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
63 574,30 +341,54 (+0,54 %)
The Walt Disney Company (DIS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:02PM EDT
Échanges après Bourse :
Prix d’exercice:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240607C00155000 | 2024-05-07 10:02AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.13 | 0.00 | - | - | 1 | 90.63% |
| DIS240614C00155000 | 2024-05-06 2:22PM EDT | 2024-06-14 | 0.09 | 0.00 | 0.14 | 0.00 | - | - | 1 | 74.61% |
| DIS240621C00155000 | 2024-05-24 11:42AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.07 | -0.01 | -25.00% | 1 | 1,117 | 59.38% |
| DIS240719C00155000 | 2024-05-20 9:38AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 520 | 47.85% |
| DIS240816C00155000 | 2024-05-16 3:55PM EDT | 2024-08-16 | 0.05 | 0.03 | 0.22 | 0.00 | - | 2 | 406 | 43.75% |
| DIS240920C00155000 | 2024-05-24 10:29AM EDT | 2024-09-20 | 0.09 | 0.03 | 0.12 | +0.04 | +80.00% | 3 | 206 | 33.59% |
| DIS241018C00155000 | 2024-05-23 9:30AM EDT | 2024-10-18 | 0.08 | 0.06 | 0.23 | 0.00 | - | 2 | 266 | 33.30% |
| DIS241115C00155000 | 2024-05-24 12:55PM EDT | 2024-11-15 | 0.16 | 0.08 | 0.19 | -0.06 | -27.27% | 202 | 0 | 29.64% |
| DIS241220C00155000 | 2024-05-24 10:48AM EDT | 2024-12-20 | 0.24 | 0.07 | 0.44 | +0.01 | +4.35% | 3 | 2 | 31.13% |
| DIS250117C00155000 | 2024-05-24 10:40AM EDT | 2025-01-17 | 0.32 | 0.13 | 0.35 | +0.01 | +3.23% | 11 | 6,346 | 28.05% |
| DIS250321C00155000 | 2024-05-20 11:44AM EDT | 2025-03-21 | 0.68 | 0.34 | 0.66 | 0.00 | - | 1 | 128 | 28.10% |
| DIS250620C00155000 | 2024-05-22 3:17PM EDT | 2025-06-20 | 1.28 | 1.07 | 1.34 | 0.00 | - | 5 | 581 | 28.82% |
| DIS251219C00155000 | 2024-05-09 11:10AM EDT | 2025-12-19 | 3.65 | 2.15 | 3.10 | 0.00 | - | 1 | 19 | 30.02% |
| DIS260116C00155000 | 2024-05-22 12:39PM EDT | 2026-01-16 | 3.20 | 2.53 | 2.92 | 0.00 | - | 1 | 192 | 28.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240621P00155000 | 2023-02-09 11:39AM EDT | 2024-06-21 | 41.35 | 60.70 | 62.25 | 0.00 | - | - | 0 | 194.56% |
| DIS240816P00155000 | 2024-04-04 1:08PM EDT | 2024-08-16 | 35.60 | 40.60 | 42.70 | 0.00 | - | 4 | 0 | 0.00% |
| DIS241018P00155000 | 2024-03-25 1:25PM EDT | 2024-10-18 | 36.60 | 40.65 | 41.45 | 0.00 | - | 3 | 0 | 0.00% |
| DIS250117P00155000 | 2024-04-11 10:14AM EDT | 2025-01-17 | 37.94 | 48.45 | 49.95 | 0.00 | - | 3 | 0 | 0.00% |
| DIS250321P00155000 | 2024-04-11 3:32PM EDT | 2025-03-21 | 37.30 | 46.65 | 51.20 | 0.00 | - | 9 | 0 | 0.00% |
| DIS250620P00155000 | 2024-04-10 11:03AM EDT | 2025-06-20 | 38.30 | 46.50 | 51.50 | 0.00 | - | 3 | 0 | 0.00% |
