La bourse ferme dans 1 h 4 min
CAC 40
7 400,13 -25,13 (-0,34 %) Euro Stoxx 50
4 750,35 -28,31 (-0,59 %) Dow Jones
40 604,25 -225,34 (-0,55 %) EUR/USD
1,1025 -0,0015 (-0,13 %) Gold future
2 534,60 +1,90 (+0,08 %) Bitcoin EUR
51 419,68 +1 255,20 (+2,50 %)
The Walt Disney Company (DIS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:26AM EDT. Marché ouvert.
Prix d’exercice:115.00
Options d’achatpour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240913C00115000 | 2024-09-09 10:45AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 30 | 87.50% |
| DIS240920C00115000 | 2024-09-10 9:38AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 14,724 | 59.38% |
| DIS240927C00115000 | 2024-08-26 10:18AM EDT | 2024-09-27 | 0.05 | 0.01 | 0.09 | 0.00 | - | 1 | 10 | 53.52% |
| DIS241004C00115000 | 2024-09-06 9:32AM EDT | 2024-10-04 | 0.10 | 0.01 | 0.75 | 0.00 | - | 1 | 12 | 63.53% |
| DIS241018C00115000 | 2024-09-09 1:02PM EDT | 2024-10-18 | 0.06 | 0.06 | 0.11 | 0.00 | - | 2 | 3,321 | 40.63% |
| DIS241115C00115000 | 2024-09-09 1:58PM EDT | 2024-11-15 | 0.32 | 0.30 | 0.35 | 0.00 | - | 29 | 2,548 | 38.14% |
| DIS241220C00115000 | 2024-09-09 1:28PM EDT | 2024-12-20 | 0.45 | 0.47 | 0.53 | 0.00 | - | 3 | 2,431 | 33.81% |
| DIS250117C00115000 | 2024-09-09 1:28PM EDT | 2025-01-17 | 0.60 | 0.61 | 0.66 | 0.00 | - | 9 | 18,065 | 31.52% |
| DIS250321C00115000 | 2024-09-09 10:49AM EDT | 2025-03-21 | 1.20 | 1.19 | 1.26 | 0.00 | - | 28 | 1,351 | 30.70% |
| DIS250417C00115000 | 2024-09-09 10:37AM EDT | 2025-04-17 | 1.43 | 1.39 | 1.48 | 0.00 | - | 1 | 57 | 30.16% |
| DIS250620C00115000 | 2024-09-09 2:38PM EDT | 2025-06-20 | 2.13 | 2.04 | 2.41 | 0.00 | - | 33 | 4,200 | 31.15% |
| DIS250815C00115000 | 2024-09-10 9:55AM EDT | 2025-08-15 | 2.85 | 2.72 | 2.99 | 0.00 | - | 1 | 157 | 30.82% |
| DIS250919C00115000 | 2024-09-09 1:33PM EDT | 2025-09-19 | 3.20 | 3.15 | 3.35 | 0.00 | - | 4 | 372 | 30.66% |
| DIS251219C00115000 | 2024-09-09 11:30AM EDT | 2025-12-19 | 4.30 | 4.20 | 4.45 | 0.00 | - | 1 | 1,134 | 30.92% |
| DIS260116C00115000 | 2024-09-09 2:54PM EDT | 2026-01-16 | 4.55 | 4.55 | 4.70 | +0.05 | +1.11% | 5 | 3,546 | 30.76% |
| DIS261218C00115000 | 2024-09-06 11:42AM EDT | 2026-12-18 | 8.35 | 8.40 | 8.80 | 0.00 | - | 1 | 295 | 32.23% |
Options de ventepour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240913P00115000 | 2024-08-20 11:11AM EDT | 2024-09-13 | 25.07 | 24.30 | 28.35 | 0.00 | - | - | 0 | 218.12% |
| DIS240920P00115000 | 2024-09-09 3:39PM EDT | 2024-09-20 | 26.65 | 26.05 | 26.55 | 0.00 | - | 951 | 435 | 0.00% |
| DIS240927P00115000 | 2024-08-30 10:03AM EDT | 2024-09-27 | 25.22 | 26.00 | 26.55 | 0.00 | - | 30 | 0 | 0.00% |
| DIS241004P00115000 | 2024-09-05 9:50AM EDT | 2024-10-04 | 25.68 | 26.05 | 26.70 | 0.00 | - | - | 0 | 0.00% |
| DIS241018P00115000 | 2024-09-09 3:39PM EDT | 2024-10-18 | 26.65 | 25.95 | 26.25 | 0.00 | - | 219 | 95 | 0.00% |
| DIS241115P00115000 | 2024-08-20 2:15PM EDT | 2024-11-15 | 24.95 | 26.10 | 26.70 | 0.00 | - | 1 | 1 | 0.00% |
| DIS241220P00115000 | 2024-08-30 9:35AM EDT | 2024-12-20 | 25.20 | 25.80 | 26.75 | 0.00 | - | 6 | 1 | 0.00% |
| DIS250117P00115000 | 2024-09-05 3:28PM EDT | 2025-01-17 | 26.72 | 25.90 | 26.50 | 0.00 | - | 340 | 282 | 0.00% |
| DIS250321P00115000 | 2024-09-06 11:11AM EDT | 2025-03-21 | 26.90 | 26.20 | 26.50 | 0.00 | - | 1 | 46 | 0.00% |
| DIS250417P00115000 | 2024-09-09 10:40AM EDT | 2025-04-17 | 27.00 | 26.20 | 26.45 | 0.00 | - | 2 | 91 | 0.00% |
| DIS250620P00115000 | 2024-09-06 2:16PM EDT | 2025-06-20 | 27.15 | 26.40 | 27.00 | 0.00 | - | 21 | 490 | 11.91% |
| DIS250815P00115000 | 2024-08-30 2:16PM EDT | 2025-08-15 | 25.18 | 25.75 | 27.35 | 0.00 | - | 17 | 20 | 17.14% |
| DIS250919P00115000 | 2024-08-29 3:42PM EDT | 2025-09-19 | 25.55 | 26.60 | 27.65 | 0.00 | - | 2 | 4 | 18.64% |
| DIS251219P00115000 | 2024-09-09 9:51AM EDT | 2025-12-19 | 27.65 | 26.85 | 28.25 | 0.00 | - | 1 | 220 | 19.82% |
| DIS260116P00115000 | 2024-08-13 1:52PM EDT | 2026-01-16 | 29.80 | 27.20 | 27.80 | 0.00 | - | 2 | 594 | 17.09% |
| DIS261218P00115000 | 2024-08-30 10:45AM EDT | 2026-12-18 | 28.00 | 28.00 | 30.85 | 0.00 | - | 50 | 62 | 21.88% |
