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
63 741,22 +561,61 (+0,89 %)
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:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240531C00065000 | 2024-05-15 10:09AM EDT | 2024-05-31 | 38.15 | 36.40 | 37.20 | 0.00 | - | 1 | 1 | 145.31% |
| DIS240621C00065000 | 2024-05-20 10:30AM EDT | 2024-06-21 | 38.32 | 35.75 | 38.30 | 0.00 | - | 1 | 711 | 90.23% |
| DIS240719C00065000 | 2024-05-21 9:52AM EDT | 2024-07-19 | 38.80 | 35.90 | 38.45 | 0.00 | - | 1 | 2 | 68.75% |
| DIS240816C00065000 | 2024-05-10 11:53AM EDT | 2024-08-16 | 41.46 | 35.90 | 37.65 | 0.00 | - | - | 2 | 66.11% |
| DIS240920C00065000 | 2024-04-16 1:27PM EDT | 2024-09-20 | 50.48 | 37.80 | 39.55 | 0.00 | - | 10 | 153 | 68.21% |
| DIS250117C00065000 | 2024-05-23 1:49PM EDT | 2025-01-17 | 37.50 | 38.10 | 39.00 | 0.00 | - | 1 | 364 | 50.51% |
| DIS250321C00065000 | 2024-05-20 1:13PM EDT | 2025-03-21 | 40.56 | 37.55 | 41.15 | 0.00 | - | 1 | 2 | 56.98% |
| DIS250620C00065000 | 2024-04-18 1:27PM EDT | 2025-06-20 | 51.93 | 39.55 | 44.45 | 0.00 | - | 24 | 593 | 53.63% |
| DIS251219C00065000 | 2024-05-09 12:16PM EDT | 2025-12-19 | 46.05 | 41.70 | 42.80 | 0.00 | - | 1 | 122 | 47.08% |
| DIS260116C00065000 | 2024-05-07 3:15PM EDT | 2026-01-16 | 46.15 | 41.70 | 42.85 | 0.00 | - | 5 | 55 | 46.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240614P00065000 | 2024-05-07 9:40AM EDT | 2024-06-14 | 0.24 | 0.00 | 0.15 | 0.00 | - | - | 12 | 86.33% |
| DIS240621P00065000 | 2024-05-17 1:44PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.09 | 0.00 | - | 6 | 6,544 | 69.53% |
| DIS240719P00065000 | 2024-05-02 12:45PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.29 | 0.00 | - | 50 | 432 | 57.23% |
| DIS240816P00065000 | 2024-05-23 12:45PM EDT | 2024-08-16 | 0.03 | 0.01 | 0.15 | 0.00 | - | 200 | 50 | 46.78% |
| DIS240920P00065000 | 2024-05-24 10:36AM EDT | 2024-09-20 | 0.06 | 0.03 | 0.18 | +0.01 | +20.00% | 2 | 1,381 | 40.43% |
| DIS241018P00065000 | 2024-05-24 1:17PM EDT | 2024-10-18 | 0.12 | 0.04 | 0.18 | +0.05 | +71.43% | 7 | 188 | 36.33% |
| DIS241220P00065000 | 2024-05-24 9:59AM EDT | 2024-12-20 | 0.23 | 0.19 | 0.33 | -0.06 | -20.69% | 2 | 8 | 33.74% |
| DIS250117P00065000 | 2024-05-23 11:42AM EDT | 2025-01-17 | 0.31 | 0.17 | 0.38 | 0.00 | - | 10 | 7,833 | 32.57% |
| DIS250321P00065000 | 2024-05-20 12:22PM EDT | 2025-03-21 | 0.46 | 0.22 | 0.63 | 0.00 | - | 30 | 39 | 32.13% |
| DIS250620P00065000 | 2024-05-24 1:14PM EDT | 2025-06-20 | 0.78 | 0.76 | 0.88 | -0.01 | -1.27% | 1 | 436 | 30.40% |
| DIS251219P00065000 | 2024-05-23 3:40PM EDT | 2025-12-19 | 1.09 | 0.95 | 1.67 | 0.00 | - | 102 | 473 | 29.75% |
| DIS260116P00065000 | 2024-05-23 3:07PM EDT | 2026-01-16 | 1.73 | 1.61 | 1.73 | 0.00 | - | 710 | 1,338 | 29.35% |
