La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 462,69 +4,18 (+0,01 %)
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 :
Prix d’exercice:105.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240524C00105000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.40 | 0.35 | 0.41 | -0.24 | -37.50% | 2,848 | 2,521 | 18.51% |
| DIS240531C00105000 | 2024-05-17 3:48PM EDT | 2024-05-31 | 0.71 | 0.68 | 0.77 | -0.26 | -26.80% | 252 | 740 | 18.24% |
| DIS240607C00105000 | 2024-05-17 3:43PM EDT | 2024-06-07 | 1.11 | 1.05 | 1.27 | -0.22 | -16.54% | 274 | 656 | 20.34% |
| DIS240614C00105000 | 2024-05-17 3:47PM EDT | 2024-06-14 | 1.43 | 1.41 | 1.51 | -0.27 | -15.88% | 102 | 294 | 19.80% |
| DIS240621C00105000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 1.69 | 1.69 | 1.81 | -0.26 | -13.33% | 1,376 | 14,379 | 20.14% |
| DIS240628C00105000 | 2024-05-17 3:45PM EDT | 2024-06-28 | 2.01 | 1.84 | 2.27 | -0.18 | -8.22% | 36 | 156 | 21.75% |
| DIS240719C00105000 | 2024-05-17 3:54PM EDT | 2024-07-19 | 2.62 | 2.62 | 2.69 | -0.17 | -6.09% | 496 | 5,033 | 20.25% |
| DIS240816C00105000 | 2024-05-17 3:57PM EDT | 2024-08-16 | 4.32 | 4.30 | 4.40 | -0.23 | -5.05% | 311 | 2,603 | 25.22% |
| DIS240920C00105000 | 2024-05-17 3:16PM EDT | 2024-09-20 | 5.42 | 5.25 | 5.40 | -0.08 | -1.45% | 366 | 3,450 | 25.57% |
| DIS241018C00105000 | 2024-05-17 2:47PM EDT | 2024-10-18 | 6.20 | 6.05 | 6.20 | -0.26 | -4.02% | 37 | 604 | 26.12% |
| DIS241115C00105000 | 2024-05-17 9:55AM EDT | 2024-11-15 | 7.85 | 7.30 | 7.50 | +0.15 | +1.95% | 1 | 71 | 28.49% |
| DIS241220C00105000 | 2024-05-17 3:33PM EDT | 2024-12-20 | 8.27 | 8.10 | 8.70 | -0.23 | -2.71% | 3 | 243 | 29.87% |
| DIS250117C00105000 | 2024-05-17 2:19PM EDT | 2025-01-17 | 8.90 | 8.70 | 9.15 | -0.19 | -2.09% | 13 | 3,024 | 29.45% |
| DIS250321C00105000 | 2024-05-16 3:29PM EDT | 2025-03-21 | 10.80 | 10.40 | 10.60 | 0.00 | - | 3 | 969 | 30.10% |
| DIS250620C00105000 | 2024-05-17 12:34PM EDT | 2025-06-20 | 12.80 | 12.50 | 12.85 | 0.00 | - | 3 | 2,737 | 31.70% |
| DIS251219C00105000 | 2024-05-17 1:11PM EDT | 2025-12-19 | 16.26 | 15.65 | 16.45 | -0.25 | -1.51% | 3 | 382 | 33.26% |
| DIS260116C00105000 | 2024-05-17 3:58PM EDT | 2026-01-16 | 16.50 | 16.35 | 16.75 | -0.35 | -2.08% | 180 | 1,074 | 33.06% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240524P00105000 | 2024-05-17 3:46PM EDT | 2024-05-24 | 1.93 | 1.89 | 2.09 | +0.05 | +2.66% | 430 | 931 | 16.94% |
| DIS240531P00105000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 2.32 | 1.80 | 2.39 | +0.12 | +5.45% | 46 | 854 | 16.43% |
| DIS240607P00105000 | 2024-05-17 11:50AM EDT | 2024-06-07 | 2.65 | 2.30 | 2.60 | -0.01 | -0.38% | 21 | 284 | 15.80% |
| DIS240614P00105000 | 2024-05-17 3:43PM EDT | 2024-06-14 | 2.72 | 2.68 | 2.95 | -0.11 | -3.89% | 5 | 270 | 16.97% |
| DIS240621P00105000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 2.97 | 2.74 | 3.05 | +0.02 | +0.68% | 1,041 | 12,236 | 16.00% |
| DIS240628P00105000 | 2024-05-17 3:45PM EDT | 2024-06-28 | 3.09 | 2.87 | 3.25 | +0.09 | +3.00% | 6 | 134 | 16.10% |
| DIS240719P00105000 | 2024-05-17 3:32PM EDT | 2024-07-19 | 3.75 | 3.75 | 3.90 | 0.00 | - | 422 | 7,014 | 17.07% |
| DIS240816P00105000 | 2024-05-17 3:50PM EDT | 2024-08-16 | 5.04 | 5.05 | 5.20 | -0.04 | -0.79% | 175 | 1,522 | 20.59% |
| DIS240920P00105000 | 2024-05-17 11:31AM EDT | 2024-09-20 | 5.75 | 5.60 | 5.75 | +0.10 | +1.77% | 32 | 2,820 | 19.79% |
| DIS241018P00105000 | 2024-05-17 3:44PM EDT | 2024-10-18 | 6.05 | 6.05 | 6.15 | 0.00 | - | 41 | 1,794 | 19.40% |
| DIS241115P00105000 | 2024-05-17 1:13PM EDT | 2024-11-15 | 6.92 | 6.85 | 7.35 | -0.08 | -1.14% | 75 | 93 | 21.98% |
| DIS241220P00105000 | 2024-05-16 9:50AM EDT | 2024-12-20 | 7.70 | 7.40 | 7.55 | 0.00 | - | 25 | 230 | 20.76% |
| DIS250117P00105000 | 2024-05-17 3:59PM EDT | 2025-01-17 | 7.80 | 7.75 | 7.90 | -0.05 | -0.64% | 122 | 7,614 | 20.58% |
| DIS250321P00105000 | 2024-05-17 1:26PM EDT | 2025-03-21 | 8.65 | 8.25 | 8.85 | -0.45 | -4.95% | 1 | 718 | 20.86% |
| DIS250620P00105000 | 2024-05-17 2:53PM EDT | 2025-06-20 | 9.85 | 9.65 | 10.00 | -0.05 | -0.51% | 338 | 3,184 | 21.01% |
| DIS251219P00105000 | 2024-05-17 11:31AM EDT | 2025-12-19 | 11.85 | 11.65 | 12.00 | +0.15 | +1.28% | 25 | 196 | 21.27% |
| DIS260116P00105000 | 2024-05-17 11:24AM EDT | 2026-01-16 | 12.10 | 11.85 | 12.20 | +0.20 | +1.68% | 2 | 1,551 | 21.15% |
