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
63 597,02 +1 772,36 (+2,87 %)
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:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240531C00075000 | 2024-05-17 11:17AM EDT | 2024-05-31 | 28.41 | 26.40 | 27.20 | 0.00 | - | 1 | 1 | 95.31% |
| DIS240607C00075000 | 2024-05-23 12:50PM EDT | 2024-06-07 | 26.76 | 26.55 | 27.30 | 0.00 | - | 5 | 6 | 82.81% |
| DIS240621C00075000 | 2024-05-14 10:00AM EDT | 2024-06-21 | 30.90 | 25.80 | 28.35 | 0.00 | - | 1 | 960 | 66.02% |
| DIS240719C00075000 | 2024-05-15 10:43AM EDT | 2024-07-19 | 27.60 | 26.00 | 27.55 | 0.00 | - | 1 | 606 | 57.42% |
| DIS240816C00075000 | 2024-05-21 9:33AM EDT | 2024-08-16 | 29.05 | 26.90 | 27.90 | 0.00 | - | 1 | 3 | 51.73% |
| DIS240920C00075000 | 2024-03-19 1:21PM EDT | 2024-09-20 | 41.95 | 38.80 | 39.45 | 0.00 | - | 10 | 127 | 119.10% |
| DIS241018C00075000 | 2024-05-09 12:57PM EDT | 2024-10-18 | 32.00 | 26.95 | 28.75 | 0.00 | - | 1 | 1 | 46.41% |
| DIS250117C00075000 | 2024-05-23 1:14PM EDT | 2025-01-17 | 28.72 | 29.10 | 29.70 | 0.00 | - | 1 | 1,186 | 41.92% |
| DIS250321C00075000 | 2024-05-17 11:20AM EDT | 2025-03-21 | 32.00 | 30.10 | 31.40 | 0.00 | - | 1 | 58 | 44.92% |
| DIS250620C00075000 | 2024-05-24 3:05PM EDT | 2025-06-20 | 31.64 | 31.55 | 34.10 | +0.36 | +1.15% | 11 | 379 | 48.97% |
| DIS251219C00075000 | 2024-05-17 2:10PM EDT | 2025-12-19 | 35.50 | 33.40 | 34.35 | 0.00 | - | 13 | 306 | 41.17% |
| DIS260116C00075000 | 2024-05-24 3:02PM EDT | 2026-01-16 | 34.00 | 33.90 | 35.35 | +0.30 | +0.89% | 2 | 204 | 42.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240531P00075000 | 2024-05-07 10:31AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.09 | 0.00 | - | 10 | 10 | 96.48% |
| DIS240621P00075000 | 2024-05-23 2:31PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 4 | 17,784 | 48.83% |
| DIS240719P00075000 | 2024-05-23 3:26PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.04 | 0.00 | - | 7 | 1,068 | 33.59% |
| DIS240816P00075000 | 2024-05-24 10:15AM EDT | 2024-08-16 | 0.16 | 0.09 | 0.17 | +0.05 | +45.45% | 2 | 291 | 34.03% |
| DIS240920P00075000 | 2024-05-24 3:56PM EDT | 2024-09-20 | 0.18 | 0.16 | 0.20 | +0.01 | +5.88% | 12 | 3,064 | 29.40% |
| DIS241018P00075000 | 2024-05-23 1:32PM EDT | 2024-10-18 | 0.27 | 0.23 | 0.33 | -0.03 | -10.00% | 2 | 18 | 29.10% |
| DIS241115P00075000 | 2024-05-23 2:22PM EDT | 2024-11-15 | 0.52 | 0.27 | 0.50 | 0.00 | - | 12 | 12 | 29.13% |
| DIS241220P00075000 | 2024-05-24 1:00PM EDT | 2024-12-20 | 0.62 | 0.61 | 0.65 | -0.09 | -12.68% | 4 | 29 | 28.27% |
| DIS250117P00075000 | 2024-05-24 12:54PM EDT | 2025-01-17 | 0.74 | 0.72 | 0.77 | 0.00 | - | 4 | 15,130 | 27.69% |
| DIS250321P00075000 | 2024-05-23 3:57PM EDT | 2025-03-21 | 1.30 | 1.12 | 1.22 | 0.00 | - | 2 | 131 | 27.88% |
| DIS250620P00075000 | 2024-05-23 9:42AM EDT | 2025-06-20 | 1.65 | 1.66 | 1.75 | 0.00 | - | 1 | 2,384 | 27.27% |
| DIS251219P00075000 | 2024-05-23 2:07PM EDT | 2025-12-19 | 2.88 | 2.69 | 2.99 | -0.12 | -4.00% | 1 | 1,185 | 27.19% |
| DIS260116P00075000 | 2024-05-23 3:10PM EDT | 2026-01-16 | 3.15 | 2.94 | 3.15 | 0.00 | - | 5 | 828 | 27.09% |
