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
61 445,25 +125,61 (+0,20 %)
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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240524C00140000 | 2024-05-13 12:21PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 103 | 91.41% |
| DIS240531C00140000 | 2024-05-15 10:35AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.30 | 0.00 | - | 20 | 135 | 77.34% |
| DIS240607C00140000 | 2024-05-06 3:52PM EDT | 2024-06-07 | 0.50 | 0.00 | 0.12 | 0.00 | - | - | 12 | 55.47% |
| DIS240614C00140000 | 2024-05-15 10:38AM EDT | 2024-06-14 | 0.03 | 0.00 | 0.12 | 0.00 | - | 5 | 19 | 52.83% |
| DIS240621C00140000 | 2024-05-16 3:38PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.12 | -0.01 | -16.67% | 25 | 5,088 | 47.27% |
| DIS240719C00140000 | 2024-05-16 9:30AM EDT | 2024-07-19 | 0.05 | 0.01 | 0.18 | -0.07 | -58.33% | 2 | 9,871 | 37.50% |
| DIS240816C00140000 | 2024-05-17 3:37PM EDT | 2024-08-16 | 0.16 | 0.12 | 0.20 | -0.01 | -5.88% | 3 | 139 | 31.79% |
| DIS240920C00140000 | 2024-05-17 1:06PM EDT | 2024-09-20 | 0.30 | 0.19 | 0.29 | +0.05 | +20.00% | 20 | 2,047 | 28.81% |
| DIS241018C00140000 | 2024-05-17 3:44PM EDT | 2024-10-18 | 0.28 | 0.13 | 0.48 | -0.03 | -9.68% | 8 | 1,725 | 28.71% |
| DIS241115C00140000 | 2024-05-17 11:42AM EDT | 2024-11-15 | 0.56 | 0.48 | 0.61 | -0.04 | -6.67% | 1 | 19 | 27.76% |
| DIS241220C00140000 | 2024-05-17 3:49PM EDT | 2024-12-20 | 0.71 | 0.68 | 0.73 | -0.01 | -1.39% | 3 | 10 | 26.47% |
| DIS250117C00140000 | 2024-05-17 2:14PM EDT | 2025-01-17 | 0.90 | 0.87 | 0.93 | -0.07 | -7.22% | 12 | 8,224 | 26.37% |
| DIS250321C00140000 | 2024-05-17 3:57PM EDT | 2025-03-21 | 1.55 | 1.47 | 1.62 | -0.15 | -8.82% | 18 | 254 | 27.22% |
| DIS250620C00140000 | 2024-05-17 11:12AM EDT | 2025-06-20 | 2.74 | 2.48 | 3.80 | -0.07 | -2.49% | 31 | 1,212 | 31.59% |
| DIS251219C00140000 | 2024-05-16 3:47PM EDT | 2025-12-19 | 5.06 | 4.55 | 5.30 | 0.00 | - | 5 | 392 | 29.83% |
| DIS260116C00140000 | 2024-05-17 2:42PM EDT | 2026-01-16 | 5.25 | 5.25 | 6.05 | -0.10 | -1.87% | 16 | 2,083 | 30.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240621P00140000 | 2024-04-22 9:32AM EDT | 2024-06-21 | 27.15 | 36.35 | 37.05 | 0.00 | - | 2 | 0 | 55.03% |
| DIS240719P00140000 | 2024-05-15 3:45PM EDT | 2024-07-19 | 37.21 | 36.30 | 37.20 | 0.00 | - | 3 | 0 | 44.34% |
| DIS240816P00140000 | 2024-05-07 9:33AM EDT | 2024-08-16 | 33.34 | 36.35 | 37.10 | 0.00 | - | - | 0 | 35.16% |
| DIS240920P00140000 | 2024-05-07 2:59PM EDT | 2024-09-20 | 33.90 | 36.45 | 37.35 | 0.00 | - | 42 | 0 | 33.30% |
| DIS241018P00140000 | 2024-05-08 10:27AM EDT | 2024-10-18 | 34.25 | 36.10 | 37.35 | 0.00 | - | 1 | 0 | 30.15% |
| DIS241115P00140000 | 2024-05-10 10:24AM EDT | 2024-11-15 | 33.90 | 34.75 | 38.70 | 0.00 | - | - | 0 | 37.44% |
| DIS241220P00140000 | 2024-05-17 10:56AM EDT | 2024-12-20 | 36.65 | 34.80 | 38.20 | +0.33 | +0.91% | 1 | 0 | 31.49% |
| DIS250117P00140000 | 2024-05-17 3:23PM EDT | 2025-01-17 | 36.61 | 35.95 | 37.50 | +0.11 | +0.30% | 108 | 4 | 25.14% |
| DIS250321P00140000 | 2024-04-15 10:50AM EDT | 2025-03-21 | 26.93 | 35.55 | 39.30 | 0.00 | - | 1 | 5 | 31.32% |
| DIS250620P00140000 | 2024-05-16 11:13AM EDT | 2025-06-20 | 36.14 | 34.70 | 39.00 | 0.00 | - | 2 | 2 | 26.45% |
| DIS251219P00140000 | 2023-12-20 10:57AM EDT | 2025-12-19 | 45.98 | 44.50 | 49.50 | 0.00 | - | - | 0 | 45.55% |
| DIS260116P00140000 | 2024-05-07 11:58AM EDT | 2026-01-16 | 36.00 | 34.55 | 39.50 | 0.00 | - | 3 | 6 | 22.87% |
