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
1,0697 -0,0036 (-0,33 %) Gold future
2 350,60 +8,10 (+0,35 %) Bitcoin EUR
59 856,91 -628,51 (-1,04 %)
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’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 | 52.10 | 53.40 | 0.00 | - | 1 | 1 | 443.75% |
| DIS240426C00070000 | 2024-04-24 9:30AM EDT | 70.00 | 43.42 | 41.90 | 43.90 | 0.00 | - | 10 | 10 | 451.56% |
| DIS240426C00075000 | 2024-04-25 3:59PM EDT | 75.00 | 37.43 | 37.30 | 38.45 | 0.00 | - | 5 | 5 | 383.59% |
| DIS240426C00080000 | 2024-04-26 9:56AM EDT | 80.00 | 32.67 | 31.90 | 33.30 | -4.23 | -11.46% | 1 | 1 | 426.56% |
| DIS240426C00085000 | 2024-04-19 3:56PM EDT | 85.00 | 27.60 | 27.40 | 28.50 | 0.00 | - | 2 | 2 | 300.00% |
| DIS240426C00090000 | 2024-04-26 10:51AM EDT | 90.00 | 22.20 | 21.65 | 23.10 | -0.15 | -0.67% | 20 | 45 | 275.78% |
| DIS240426C00095000 | 2024-04-25 3:56PM EDT | 95.00 | 17.70 | 16.60 | 19.00 | 0.00 | - | 203 | 187 | 161.72% |
| DIS240426C00097000 | 2024-04-26 2:27PM EDT | 97.00 | 15.21 | 14.55 | 16.75 | -10.84 | -41.61% | 12 | 14 | 264.45% |
| DIS240426C00098000 | 2024-04-26 3:12PM EDT | 98.00 | 14.34 | 13.60 | 15.40 | +0.19 | +1.34% | 1 | 40 | 221.29% |
| DIS240426C00099000 | 2024-04-22 11:09AM EDT | 99.00 | 12.96 | 12.80 | 14.60 | 0.00 | - | 6 | 40 | 226.76% |
| DIS240426C00100000 | 2024-04-26 1:23PM EDT | 100.00 | 12.65 | 11.65 | 13.70 | +1.55 | +13.96% | 26 | 46 | 222.27% |
| DIS240426C00101000 | 2024-04-26 1:22PM EDT | 101.00 | 11.64 | 9.60 | 11.90 | -0.01 | -0.09% | 32 | 39 | 131.25% |
| DIS240426C00102000 | 2024-04-26 1:25PM EDT | 102.00 | 10.60 | 9.65 | 11.85 | +0.19 | +1.83% | 6 | 11 | 84.38% |
| DIS240426C00103000 | 2024-04-26 2:08PM EDT | 103.00 | 9.28 | 8.60 | 10.85 | -1.32 | -12.45% | 5 | 7 | 193.95% |
| DIS240426C00104000 | 2024-04-26 11:31AM EDT | 104.00 | 8.15 | 7.65 | 9.70 | +0.46 | +5.98% | 4 | 12 | 170.90% |
| DIS240426C00105000 | 2024-04-26 3:45PM EDT | 105.00 | 7.63 | 7.35 | 8.85 | -0.22 | -2.80% | 43 | 51 | 113.87% |
| DIS240426C00106000 | 2024-04-26 1:37PM EDT | 106.00 | 6.50 | 5.85 | 7.55 | +0.34 | +5.52% | 4 | 65 | 135.16% |
| DIS240426C00107000 | 2024-04-26 2:36PM EDT | 107.00 | 5.15 | 4.35 | 6.80 | -0.34 | -6.19% | 107 | 115 | 136.82% |
| DIS240426C00108000 | 2024-04-26 3:43PM EDT | 108.00 | 4.65 | 4.40 | 5.35 | +0.10 | +2.20% | 18 | 158 | 60.94% |
| DIS240426C00109000 | 2024-04-26 3:57PM EDT | 109.00 | 3.70 | 3.05 | 4.25 | +1.64 | +79.61% | 8 | 121 | 77.93% |
| DIS240426C00110000 | 2024-04-26 3:49PM EDT | 110.00 | 2.49 | 2.45 | 3.45 | 0.00 | - | 72 | 209 | 75.59% |
| DIS240426C00111000 | 2024-04-26 3:34PM EDT | 111.00 | 1.66 | 1.52 | 1.87 | -0.24 | -13.71% | 201 | 2,268 | 29.30% |
| DIS240426C00112000 | 2024-04-26 3:54PM EDT | 112.00 | 0.73 | 0.53 | 0.90 | -0.38 | -34.23% | 923 | 868 | 18.85% |
| DIS240426C00113000 | 2024-04-26 3:59PM EDT | 113.00 | 0.02 | 0.00 | 0.02 | -0.46 | -95.83% | 1,228 | 1,340 | 4.40% |
| DIS240426C00114000 | 2024-04-26 3:54PM EDT | 114.00 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 888 | 1,681 | 11.72% |
| DIS240426C00115000 | 2024-04-26 3:59PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 532 | 2,150 | 19.14% |
| DIS240426C00116000 | 2024-04-26 3:54PM EDT | 116.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 819 | 2,270 | 25.78% |
| DIS240426C00117000 | 2024-04-26 3:44PM EDT | 117.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 115 | 1,129 | 32.81% |
| DIS240426C00118000 | 2024-04-26 3:58PM EDT | 118.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 3,050 | 39.06% |
| DIS240426C00119000 | 2024-04-26 3:22PM EDT | 119.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 75 | 550 | 110.84% |
| DIS240426C00120000 | 2024-04-26 3:05PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 94 | 993 | 51.56% |
| DIS240426C00121000 | 2024-04-26 1:18PM EDT | 121.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 2 | 370 | 53.13% |
| DIS240426C00122000 | 2024-04-26 3:22PM EDT | 122.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 495 | 57.81% |
| DIS240426C00123000 | 2024-04-26 3:22PM EDT | 123.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 711 | 62.50% |
| DIS240426C00124000 | 2024-04-26 3:11PM EDT | 124.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 13 | 2,200 | 68.75% |
| DIS240426C00125000 | 2024-04-23 10:26AM EDT | 125.00 | 0.04 | 0.00 | 0.01 | +0.02 | +100.00% | 1 | 1,644 | 71.88% |
| DIS240426C00126000 | 2024-04-26 1:09PM EDT | 126.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 239 | 78.13% |
| DIS240426C00127000 | 2024-04-22 9:52AM EDT | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 248 | 50.00% |
| DIS240426C00128000 | 2024-04-26 12:42PM EDT | 128.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 225 | 87.50% |
| DIS240426C00129000 | 2024-04-26 9:42AM EDT | 129.00 | 0.11 | 0.00 | 0.01 | +0.10 | +1,000.00% | 10 | 132 | 93.75% |
| DIS240426C00130000 | 2024-04-25 12:39PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,401 | 96.88% |
| DIS240426C00131000 | 2024-04-16 10:40AM EDT | 131.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 5 | 145 | 150.78% |
| DIS240426C00132000 | 2024-04-15 1:10PM EDT | 132.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 67 | 139.84% |
| DIS240426C00133000 | 2024-04-15 10:34AM EDT | 133.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 5 | 9 | 163.28% |
| DIS240426C00134000 | 2024-04-23 10:39AM EDT | 134.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 3 | 158 | 169.14% |
| DIS240426C00135000 | 2024-04-26 12:54PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 253 | 118.75% |
| DIS240426C00140000 | 2024-04-26 11:46AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 308 | 143.75% |
| DIS240426C00145000 | 2024-04-22 1:31PM EDT | 145.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 1 | 22 | 364.26% |
| DIS240426C00150000 | 2024-04-23 9:30AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 181.25% |
| DIS240426C00155000 | 2024-04-25 11:27AM EDT | 155.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 4 | 3 | 281.25% |
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 | 225.00% |
| DIS240426P00090000 | 2024-04-22 1:12PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 70 | 150.00% |
| DIS240426P00095000 | 2024-04-22 10:23AM EDT | 95.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 4 | 135 | 131.25% |
| DIS240426P00097000 | 2024-04-15 3:40PM EDT | 97.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 105 | 100 | 229.69% |
| DIS240426P00098000 | 2024-04-15 3:56PM EDT | 98.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 195 | 103 | 173.05% |
| DIS240426P00099000 | 2024-04-22 12:59PM EDT | 99.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 434 | 141.41% |
| DIS240426P00100000 | 2024-04-23 11:16AM EDT | 100.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 2 | 851 | 129.30% |
| DIS240426P00101000 | 2024-04-23 2:04PM EDT | 101.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 914 | 142.77% |
| DIS240426P00102000 | 2024-04-25 12:25PM EDT | 102.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 215 | 71.88% |
| DIS240426P00103000 | 2024-04-26 3:29PM EDT | 103.00 | 0.02 | 0.00 | 1.27 | +0.01 | +100.00% | 5 | 281 | 159.08% |
| DIS240426P00104000 | 2024-04-25 9:43AM EDT | 104.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 3 | 217 | 93.36% |
| DIS240426P00105000 | 2024-04-26 12:26PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 416 | 53.13% |
| DIS240426P00106000 | 2024-04-26 2:55PM EDT | 106.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 330 | 849 | 50.78% |
| DIS240426P00107000 | 2024-04-26 2:38PM EDT | 107.00 | 0.02 | 0.00 | 0.01 | -0.05 | -71.43% | 150 | 294 | 43.75% |
| DIS240426P00108000 | 2024-04-26 3:25PM EDT | 108.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 72 | 724 | 36.72% |
| DIS240426P00109000 | 2024-04-26 3:10PM EDT | 109.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 146 | 1,083 | 29.69% |
| DIS240426P00110000 | 2024-04-26 3:35PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 238 | 1,870 | 22.66% |
| DIS240426P00111000 | 2024-04-26 2:59PM EDT | 111.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 214 | 2,851 | 15.63% |
| DIS240426P00112000 | 2024-04-26 3:48PM EDT | 112.00 | 0.01 | 0.00 | 0.01 | -0.33 | -97.06% | 1,700 | 1,569 | 7.81% |
| DIS240426P00113000 | 2024-04-26 3:59PM EDT | 113.00 | 0.22 | 0.14 | 0.46 | -0.52 | -70.27% | 739 | 1,069 | 12.99% |
| DIS240426P00114000 | 2024-04-26 3:55PM EDT | 114.00 | 1.51 | 1.11 | 1.34 | +0.11 | +7.86% | 219 | 1,369 | 18.75% |
| DIS240426P00115000 | 2024-04-26 3:55PM EDT | 115.00 | 2.31 | 1.93 | 2.50 | +0.02 | +0.87% | 201 | 992 | 40.82% |
| DIS240426P00116000 | 2024-04-26 3:17PM EDT | 116.00 | 3.85 | 3.10 | 5.30 | +0.62 | +19.20% | 68 | 686 | 91.60% |
| DIS240426P00117000 | 2024-04-26 10:44AM EDT | 117.00 | 4.72 | 3.30 | 5.30 | +0.30 | +6.79% | 1 | 86 | 109.77% |
| DIS240426P00118000 | 2024-04-26 3:30PM EDT | 118.00 | 5.59 | 4.15 | 6.30 | +1.42 | +34.05% | 6 | 12 | 122.27% |
| DIS240426P00119000 | 2024-04-26 3:00PM EDT | 119.00 | 6.80 | 5.15 | 7.05 | -1.05 | -13.38% | 33 | 35 | 119.82% |
| DIS240426P00120000 | 2024-04-26 10:06AM EDT | 120.00 | 7.25 | 6.35 | 8.45 | -1.33 | -15.50% | 6 | 5 | 78.13% |
| DIS240426P00121000 | 2024-04-25 2:47PM EDT | 121.00 | 8.85 | 7.00 | 10.35 | 0.00 | - | 59 | 3 | 114.26% |
| DIS240426P00122000 | 2024-04-24 2:22PM EDT | 122.00 | 8.55 | 8.90 | 9.80 | 0.00 | - | 48 | 13 | 85.16% |
| DIS240426P00123000 | 2024-04-25 9:51AM EDT | 123.00 | 11.90 | 9.15 | 11.25 | 0.00 | - | 4 | 0 | 174.80% |
| DIS240426P00124000 | 2024-04-25 9:30AM EDT | 124.00 | 12.24 | 10.15 | 11.55 | 0.00 | - | 5 | 3 | 128.32% |
| DIS240426P00125000 | 2024-04-25 2:48PM EDT | 125.00 | 12.85 | 11.00 | 13.45 | 0.00 | - | 30 | 1 | 207.72% |
| DIS240426P00126000 | 2024-04-24 2:33PM EDT | 126.00 | 12.45 | 12.50 | 14.40 | 0.00 | - | 7 | 2 | 131.06% |
| DIS240426P00127000 | 2024-04-25 12:21PM EDT | 127.00 | 14.90 | 13.15 | 15.35 | 0.00 | - | 1 | 5 | 220.51% |
| DIS240426P00128000 | 2024-04-24 12:20PM EDT | 128.00 | 14.46 | 14.85 | 15.55 | 0.00 | - | 3 | 1 | 159.57% |
| DIS240426P00129000 | 2024-04-26 3:17PM EDT | 129.00 | 16.75 | 15.15 | 18.25 | +1.25 | +8.06% | 1 | 3 | 184.38% |
| DIS240426P00130000 | 2024-04-25 2:10PM EDT | 130.00 | 17.65 | 16.15 | 18.40 | 0.00 | - | 3 | 0 | 96.88% |
| DIS240426P00133000 | 2024-04-24 10:21AM EDT | 133.00 | 19.50 | 19.30 | 21.20 | 0.00 | - | 5 | 5 | 262.11% |
| DIS240426P00134000 | 2024-04-18 12:42PM EDT | 134.00 | 20.50 | 20.15 | 22.40 | 0.00 | - | - | 0 | 115.63% |
| DIS240426P00135000 | 2024-04-25 3:42PM EDT | 135.00 | 22.40 | 21.45 | 23.35 | 0.00 | - | 2 | 9 | 181.25% |
| DIS240426P00145000 | 2024-04-03 3:31PM EDT | 145.00 | 26.33 | 31.65 | 33.95 | 0.00 | - | 2 | 0 | 308.98% |
| DIS240426P00150000 | 2024-04-04 2:17PM EDT | 150.00 | 31.19 | 36.50 | 38.80 | 0.00 | - | 2 | 0 | 317.97% |
