La bourse est fermée
CAC 40
7 352,30 -79,66 (-1,07 %) Euro Stoxx 50
4 738,06 -77,09 (-1,60 %) Dow Jones
40 345,41 -410,34 (-1,01 %) EUR/USD
1,1089 -0,0023 (-0,21 %) Gold future
2 526,80 -16,30 (-0,64 %) Bitcoin EUR
49 294,49 -167,59 (-0,34 %)
The Walt Disney Company (DIS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:100.00
Options d’achatpour13 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240913C00100000 | 2024-09-06 10:25AM EDT | 2024-09-13 | 0.02 | 0.01 | 0.06 | -0.03 | -60.00% | 36 | 950 | 47.66% |
| DIS240920C00100000 | 2024-09-06 3:53PM EDT | 2024-09-20 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 366 | 18,201 | 34.57% |
| DIS240927C00100000 | 2024-09-06 2:44PM EDT | 2024-09-27 | 0.13 | 0.11 | 0.14 | -0.02 | -13.33% | 318 | 1,571 | 32.03% |
| DIS241004C00100000 | 2024-09-06 9:33AM EDT | 2024-10-04 | 0.18 | 0.17 | 0.20 | -0.02 | -10.00% | 7 | 503 | 29.83% |
| DIS241011C00100000 | 2024-09-05 2:21PM EDT | 2024-10-11 | 0.26 | 0.23 | 0.31 | 0.00 | - | 31 | 32 | 29.52% |
| DIS241018C00100000 | 2024-09-06 3:59PM EDT | 2024-10-18 | 0.36 | 0.36 | 0.38 | -0.01 | -2.70% | 1,454 | 10,485 | 28.37% |
| DIS241115C00100000 | 2024-09-06 3:52PM EDT | 2024-11-15 | 1.33 | 1.33 | 1.39 | -0.11 | -7.64% | 207 | 7,993 | 33.03% |
| DIS241220C00100000 | 2024-09-06 3:50PM EDT | 2024-12-20 | 1.85 | 1.78 | 1.92 | -0.07 | -3.65% | 292 | 6,115 | 30.71% |
| DIS250117C00100000 | 2024-09-06 3:55PM EDT | 2025-01-17 | 2.20 | 2.23 | 2.49 | -0.11 | -4.76% | 301 | 14,892 | 30.62% |
| DIS250321C00100000 | 2024-09-06 2:54PM EDT | 2025-03-21 | 3.70 | 3.60 | 3.85 | -0.05 | -1.33% | 37 | 1,283 | 31.28% |
| DIS250417C00100000 | 2024-09-04 3:45PM EDT | 2025-04-17 | 4.37 | 4.00 | 4.35 | 0.00 | - | 104 | 261 | 31.31% |
| DIS250620C00100000 | 2024-09-06 2:09PM EDT | 2025-06-20 | 5.30 | 5.25 | 5.40 | -0.25 | -4.50% | 48 | 4,702 | 31.21% |
| DIS250815C00100000 | 2024-09-06 1:08PM EDT | 2025-08-15 | 6.20 | 6.05 | 6.25 | -0.25 | -3.88% | 1 | 108 | 31.16% |
| DIS250919C00100000 | 2024-09-05 1:29PM EDT | 2025-09-19 | 6.90 | 6.55 | 6.75 | 0.00 | - | 3 | 43 | 31.13% |
| DIS251219C00100000 | 2024-09-05 10:10AM EDT | 2025-12-19 | 8.00 | 7.90 | 8.40 | -0.70 | -8.05% | 7 | 1,785 | 32.18% |
| DIS260116C00100000 | 2024-09-06 3:16PM EDT | 2026-01-16 | 8.40 | 8.20 | 8.50 | -0.15 | -1.75% | 18 | 3,394 | 31.51% |
| DIS261218C00100000 | 2024-09-06 3:52PM EDT | 2026-12-18 | 12.75 | 12.40 | 12.95 | -0.56 | -4.21% | 4 | 865 | 32.77% |
Options de ventepour13 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240913P00100000 | 2024-09-06 9:58AM EDT | 2024-09-13 | 11.18 | 10.00 | 12.20 | +1.53 | +15.85% | 1 | 0 | 55.47% |
| DIS240920P00100000 | 2024-09-06 3:49PM EDT | 2024-09-20 | 11.95 | 11.00 | 13.70 | +0.32 | +2.75% | 489 | 643 | 78.83% |
| DIS240927P00100000 | 2024-09-06 1:35PM EDT | 2024-09-27 | 11.98 | 11.40 | 12.35 | +1.49 | +14.20% | 24 | 0 | 37.50% |
| DIS241004P00100000 | 2024-09-03 9:56AM EDT | 2024-10-04 | 10.15 | 11.95 | 12.35 | 0.00 | - | 11 | 0 | 32.52% |
| DIS241011P00100000 | 2024-09-03 11:48AM EDT | 2024-10-11 | 10.15 | 12.00 | 12.30 | 0.00 | - | 14 | 15 | 27.83% |
| DIS241018P00100000 | 2024-09-06 3:27PM EDT | 2024-10-18 | 11.85 | 11.05 | 12.25 | +0.35 | +3.04% | 23 | 1,131 | 24.12% |
| DIS241115P00100000 | 2024-09-06 3:20PM EDT | 2024-11-15 | 12.35 | 12.50 | 13.70 | +0.28 | +2.32% | 172 | 2,546 | 35.27% |
| DIS241220P00100000 | 2024-09-06 2:22PM EDT | 2024-12-20 | 12.95 | 11.85 | 14.05 | +0.45 | +3.60% | 4 | 1,816 | 31.20% |
| DIS250117P00100000 | 2024-09-06 2:33PM EDT | 2025-01-17 | 13.15 | 12.90 | 13.30 | +0.57 | +4.53% | 1 | 11,404 | 22.99% |
| DIS250321P00100000 | 2024-09-05 1:58PM EDT | 2025-03-21 | 13.15 | 13.90 | 14.10 | 0.00 | - | 12 | 4,690 | 23.10% |
| DIS250417P00100000 | 2024-08-23 9:45AM EDT | 2025-04-17 | 12.55 | 13.90 | 14.30 | 0.00 | - | 214 | 214 | 22.56% |
| DIS250620P00100000 | 2024-09-05 12:57PM EDT | 2025-06-20 | 15.00 | 14.15 | 15.00 | +0.88 | +6.23% | 2 | 4,112 | 22.57% |
| DIS250815P00100000 | 2024-09-06 11:40AM EDT | 2025-08-15 | 15.14 | 14.40 | 15.60 | +1.09 | +7.76% | 1 | 3 | 22.66% |
| DIS250919P00100000 | 2024-08-30 2:41PM EDT | 2025-09-19 | 14.20 | 15.65 | 15.85 | 0.00 | - | 1 | 247 | 22.36% |
| DIS251219P00100000 | 2024-09-06 11:40AM EDT | 2025-12-19 | 16.19 | 16.40 | 16.75 | +0.09 | +0.56% | 8 | 1,054 | 22.55% |
| DIS260116P00100000 | 2024-09-06 3:49PM EDT | 2026-01-16 | 16.70 | 16.65 | 16.95 | +0.39 | +2.39% | 1 | 7,260 | 22.43% |
| DIS261218P00100000 | 2024-09-05 1:19PM EDT | 2026-12-18 | 18.55 | 18.75 | 19.40 | 0.00 | - | 1 | 321 | 22.15% |
