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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240531C00160000 | 2024-05-24 10:23AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 2 | 112.50% |
| DIS240607C00160000 | 2024-05-24 9:46AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 2 | 2 | 75.00% |
| DIS240614C00160000 | 2024-05-15 9:32AM EDT | 2024-06-14 | 0.06 | 0.00 | 0.06 | 0.00 | - | 15 | 25 | 71.88% |
| DIS240621C00160000 | 2024-05-22 1:27PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.04 | 0.00 | - | 4 | 2,703 | 59.77% |
| DIS240719C00160000 | 2024-05-14 3:05PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 649 | 50.78% |
| DIS240816C00160000 | 2024-05-15 12:35PM EDT | 2024-08-16 | 0.05 | 0.02 | 0.14 | 0.00 | - | 10 | 247 | 43.46% |
| DIS240920C00160000 | 2024-05-23 3:56PM EDT | 2024-09-20 | 0.04 | 0.02 | 0.10 | 0.00 | - | 16 | 455 | 34.86% |
| DIS241018C00160000 | 2024-05-22 11:51AM EDT | 2024-10-18 | 0.10 | 0.04 | 0.15 | 0.00 | - | 2 | 248 | 33.15% |
| DIS241115C00160000 | 2024-05-24 12:53PM EDT | 2024-11-15 | 0.13 | 0.06 | 0.17 | -0.04 | -23.53% | 202 | 1 | 30.96% |
| DIS250117C00160000 | 2024-05-24 3:35PM EDT | 2025-01-17 | 0.22 | 0.20 | 0.24 | -0.02 | -8.33% | 12 | 1,801 | 27.93% |
| DIS250321C00160000 | 2024-05-23 2:53PM EDT | 2025-03-21 | 0.45 | 0.23 | 0.53 | 0.00 | - | 1 | 30 | 28.47% |
| DIS250620C00160000 | 2024-05-22 11:48AM EDT | 2025-06-20 | 1.06 | 0.85 | 1.10 | 0.00 | - | 2 | 1,881 | 28.99% |
| DIS251219C00160000 | 2024-05-10 12:58PM EDT | 2025-12-19 | 3.20 | 1.81 | 3.00 | 0.00 | - | 40 | 96 | 31.13% |
| DIS260116C00160000 | 2024-05-23 2:17PM EDT | 2026-01-16 | 2.28 | 2.25 | 2.52 | 0.00 | - | 3 | 806 | 28.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240531P00160000 | 2024-04-24 3:35PM EDT | 2024-05-31 | 46.00 | 57.85 | 59.55 | 0.00 | - | 2 | 0 | 181.93% |
| DIS240607P00160000 | 2024-05-06 2:52PM EDT | 2024-06-07 | 43.50 | 57.80 | 58.60 | 0.00 | - | - | 0 | 123.24% |
| DIS240621P00160000 | 2023-08-07 12:08PM EDT | 2024-06-21 | 73.60 | 78.60 | 79.35 | 0.00 | - | 7 | 0 | 318.30% |
| DIS250117P00160000 | 2023-07-12 9:57AM EDT | 2025-01-17 | 70.05 | 69.65 | 70.30 | 0.00 | - | 1 | 0 | 81.04% |
| DIS250620P00160000 | 2023-08-03 3:54PM EDT | 2025-06-20 | 74.45 | 76.90 | 79.75 | 0.00 | - | 25 | 0 | 83.55% |
| DIS251219P00160000 | 2024-04-17 3:43PM EDT | 2025-12-19 | 47.15 | 54.00 | 59.00 | 0.00 | - | 100 | 0 | 22.28% |
| DIS260116P00160000 | 2024-04-10 3:03PM EDT | 2026-01-16 | 43.65 | 51.50 | 56.50 | 0.00 | - | - | 0 | 0.00% |
