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
61 405,58 +312,40 (+0,51 %)
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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240524C00130000 | 2024-05-17 3:31PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 12 | 266 | 60.94% |
| DIS240531C00130000 | 2024-05-17 12:09PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.15 | -0.02 | -66.67% | 2 | 341 | 55.27% |
| DIS240607C00130000 | 2024-05-16 11:21AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.11 | 0.00 | - | 115 | 250 | 47.85% |
| DIS240614C00130000 | 2024-05-14 9:35AM EDT | 2024-06-14 | 0.10 | 0.00 | 0.21 | 0.00 | - | 10 | 22 | 46.19% |
| DIS240621C00130000 | 2024-05-17 2:09PM EDT | 2024-06-21 | 0.09 | 0.07 | 0.08 | +0.01 | +12.50% | 40 | 6,541 | 35.35% |
| DIS240719C00130000 | 2024-05-16 2:07PM EDT | 2024-07-19 | 0.17 | 0.09 | 0.15 | +0.05 | +41.67% | 4 | 3,770 | 29.00% |
| DIS240816C00130000 | 2024-05-17 11:03AM EDT | 2024-08-16 | 0.30 | 0.29 | 0.34 | -0.05 | -14.29% | 1 | 1,922 | 28.08% |
| DIS240920C00130000 | 2024-05-17 3:57PM EDT | 2024-09-20 | 0.45 | 0.43 | 0.46 | -0.05 | -10.00% | 16 | 2,625 | 25.44% |
| DIS241018C00130000 | 2024-05-17 1:28PM EDT | 2024-10-18 | 0.63 | 0.60 | 0.63 | -0.06 | -8.70% | 8 | 656 | 24.71% |
| DIS241115C00130000 | 2024-05-17 2:37PM EDT | 2024-11-15 | 1.10 | 1.02 | 1.14 | -0.10 | -8.33% | 2 | 35 | 26.51% |
| DIS241220C00130000 | 2024-05-16 11:42AM EDT | 2024-12-20 | 1.63 | 1.36 | 1.83 | -0.03 | -1.81% | 2 | 194 | 28.03% |
| DIS250117C00130000 | 2024-05-17 3:45PM EDT | 2025-01-17 | 1.78 | 1.73 | 1.92 | -0.11 | -5.82% | 18 | 13,439 | 26.80% |
| DIS250321C00130000 | 2024-05-17 10:08AM EDT | 2025-03-21 | 2.99 | 2.61 | 3.30 | +0.04 | +1.36% | 1 | 376 | 29.04% |
| DIS250620C00130000 | 2024-05-16 2:13PM EDT | 2025-06-20 | 4.35 | 4.10 | 5.40 | 0.00 | - | 6 | 1,174 | 31.45% |
| DIS251219C00130000 | 2024-05-15 3:23PM EDT | 2025-12-19 | 7.10 | 6.95 | 7.30 | +0.09 | +1.28% | 30 | 581 | 30.15% |
| DIS260116C00130000 | 2024-05-17 12:26PM EDT | 2026-01-16 | 7.86 | 7.25 | 8.30 | +0.35 | +4.66% | 5 | 467 | 31.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240524P00130000 | 2024-05-16 3:05PM EDT | 2024-05-24 | 26.90 | 26.45 | 27.25 | 0.00 | - | 29 | 8 | 81.64% |
| DIS240531P00130000 | 2024-05-07 9:54AM EDT | 2024-05-31 | 23.00 | 26.35 | 27.25 | 0.00 | - | - | 0 | 52.34% |
| DIS240621P00130000 | 2024-05-16 3:45PM EDT | 2024-06-21 | 26.65 | 26.40 | 27.00 | 0.00 | - | 2 | 3 | 42.68% |
| DIS240719P00130000 | 2024-05-08 2:57PM EDT | 2024-07-19 | 24.60 | 26.30 | 28.20 | 0.00 | - | 47 | 3 | 48.38% |
| DIS240816P00130000 | 2024-05-17 11:39AM EDT | 2024-08-16 | 26.85 | 26.25 | 27.25 | +2.10 | +8.48% | 2 | 0 | 30.52% |
| DIS240920P00130000 | 2024-05-17 10:46AM EDT | 2024-09-20 | 26.50 | 26.35 | 27.30 | -0.20 | -0.75% | 1 | 10 | 26.51% |
| DIS241018P00130000 | 2024-05-15 3:25PM EDT | 2024-10-18 | 26.40 | 26.15 | 27.35 | 0.00 | - | 36 | 10 | 24.49% |
| DIS241220P00130000 | 2024-05-17 2:00PM EDT | 2024-12-20 | 26.50 | 24.80 | 28.70 | +2.25 | +9.28% | 10 | 0 | 28.65% |
| DIS250117P00130000 | 2024-05-17 3:23PM EDT | 2025-01-17 | 26.63 | 26.30 | 27.40 | 0.00 | - | 101 | 52 | 19.80% |
| DIS250321P00130000 | 2024-05-02 2:24PM EDT | 2025-03-21 | 20.60 | 26.10 | 28.90 | 0.00 | - | 2 | 3 | 24.87% |
| DIS250620P00130000 | 2024-05-17 10:09AM EDT | 2025-06-20 | 26.90 | 26.25 | 29.00 | +3.50 | +14.96% | 2 | 71 | 22.20% |
| DIS251219P00130000 | 2024-03-28 2:56PM EDT | 2025-12-19 | 17.65 | 22.15 | 23.35 | 0.00 | - | 370 | 348 | 0.00% |
| DIS260116P00130000 | 2024-05-07 3:43PM EDT | 2026-01-16 | 26.70 | 27.55 | 29.30 | 0.00 | - | 17 | 104 | 18.79% |
