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
61 591,17 +46,84 (+0,08 %)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240524C00150000 | 2024-05-15 12:19PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 18 | 93.75% |
| DIS240531C00150000 | 2024-05-06 10:07AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.02 | 0.00 | - | - | 13 | 67.19% |
| DIS240621C00150000 | 2024-05-17 9:30AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 13,175 | 48.63% |
| DIS240719C00150000 | 2024-05-16 1:17PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.08 | 0.00 | - | 203 | 2,099 | 39.45% |
| DIS240816C00150000 | 2024-05-17 9:50AM EDT | 2024-08-16 | 0.11 | 0.03 | 0.12 | +0.01 | +10.00% | 10 | 428 | 34.77% |
| DIS240920C00150000 | 2024-05-17 1:44PM EDT | 2024-09-20 | 0.12 | 0.11 | 0.26 | -0.01 | -7.69% | 200 | 1,154 | 33.25% |
| DIS241018C00150000 | 2024-05-17 1:29PM EDT | 2024-10-18 | 0.16 | 0.07 | 0.16 | +0.01 | +6.67% | 56 | 206 | 27.83% |
| DIS241220C00150000 | 2024-05-16 12:47PM EDT | 2024-12-20 | 0.38 | 0.00 | 2.50 | 0.00 | - | 31 | 36 | 42.18% |
| DIS250117C00150000 | 2024-05-17 3:43PM EDT | 2025-01-17 | 0.49 | 0.47 | 0.53 | -0.04 | -7.55% | 120 | 6,391 | 27.15% |
| DIS250321C00150000 | 2024-05-16 3:52PM EDT | 2025-03-21 | 0.90 | 0.87 | 0.94 | -0.10 | -10.00% | 1 | 191 | 27.34% |
| DIS250620C00150000 | 2024-05-17 1:33PM EDT | 2025-06-20 | 1.67 | 1.60 | 1.75 | -0.05 | -2.91% | 13 | 1,893 | 28.06% |
| DIS251219C00150000 | 2024-05-15 11:55AM EDT | 2025-12-19 | 3.45 | 3.45 | 3.70 | 0.00 | - | 2 | 141 | 29.24% |
| DIS260116C00150000 | 2024-05-17 11:04AM EDT | 2026-01-16 | 3.80 | 3.65 | 3.90 | -0.10 | -2.56% | 2 | 378 | 29.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240621P00150000 | 2023-11-27 10:31AM EDT | 2024-06-21 | 54.35 | 57.40 | 61.30 | 0.00 | - | 1 | 0 | 199.95% |
| DIS240719P00150000 | 2024-04-12 12:47PM EDT | 2024-07-19 | 35.95 | 43.65 | 44.75 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240920P00150000 | 2024-04-03 3:27PM EDT | 2024-09-20 | 31.50 | 35.05 | 37.60 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250117P00150000 | 2024-05-14 1:06PM EDT | 2025-01-17 | 44.75 | 45.95 | 47.55 | 0.00 | - | 4 | 0 | 29.66% |
| DIS250321P00150000 | 2024-04-24 2:16PM EDT | 2025-03-21 | 36.70 | 44.50 | 48.75 | 0.00 | - | 5 | 0 | 33.22% |
| DIS250620P00150000 | 2024-05-15 9:38AM EDT | 2025-06-20 | 45.24 | 44.55 | 49.00 | 0.00 | - | 1 | 0 | 30.20% |
| DIS260116P00150000 | 2024-05-16 1:56PM EDT | 2026-01-16 | 46.60 | 44.50 | 49.00 | +0.05 | +0.11% | 1 | 0 | 24.47% |
