0.00 | - | 1 | 40 | 122.27% |
| DIS240426C00099000 | 2024-04-22 11:09AM EDT | 99.00 | 12.96 | 12.65 | 13.65 | 0.00 | - | 6 | 40 | 127.73% |
| DIS240426C00100000 | 2024-04-25 10:06AM EDT | 100.00 | 11.10 | 11.65 | 12.25 | -2.41 | -17.84% | 26 | 62 | 71.88% |
| DIS240426C00101000 | 2024-04-25 10:52AM EDT | 101.00 | 10.45 | 10.10 | 11.20 | -2.53 | -19.49% | 1 | 34 | 0.00% |
| DIS240426C00102000 | 2024-04-19 2:41PM EDT | 102.00 | 9.50 | 10.05 | 10.25 | -0.75 | -7.32% | 3 | 13 | 60.94% |
| DIS240426C00103000 | 2024-04-24 2:15PM EDT | 103.00 | 10.60 | 9.10 | 9.25 | 0.00 | - | 2 | 7 | 55.47% |
| DIS240426C00104000 | 2024-04-25 11:31AM EDT | 104.00 | 7.69 | 8.10 | 8.25 | -0.91 | -10.58% | 2 | 14 | 50.00% |
| DIS240426C00105000 | 2024-04-23 10:23AM EDT | 105.00 | 8.20 | 7.10 | 7.35 | 0.00 | - | 3 | 52 | 58.79% |
| DIS240426C00106000 | 2024-04-25 12:01PM EDT | 106.00 | 6.16 | 6.05 | 7.15 | -0.34 | -5.23% | 5 | 64 | 69.53% |
| DIS240426C00107000 | 2024-04-25 9:53AM EDT | 107.00 | 4.00 | 5.05 | 5.20 | -2.00 | -33.33% | 12 | 113 | 0.00% |
| DIS240426C00108000 | 2024-04-25 11:54AM EDT | 108.00 | 4.12 | 4.10 | 4.30 | -1.88 | -31.33% | 23 | 158 | 34.38% |
| DIS240426C00109000 | 2024-04-25 9:55AM EDT | 109.00 | 2.06 | 3.10 | 3.30 | -2.64 | -56.17% | 1 | 121 | 27.74% |
| DIS240426C00110000 | 2024-04-25 12:19PM EDT | 110.00 | 2.27 | 2.20 | 2.33 | -1.83 | -44.63% | 485 | 213 | 22.85% |
| DIS240426C00111000 | 2024-04-25 12:18PM EDT | 111.00 | 1.35 | 1.27 | 1.50 | -1.93 | -58.84% | 1,090 | 2,057 | 22.27% |
| DIS240426C00112000 | 2024-04-25 12:24PM EDT | 112.00 | 0.80 | 0.76 | 0.81 | -1.53 | -65.67% | 1,038 | 592 | 21.00% |
| DIS240426C00113000 | 2024-04-25 12:24PM EDT | 113.00 | 0.35 | 0.35 | 0.37 | -1.11 | -76.03% | 743 | 1,428 | 20.80% |
| DIS240426C00114000 | 2024-04-25 12:24PM EDT | 114.00 | 0.13 | 0.12 | 0.14 | -0.70 | -84.34% | 667 | 2,731 | 20.80% |
| DIS240426C00115000 | 2024-04-25 12:10PM EDT | 115.00 | 0.04 | 0.04 | 0.06 | -0.38 | -90.48% | 622 | 2,380 | 22.46% |
| DIS240426C00116000 | 2024-04-25 12:09PM EDT | 116.00 | 0.03 | 0.02 | 0.03 | -0.22 | -88.00% | 627 | 2,307 | 25.00% |
| DIS240426C00117000 | 2024-04-25 12:19PM EDT | 117.00 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 74 | 1,178 | 28.13% |
| DIS240426C00118000 | 2024-04-25 12:10PM EDT | 118.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 53 | 3,027 | 32.81% |
| DIS240426C00119000 | 2024-04-25 12:01PM EDT | 119.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 17 | 548 | 37.50% |
| DIS240426C00120000 | 2024-04-25 9:55AM EDT | 120.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 996 | 38.28% |
| DIS240426C00121000 | 2024-04-25 10:35AM EDT | 121.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 375 | 49.22% |
| DIS240426C00122000 | 2024-04-24 11:48AM EDT | 122.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 495 | 50.78% |
| DIS240426C00123000 | 2024-04-25 9:30AM EDT | 123.00 | 0.05 | 0.00 | 0.03 | +0.04 | +400.00% | 2 | 712 | 53.13% |
| DIS240426C00124000 | 2024-04-25 9:30AM EDT | 124.00 | 0.12 | 0.00 | 0.03 | +0.06 | +100.00% | 1 | 2,200 | 57.03% |
| DIS240426C00125000 | 2024-04-23 10:26AM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,644 | 53.13% |
| DIS240426C00126000 | 2024-04-19 10:54AM EDT | 126.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 239 | 64.84% |
| DIS240426C00127000 | 2024-04-22 9:52AM EDT | 127.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 248 | 60.94% |
| DIS240426C00128000 | 2024-04-22 9:53AM EDT | 128.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 225 | 72.66% |
| DIS240426C00129000 | 2024-04-19 9:41AM EDT | 129.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 132 | 76.56% |
| DIS240426C00130000 | 2024-04-25 12:25PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,404 | 71.88% |
| DIS240426C00131000 | 2024-04-16 10:40AM EDT | 131.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 145 | 75.00% |
| DIS240426C00132000 | 2024-04-15 1:10PM EDT | 132.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 67 | 78.13% |
| DIS240426C00133000 | 2024-04-15 10:34AM EDT | 133.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 9 | 81.25% |
| DIS240426C00134000 | 2024-04-23 10:39AM EDT | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 158 | 84.38% |
| DIS240426C00135000 | 2024-04-24 9:42AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 253 | 87.50% |
| DIS240426C00140000 | 2024-04-12 3:32PM EDT | 140.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 308 | 103.13% |
| DIS240426C00145000 | 2024-04-22 1:31PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 118.75% |
| DIS240426C00150000 | 2024-04-23 9:30AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 131.25% |
| DIS240426C00155000 | 2024-04-25 11:27AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 143.75% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426P00080000 | 2024-04-18 11:12AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 156.25% |
| DIS240426P00090000 | 2024-04-22 1:12PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 70 | 106.25% |
| DIS240426P00095000 | 2024-04-22 10:23AM EDT | 95.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 4 | 135 | 90.63% |
| DIS240426P00097000 | 2024-04-15 3:40PM EDT | 97.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 105 | 100 | 81.25% |
| DIS240426P00098000 | 2024-04-15 3:56PM EDT | 98.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 195 | 103 | 119.14% |
| DIS240426P00099000 | 2024-04-22 12:59PM EDT | 99.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 434 | 112.11% |
| DIS240426P00100000 | 2024-04-23 11:16AM EDT | 100.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 2 | 851 | 104.88% |
| DIS240426P00101000 | 2024-04-23 2:04PM EDT | 101.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 914 | 97.85% |
| DIS240426P00102000 | 2024-04-25 12:19PM EDT | 102.00 | 0.02 | 0.01 | 0.02 | -0.23 | -92.00% | 10 | 218 | 55.47% |
| DIS240426P00103000 | 2024-04-25 9:43AM EDT | 103.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 7 | 288 | 52.34% |
| DIS240426P00104000 | 2024-04-25 9:40AM EDT | 104.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 3 | 215 | 50.00% |
| DIS240426P00105000 | 2024-04-25 12:16PM EDT | 105.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 17 | 406 | 44.92% |
| DIS240426P00106000 | 2024-04-25 10:27AM EDT | 106.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 5 | 794 | 39.45% |
| DIS240426P00107000 | 2024-04-25 12:13PM EDT | 107.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 29 | 294 | 35.55% |
| DIS240426P00108000 | 2024-04-25 11:22AM EDT | 108.00 | 0.05 | 0.03 | 0.07 | +0.01 | +25.00% | 108 | 715 | 33.20% |
| DIS240426P00109000 | 2024-04-25 11:56AM EDT | 109.00 | 0.06 | 0.05 | 0.07 | +0.03 | +100.00% | 601 | 1,102 | 26.95% |
| DIS240426P00110000 | 2024-04-25 12:25PM EDT | 110.00 | 0.12 | 0.11 | 0.14 | +0.07 | +140.00% | 3,096 | 1,778 | 24.61% |
| DIS240426P00111000 | 2024-04-25 12:27PM EDT | 111.00 | 0.28 | 0.27 | 0.28 | +0.18 | +180.00% | 572 | 2,886 | 22.27% |
| DIS240426P00112000 | 2024-04-25 12:26PM EDT | 112.00 | 0.63 | 0.60 | 0.63 | +0.41 | +186.36% | 756 | 1,753 | 22.17% |
| DIS240426P00113000 | 2024-04-25 12:22PM EDT | 113.00 | 1.25 | 0.99 | 1.24 | +0.84 | +204.88% | 323 | 1,183 | 23.73% |
| DIS240426P00114000 | 2024-04-25 12:25PM EDT | 114.00 | 2.00 | 1.78 | 2.15 | +1.22 | +156.41% | 140 | 1,415 | 30.66% |
| DIS240426P00115000 | 2024-04-25 12:25PM EDT | 115.00 | 2.92 | 2.85 | 2.97 | +1.55 | +113.14% | 17 | 1,007 | 30.96% |
| DIS240426P00116000 | 2024-04-25 12:24PM EDT | 116.00 | 3.86 | 3.80 | 4.00 | +1.82 | +89.22% | 160 | 797 | 39.84% |
| DIS240426P00117000 | 2024-04-25 9:49AM EDT | 117.00 | 5.90 | 4.75 | 5.00 | +2.47 | +72.01% | 4 | 154 | 46.78% |
| DIS240426P00118000 | 2024-04-23 3:55PM EDT | 118.00 | 4.17 | 5.85 | 6.35 | 0.00 | - | 13 | 12 | 59.47% |
| DIS240426P00119000 | 2024-04-25 9:36AM EDT | 119.00 | 7.85 | 6.60 | 6.95 | +2.67 | +51.54% | 15 | 35 | 56.06% |
| DIS240426P00120000 | 2024-04-25 9:37AM EDT | 120.00 | 8.58 | 7.85 | 7.95 | +2.13 | +33.02% | 1 | 6 | 57.42% |
| DIS240426P00121000 | 2024-04-25 9:53AM EDT | 121.00 | 10.10 | 8.80 | 9.00 | +2.65 | +35.57% | 54 | 7 | 62.89% |
| DIS240426P00122000 | 2024-04-24 2:22PM EDT | 122.00 | 8.55 | 9.75 | 10.15 | 0.00 | - | 48 | 13 | 73.24% |
| DIS240426P00123000 | 2024-04-25 9:51AM EDT | 123.00 | 11.90 | 10.80 | 10.95 | +2.15 | +22.05% | 4 | 0 | 70.31% |
| DIS240426P00124000 | 2024-04-25 9:30AM EDT | 124.00 | 12.24 | 11.80 | 11.95 | +2.04 | +20.00% | 5 | 5 | 75.20% |
| DIS240426P00125000 | 2024-04-25 10:52AM EDT | 125.00 | 13.60 | 11.90 | 12.90 | +2.02 | +17.44% | 15 | 15 | 83.59% |
| DIS240426P00126000 | 2024-04-24 2:33PM EDT | 126.00 | 12.45 | 13.75 | 14.00 | 0.00 | - | 7 | 2 | 84.77% |
| DIS240426P00127000 | 2024-04-25 12:21PM EDT | 127.00 | 14.90 | 14.40 | 15.00 | +1.20 | +8.76% | 1 | 4 | 105.08% |
| DIS240426P00128000 | 2024-04-24 12:20PM EDT | 128.00 | 14.46 | 15.40 | 16.15 | 0.00 | - | 3 | 1 | 123.63% |
| DIS240426P00129000 | 2024-04-24 10:21AM EDT | 129.00 | 15.50 | 16.85 | 16.90 | 0.00 | - | 3 | 3 | 98.83% |
| DIS240426P00130000 | 2024-04-15 1:00PM EDT | 130.00 | 16.19 | 17.75 | 18.00 | 0.00 | - | 10 | 0 | 103.13% |
| DIS240426P00133000 | 2024-04-24 10:21AM EDT | 133.00 | 19.50 | 19.50 | 20.95 | 0.00 | - | 5 | 5 | 128.32% |
| DIS240426P00134000 | 2024-04-18 12:42PM EDT | 134.00 | 20.50 | 20.75 | 22.05 | 0.00 | - | - | 0 | 145.12% |
| DIS240426P00135000 | 2024-04-24 2:22PM EDT | 135.00 | 21.40 | 22.50 | 23.00 | 0.00 | - | 26 | 7 | 143.95% |
| DIS240426P00145000 | 2024-04-03 3:31PM EDT | 145.00 | 26.33 | 32.45 | 33.85 | 0.00 | - | 2 | 0 | 205.86% |
| DIS240426P00150000 | 2024-04-04 2:17PM EDT | 150.00 | 31.19 | 36.60 | 39.05 | 0.00 | - | 2 | 0 | 164.06% |
