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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240531C00080000 | 2024-04-26 9:56AM EDT | 2024-05-31 | 33.13 | 20.55 | 22.15 | 0.00 | - | 1 | 1 | 113.67% |
| DIS240607C00080000 | 2024-05-10 9:30AM EDT | 2024-06-07 | 27.02 | 21.55 | 22.30 | 0.00 | - | 1 | 0 | 67.77% |
| DIS240621C00080000 | 2024-05-15 9:34AM EDT | 2024-06-21 | 25.84 | 21.85 | 22.35 | 0.00 | - | 2 | 1,952 | 55.18% |
| DIS240719C00080000 | 2024-05-24 10:28AM EDT | 2024-07-19 | 22.30 | 21.75 | 23.40 | +0.96 | +4.50% | 1 | 161 | 59.50% |
| DIS240816C00080000 | 2024-05-23 3:40PM EDT | 2024-08-16 | 21.80 | 22.00 | 23.10 | 0.00 | - | 1 | 50 | 45.48% |
| DIS240920C00080000 | 2024-05-16 3:36PM EDT | 2024-09-20 | 24.99 | 22.70 | 23.55 | 0.00 | - | 5 | 1,128 | 42.04% |
| DIS241018C00080000 | 2024-05-23 3:32PM EDT | 2024-10-18 | 22.68 | 23.35 | 23.85 | 0.00 | - | 2 | 18 | 39.94% |
| DIS241115C00080000 | 2024-05-15 11:57AM EDT | 2024-11-15 | 25.25 | 24.00 | 24.70 | 0.00 | - | - | 2 | 41.72% |
| DIS241220C00080000 | 2024-05-24 3:44PM EDT | 2024-12-20 | 24.35 | 24.50 | 24.85 | +0.15 | +0.62% | 21 | 73 | 38.86% |
| DIS250117C00080000 | 2024-05-24 2:31PM EDT | 2025-01-17 | 24.80 | 24.65 | 25.40 | +0.80 | +3.33% | 3 | 2,082 | 39.11% |
| DIS250321C00080000 | 2024-05-23 1:03PM EDT | 2025-03-21 | 25.50 | 24.95 | 26.40 | 0.00 | - | 2 | 99 | 38.80% |
| DIS250620C00080000 | 2024-05-24 3:05PM EDT | 2025-06-20 | 27.60 | 27.60 | 28.30 | +0.10 | +0.36% | 21 | 768 | 40.31% |
| DIS251219C00080000 | 2024-05-24 12:42PM EDT | 2025-12-19 | 30.59 | 28.50 | 31.30 | +0.79 | +2.65% | 6 | 598 | 41.12% |
| DIS260116C00080000 | 2024-05-24 3:06PM EDT | 2026-01-16 | 30.42 | 28.00 | 30.85 | +0.62 | +2.08% | 14 | 452 | 39.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240531P00080000 | 2024-05-17 12:12PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 72.66% |
| DIS240614P00080000 | 2024-05-16 3:00PM EDT | 2024-06-14 | 0.06 | 0.00 | 0.14 | 0.00 | - | - | 8 | 53.71% |
| DIS240621P00080000 | 2024-05-24 3:25PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 1 | 11,728 | 38.48% |
| DIS240719P00080000 | 2024-05-24 2:31PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.16 | -0.05 | -55.56% | 8 | 2,091 | 33.69% |
| DIS240816P00080000 | 2024-05-24 10:13AM EDT | 2024-08-16 | 0.23 | 0.16 | 0.21 | -0.01 | -4.17% | 2 | 59 | 28.91% |
| DIS240920P00080000 | 2024-05-24 2:42PM EDT | 2024-09-20 | 0.34 | 0.27 | 0.35 | -0.05 | -12.82% | 1 | 5,389 | 26.95% |
| DIS241018P00080000 | 2024-05-24 1:17PM EDT | 2024-10-18 | 0.45 | 0.44 | 0.47 | -0.05 | -10.00% | 5 | 465 | 25.90% |
| DIS241115P00080000 | 2024-05-24 1:08PM EDT | 2024-11-15 | 0.78 | 0.73 | 0.79 | -0.02 | -2.50% | 1 | 39 | 27.03% |
| DIS241220P00080000 | 2024-05-24 2:58PM EDT | 2024-12-20 | 1.00 | 1.00 | 1.04 | -0.12 | -10.71% | 21 | 113 | 26.65% |
| DIS250117P00080000 | 2024-05-24 2:06PM EDT | 2025-01-17 | 1.19 | 1.15 | 1.20 | -0.07 | -5.56% | 11 | 12,798 | 26.12% |
| DIS250321P00080000 | 2024-05-23 1:33PM EDT | 2025-03-21 | 1.77 | 1.69 | 1.75 | 0.00 | - | 328 | 625 | 26.25% |
| DIS250620P00080000 | 2024-05-24 1:59PM EDT | 2025-06-20 | 2.50 | 2.36 | 2.43 | 0.00 | - | 11 | 4,720 | 25.89% |
| DIS251219P00080000 | 2024-05-23 3:04PM EDT | 2025-12-19 | 3.95 | 1.83 | 3.95 | 0.00 | - | 8 | 1,554 | 26.13% |
| DIS260116P00080000 | 2024-05-23 3:09PM EDT | 2026-01-16 | 4.15 | 3.45 | 4.10 | 0.00 | - | 71 | 1,168 | 25.94% |
