La bourse ferme dans 20 min
CAC 40
7 426,13 +73,83 (+1,00 %) Euro Stoxx 50
4 778,59 +40,53 (+0,86 %) Dow Jones
40 738,84 +393,43 (+0,98 %) EUR/USD
1,1045 -0,0044 (-0,40 %) Gold future
2 526,50 +1,90 (+0,08 %) Bitcoin EUR
50 040,68 +993,84 (+2,03 %)
The Walt Disney Company (DIS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:10AM EDT. Marché ouvert.
Prix d’exercice:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240920C00065000 | 2024-08-21 1:37PM EDT | 2024-09-20 | 25.31 | 23.20 | 23.40 | 0.00 | - | 32 | 158 | 100.88% |
| DIS241018C00065000 | 2024-08-06 1:00PM EDT | 2024-10-18 | 27.00 | 24.00 | 26.05 | 0.00 | - | 2 | 2 | 93.36% |
| DIS241115C00065000 | 2024-08-07 10:27AM EDT | 2024-11-15 | 24.65 | 24.55 | 24.75 | 0.00 | - | 1 | 23 | 66.72% |
| DIS241220C00065000 | 2024-09-06 1:00PM EDT | 2024-12-20 | 24.30 | 24.00 | 24.50 | 0.00 | - | 1 | 18 | 52.54% |
| DIS250117C00065000 | 2024-09-06 1:30PM EDT | 2025-01-17 | 24.35 | 24.25 | 24.50 | 0.00 | - | 3 | 372 | 46.58% |
| DIS250321C00065000 | 2024-07-26 10:18AM EDT | 2025-03-21 | 27.35 | 27.70 | 27.90 | 0.00 | - | 1 | 2 | 60.35% |
| DIS250417C00065000 | 2024-08-22 2:47PM EDT | 2025-04-17 | 27.70 | 25.40 | 25.85 | 0.00 | - | - | 1 | 45.14% |
| DIS250620C00065000 | 2024-09-06 10:37AM EDT | 2025-06-20 | 26.80 | 26.30 | 26.50 | 0.00 | - | 1 | 602 | 43.24% |
| DIS250815C00065000 | 2024-08-16 1:59PM EDT | 2025-08-15 | 28.40 | 26.60 | 26.95 | 0.00 | - | 1 | 1 | 41.64% |
| DIS250919C00065000 | 2024-08-05 2:05PM EDT | 2025-09-19 | 28.45 | 27.05 | 30.25 | 0.00 | - | 3 | 4 | 53.34% |
| DIS251219C00065000 | 2024-09-04 11:19AM EDT | 2025-12-19 | 29.60 | 27.35 | 28.25 | 0.00 | - | 1 | 115 | 40.58% |
| DIS260116C00065000 | 2024-08-30 2:28PM EDT | 2026-01-16 | 29.85 | 27.90 | 28.35 | 0.00 | - | 2 | 81 | 39.78% |
| DIS261218C00065000 | 2024-08-28 12:31PM EDT | 2026-12-18 | 32.30 | 30.95 | 31.60 | 0.00 | - | 1 | 10 | 39.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240913P00065000 | 2024-09-06 2:45PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 90.63% |
| DIS240920P00065000 | 2024-09-06 3:27PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 1,362 | 73.44% |
| DIS241011P00065000 | 2024-08-30 3:24PM EDT | 2024-10-11 | 0.36 | 0.00 | 0.24 | 0.00 | - | 5 | 5 | 52.15% |
| DIS241018P00065000 | 2024-09-06 12:19PM EDT | 2024-10-18 | 0.15 | 0.01 | 0.14 | 0.00 | - | 5 | 547 | 48.63% |
| DIS241115P00065000 | 2024-09-09 10:31AM EDT | 2024-11-15 | 0.16 | 0.10 | 0.35 | -0.03 | -13.64% | 1 | 713 | 44.39% |
| DIS241220P00065000 | 2024-09-09 10:29AM EDT | 2024-12-20 | 0.39 | 0.27 | 0.40 | +0.05 | +14.71% | 2 | 216 | 37.11% |
| DIS250117P00065000 | 2024-09-06 2:37PM EDT | 2025-01-17 | 0.47 | 0.44 | 0.46 | -0.03 | -6.00% | 1 | 12,657 | 33.99% |
| DIS250321P00065000 | 2024-08-27 3:32PM EDT | 2025-03-21 | 0.63 | 0.83 | 1.04 | 0.00 | - | 20 | 473 | 34.41% |
| DIS250417P00065000 | 2024-08-27 3:34PM EDT | 2025-04-17 | 0.73 | 0.93 | 1.14 | 0.00 | - | 1 | 113 | 33.11% |
| DIS250620P00065000 | 2024-09-05 2:03PM EDT | 2025-06-20 | 1.29 | 1.17 | 1.44 | 0.00 | - | 10 | 1,653 | 31.32% |
| DIS250815P00065000 | 2024-09-04 9:47AM EDT | 2025-08-15 | 1.59 | 1.68 | 1.78 | 0.00 | - | 1 | 58 | 30.70% |
| DIS250919P00065000 | 2024-08-14 11:40AM EDT | 2025-09-19 | 2.00 | 1.83 | 2.30 | 0.00 | - | 8 | 140 | 32.01% |
| DIS251219P00065000 | 2024-08-26 3:56PM EDT | 2025-12-19 | 1.91 | 2.36 | 2.52 | 0.00 | - | 1 | 823 | 29.71% |
| DIS260116P00065000 | 2024-08-30 11:11AM EDT | 2026-01-16 | 2.22 | 2.47 | 2.58 | 0.00 | - | 100 | 1,143 | 29.12% |
| DIS261218P00065000 | 2024-09-05 12:53PM EDT | 2026-12-18 | 4.16 | 3.30 | 5.30 | 0.00 | - | 1 | 234 | 30.65% |
