La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 551,30 +854,61 (+1,39 %)
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:130.00
Options d’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240802C00130000 | 2024-07-25 12:38PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 150 | 87.50% |
| DIS240809C00130000 | 2024-07-17 11:33AM EDT | 2024-08-09 | 0.22 | 0.01 | 0.18 | 0.00 | - | 1 | 17 | 86.33% |
| DIS240816C00130000 | 2024-07-26 1:51PM EDT | 2024-08-16 | 0.05 | 0.03 | 0.08 | +0.01 | +25.00% | 289 | 6,469 | 65.63% |
| DIS240823C00130000 | 2024-07-22 9:35AM EDT | 2024-08-23 | 0.10 | 0.00 | 0.28 | 0.00 | - | 13 | 102 | 64.65% |
| DIS240830C00130000 | 2024-07-22 1:05PM EDT | 2024-08-30 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 5 | 56.84% |
| DIS240920C00130000 | 2024-07-26 12:27PM EDT | 2024-09-20 | 0.09 | 0.06 | 0.21 | -0.02 | -18.18% | 332 | 2,929 | 48.73% |
| DIS241018C00130000 | 2024-07-25 10:38AM EDT | 2024-10-18 | 0.13 | 0.06 | 0.20 | 0.00 | - | 2 | 876 | 39.45% |
| DIS241115C00130000 | 2024-07-26 1:51PM EDT | 2024-11-15 | 0.35 | 0.13 | 0.34 | +0.06 | +20.69% | 8 | 394 | 37.48% |
| DIS241220C00130000 | 2024-07-26 11:18AM EDT | 2024-12-20 | 0.36 | 0.34 | 0.58 | -0.02 | -5.26% | 11 | 390 | 36.35% |
| DIS250117C00130000 | 2024-07-26 2:16PM EDT | 2025-01-17 | 0.49 | 0.45 | 0.51 | +0.01 | +2.08% | 17 | 14,295 | 32.42% |
| DIS250321C00130000 | 2024-07-26 3:06PM EDT | 2025-03-21 | 0.84 | 0.83 | 0.87 | 0.00 | - | 32 | 403 | 31.25% |
| DIS250620C00130000 | 2024-07-26 2:15PM EDT | 2025-06-20 | 1.59 | 1.33 | 1.54 | -0.01 | -0.62% | 61 | 1,747 | 30.71% |
| DIS251219C00130000 | 2024-07-26 3:53PM EDT | 2025-12-19 | 3.14 | 2.93 | 3.20 | 0.00 | - | 10 | 655 | 30.86% |
| DIS260116C00130000 | 2024-07-26 3:33PM EDT | 2026-01-16 | 3.30 | 3.25 | 3.40 | -0.07 | -2.08% | 5 | 2,072 | 30.68% |
| DIS261218C00130000 | 2024-07-25 1:36PM EDT | 2026-12-18 | 6.60 | 6.05 | 8.25 | +0.20 | +3.12% | 4 | 266 | 34.53% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240816P00130000 | 2024-07-18 11:23AM EDT | 2024-08-16 | 32.25 | 38.00 | 42.20 | 0.00 | - | 2 | 0 | 61.33% |
| DIS240920P00130000 | 2024-07-26 3:29PM EDT | 2024-09-20 | 40.10 | 38.00 | 40.40 | -0.55 | -1.35% | 9 | 9 | 52.78% |
| DIS241018P00130000 | 2024-07-26 12:58PM EDT | 2024-10-18 | 39.60 | 38.00 | 40.40 | -0.85 | -2.10% | 26 | 10 | 43.12% |
| DIS241220P00130000 | 2024-07-22 11:32AM EDT | 2024-12-20 | 35.83 | 38.00 | 42.20 | 0.00 | - | 4 | 0 | 50.50% |
| DIS250117P00130000 | 2024-07-25 3:10PM EDT | 2025-01-17 | 39.87 | 39.65 | 40.45 | -0.13 | -0.33% | 20 | 17 | 30.71% |
| DIS250321P00130000 | 2024-06-28 11:34AM EDT | 2025-03-21 | 30.10 | 38.00 | 40.60 | 0.00 | - | 1 | 0 | 28.13% |
| DIS250620P00130000 | 2024-06-28 11:26AM EDT | 2025-06-20 | 29.25 | 38.15 | 42.50 | 0.00 | - | 2 | 2 | 35.18% |
| DIS251219P00130000 | 2024-07-16 1:08PM EDT | 2025-12-19 | 40.85 | 37.55 | 42.50 | +9.05 | +28.46% | 1 | 167 | 28.25% |
| DIS260116P00130000 | 2024-07-24 10:13AM EDT | 2026-01-16 | 39.96 | 37.50 | 42.00 | 0.00 | - | 25 | 25 | 25.66% |
| DIS261218P00130000 | 2024-07-11 1:53PM EDT | 2026-12-18 | 34.00 | 40.15 | 41.05 | 0.00 | - | - | 5 | 16.88% |
