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
61 415,34 +181,69 (+0,30 %)
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:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240524C00115000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 139 | 690 | 37.50% |
| DIS240531C00115000 | 2024-05-17 1:08PM EDT | 2024-05-31 | 0.08 | 0.07 | 0.10 | -0.03 | -27.27% | 173 | 464 | 30.96% |
| DIS240607C00115000 | 2024-05-17 9:42AM EDT | 2024-06-07 | 0.17 | 0.10 | 0.15 | +0.01 | +6.25% | 7 | 323 | 27.34% |
| DIS240614C00115000 | 2024-05-17 3:04PM EDT | 2024-06-14 | 0.21 | 0.16 | 0.23 | -0.08 | -27.59% | 1 | 277 | 25.98% |
| DIS240621C00115000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 0.26 | 0.25 | 0.28 | -0.04 | -13.33% | 297 | 42,914 | 24.32% |
| DIS240628C00115000 | 2024-05-17 3:50PM EDT | 2024-06-28 | 0.36 | 0.09 | 0.35 | -0.03 | -7.69% | 34 | 56 | 23.44% |
| DIS240719C00115000 | 2024-05-17 3:16PM EDT | 2024-07-19 | 0.54 | 0.53 | 0.57 | -0.06 | -10.00% | 168 | 10,345 | 21.85% |
| DIS240816C00115000 | 2024-05-17 3:05PM EDT | 2024-08-16 | 1.37 | 1.35 | 1.40 | -0.13 | -8.67% | 110 | 3,088 | 24.60% |
| DIS240920C00115000 | 2024-05-17 2:15PM EDT | 2024-09-20 | 2.00 | 1.93 | 2.01 | -0.16 | -7.41% | 39 | 8,160 | 24.24% |
| DIS241018C00115000 | 2024-05-17 2:42PM EDT | 2024-10-18 | 2.56 | 2.50 | 2.58 | -0.19 | -6.91% | 30 | 858 | 24.54% |
| DIS241115C00115000 | 2024-05-16 3:16PM EDT | 2024-11-15 | 3.90 | 3.40 | 3.70 | 0.00 | - | 3 | 339 | 27.00% |
| DIS241220C00115000 | 2024-05-16 2:26PM EDT | 2024-12-20 | 4.39 | 4.15 | 4.35 | -0.06 | -1.35% | 2 | 284 | 26.98% |
| DIS250117C00115000 | 2024-05-17 1:37PM EDT | 2025-01-17 | 4.85 | 4.75 | 5.20 | -0.10 | -2.02% | 146 | 3,773 | 28.11% |
| DIS250321C00115000 | 2024-05-17 1:18PM EDT | 2025-03-21 | 6.37 | 6.30 | 6.45 | -0.38 | -5.63% | 3 | 487 | 28.54% |
| DIS250620C00115000 | 2024-05-16 3:12PM EDT | 2025-06-20 | 8.61 | 8.25 | 8.45 | 0.00 | - | 27 | 4,465 | 29.84% |
| DIS251219C00115000 | 2024-05-16 2:41PM EDT | 2025-12-19 | 12.05 | 11.55 | 12.85 | 0.00 | - | 1 | 810 | 33.26% |
| DIS260116C00115000 | 2024-05-17 11:33AM EDT | 2026-01-16 | 12.15 | 12.05 | 12.40 | -0.40 | -3.19% | 10 | 2,264 | 31.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240524P00115000 | 2024-05-17 3:00PM EDT | 2024-05-24 | 11.55 | 11.50 | 12.00 | +0.05 | +0.43% | 110 | 50 | 52.93% |
| DIS240531P00115000 | 2024-05-15 3:06PM EDT | 2024-05-31 | 12.70 | 11.30 | 12.25 | 0.00 | - | 1,772 | 7 | 44.68% |
| DIS240607P00115000 | 2024-05-10 9:30AM EDT | 2024-06-07 | 11.87 | 11.40 | 12.15 | +3.92 | +49.31% | 1 | 1 | 34.33% |
| DIS240614P00115000 | 2024-05-17 2:58PM EDT | 2024-06-14 | 11.54 | 10.50 | 12.15 | -0.31 | -2.62% | 45 | 69 | 29.74% |
| DIS240621P00115000 | 2024-05-17 1:53PM EDT | 2024-06-21 | 11.70 | 11.35 | 12.00 | +0.10 | +0.86% | 32 | 4,826 | 23.68% |
| DIS240719P00115000 | 2024-05-17 3:04PM EDT | 2024-07-19 | 11.65 | 11.35 | 12.25 | -0.05 | -0.43% | 27 | 1,532 | 21.07% |
| DIS240816P00115000 | 2024-05-16 11:46AM EDT | 2024-08-16 | 11.94 | 11.85 | 12.35 | 0.00 | - | 7 | 1,377 | 18.48% |
| DIS240920P00115000 | 2024-05-16 1:17PM EDT | 2024-09-20 | 12.50 | 12.30 | 12.60 | 0.00 | - | 6 | 2,741 | 17.52% |
| DIS241018P00115000 | 2024-05-15 11:06AM EDT | 2024-10-18 | 12.74 | 12.60 | 12.80 | -1.26 | -9.00% | 5 | 1,578 | 17.03% |
| DIS241115P00115000 | 2024-05-15 11:24AM EDT | 2024-11-15 | 14.30 | 12.70 | 13.35 | 0.00 | - | 2 | 7 | 18.36% |
| DIS241220P00115000 | 2024-05-17 12:40PM EDT | 2024-12-20 | 13.65 | 13.50 | 14.45 | +1.32 | +10.71% | 1 | 1 | 21.14% |
| DIS250117P00115000 | 2024-05-17 12:55PM EDT | 2025-01-17 | 13.90 | 13.70 | 14.20 | -0.10 | -0.71% | 14 | 3,816 | 19.02% |
| DIS250321P00115000 | 2024-05-15 9:50AM EDT | 2025-03-21 | 14.85 | 14.45 | 14.75 | 0.00 | - | 2 | 444 | 18.68% |
| DIS250620P00115000 | 2024-05-16 11:08AM EDT | 2025-06-20 | 15.25 | 14.60 | 16.10 | 0.00 | - | 2 | 834 | 19.93% |
| DIS251219P00115000 | 2024-05-07 3:54PM EDT | 2025-12-19 | 16.57 | 16.40 | 17.60 | 0.00 | - | 5 | 159 | 19.61% |
| DIS260116P00115000 | 2024-05-08 9:34AM EDT | 2026-01-16 | 17.00 | 17.05 | 18.50 | 0.00 | - | 4 | 581 | 20.91% |
