La bourse est fermée
CAC 40
8 094,97 -7,36 (-0,09 %) Euro Stoxx 50
5 035,41 -2,19 (-0,04 %) Dow Jones
39 069,59 +4,33 (+0,01 %) EUR/USD
1,0850 +0,0032 (+0,29 %) Gold future
2 335,20 -2,00 (-0,09 %) Bitcoin EUR
63 660,84 +244,73 (+0,39 %)
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 :
Prix d’exercice:120.00
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240531C00120000 | 2024-05-24 1:14PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.10 | 0.00 | - | 31 | 819 | 56.64% |
| DIS240607C00120000 | 2024-05-23 3:51PM EDT | 2024-06-07 | 0.05 | 0.01 | 0.05 | 0.00 | - | 4 | 215 | 39.45% |
| DIS240614C00120000 | 2024-05-24 12:43PM EDT | 2024-06-14 | 0.07 | 0.05 | 0.20 | 0.00 | - | 2 | 237 | 40.63% |
| DIS240621C00120000 | 2024-05-24 3:43PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.10 | -0.04 | -33.33% | 388 | 24,944 | 31.06% |
| DIS240628C00120000 | 2024-05-22 1:32PM EDT | 2024-06-28 | 0.16 | 0.06 | 0.20 | 0.00 | - | 1 | 8 | 31.45% |
| DIS240719C00120000 | 2024-05-24 3:57PM EDT | 2024-07-19 | 0.21 | 0.20 | 0.21 | 0.00 | - | 584 | 13,831 | 25.10% |
| DIS240816C00120000 | 2024-05-24 3:49PM EDT | 2024-08-16 | 0.58 | 0.59 | 0.64 | -0.03 | -4.92% | 80 | 2,434 | 26.47% |
| DIS240920C00120000 | 2024-05-24 3:49PM EDT | 2024-09-20 | 0.87 | 0.88 | 0.92 | +0.07 | +8.75% | 254 | 7,542 | 24.62% |
| DIS241018C00120000 | 2024-05-24 3:19PM EDT | 2024-10-18 | 1.24 | 1.20 | 1.25 | +0.09 | +7.83% | 53 | 1,894 | 24.35% |
| DIS241115C00120000 | 2024-05-24 12:55PM EDT | 2024-11-15 | 2.03 | 1.98 | 2.04 | +0.10 | +5.18% | 1 | 133 | 26.51% |
| DIS241220C00120000 | 2024-05-24 3:58PM EDT | 2024-12-20 | 2.50 | 2.43 | 2.56 | +0.09 | +3.73% | 2 | 435 | 26.46% |
| DIS250117C00120000 | 2024-05-24 3:54PM EDT | 2025-01-17 | 2.84 | 2.87 | 2.95 | +0.14 | +5.19% | 52 | 9,740 | 26.37% |
| DIS250321C00120000 | 2024-05-24 2:47PM EDT | 2025-03-21 | 4.15 | 4.15 | 4.25 | +0.25 | +6.41% | 38 | 491 | 27.66% |
| DIS250620C00120000 | 2024-05-24 12:50PM EDT | 2025-06-20 | 6.10 | 5.90 | 6.05 | +0.45 | +7.96% | 14 | 3,740 | 29.00% |
| DIS251219C00120000 | 2024-05-24 12:09PM EDT | 2025-12-19 | 9.30 | 9.00 | 9.35 | +0.25 | +2.76% | 11 | 602 | 30.77% |
| DIS260116C00120000 | 2024-05-24 2:41PM EDT | 2026-01-16 | 9.50 | 9.45 | 9.70 | +0.33 | +3.60% | 20 | 2,252 | 30.73% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240531P00120000 | 2024-05-09 9:40AM EDT | 2024-05-31 | 14.80 | 18.00 | 18.45 | 0.00 | - | 1 | 4 | 71.00% |
| DIS240607P00120000 | 2024-05-10 1:36PM EDT | 2024-06-07 | 14.17 | 17.80 | 18.70 | 0.00 | - | 2 | 0 | 59.62% |
| DIS240614P00120000 | 2024-05-22 2:40PM EDT | 2024-06-14 | 17.05 | 17.80 | 18.70 | 0.00 | - | 21 | 5 | 48.68% |
| DIS240621P00120000 | 2024-05-23 3:38PM EDT | 2024-06-21 | 19.15 | 17.95 | 19.50 | 0.00 | - | 318 | 92 | 55.98% |
| DIS240719P00120000 | 2024-05-24 1:36PM EDT | 2024-07-19 | 18.10 | 17.95 | 19.55 | -0.60 | -3.21% | 3 | 95 | 40.10% |
| DIS240816P00120000 | 2024-05-23 11:18AM EDT | 2024-08-16 | 18.56 | 17.75 | 18.90 | 0.00 | - | 1 | 385 | 26.71% |
| DIS240920P00120000 | 2024-05-23 9:35AM EDT | 2024-09-20 | 18.36 | 17.15 | 19.55 | 0.00 | - | 9 | 1,342 | 27.52% |
| DIS241018P00120000 | 2024-05-24 11:40AM EDT | 2024-10-18 | 18.20 | 18.05 | 18.70 | -1.10 | -5.70% | 24 | 1,023 | 18.43% |
| DIS241220P00120000 | 2024-05-23 11:18AM EDT | 2024-12-20 | 18.98 | 18.60 | 18.95 | 0.00 | - | 1 | 10 | 17.26% |
| DIS250117P00120000 | 2024-05-23 10:12AM EDT | 2025-01-17 | 19.05 | 17.85 | 19.50 | 0.00 | - | 1 | 1,182 | 19.23% |
| DIS250321P00120000 | 2024-05-20 9:52AM EDT | 2025-03-21 | 18.30 | 17.60 | 20.75 | 0.00 | - | 22 | 297 | 21.96% |
| DIS250620P00120000 | 2024-05-16 2:28PM EDT | 2025-06-20 | 18.90 | 18.90 | 20.35 | 0.00 | - | 1 | 738 | 17.98% |
| DIS251219P00120000 | 2024-05-24 11:30AM EDT | 2025-12-19 | 21.87 | 21.05 | 21.50 | +0.42 | +1.96% | 2 | 95 | 17.77% |
| DIS260116P00120000 | 2024-05-24 2:15PM EDT | 2026-01-16 | 21.37 | 20.95 | 21.75 | +0.92 | +4.50% | 1 | 442 | 17.93% |
