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
48 869,48 -396,10 (-0,80 %)
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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240920C00140000 | 2024-09-03 2:06PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 2,096 | 81.25% |
| DIS241018C00140000 | 2024-09-05 9:30AM EDT | 2024-10-18 | 0.25 | 0.01 | 0.12 | 0.00 | - | 3 | 1,933 | 58.59% |
| DIS241115C00140000 | 2024-09-04 10:07AM EDT | 2024-11-15 | 0.08 | 0.05 | 0.11 | 0.00 | - | 2 | 335 | 48.34% |
| DIS241220C00140000 | 2024-09-06 10:14AM EDT | 2024-12-20 | 0.17 | 0.05 | 0.25 | +0.05 | +41.67% | 2 | 875 | 44.53% |
| DIS250117C00140000 | 2024-09-06 12:57PM EDT | 2025-01-17 | 0.15 | 0.08 | 0.19 | 0.00 | - | 15 | 10,629 | 37.84% |
| DIS250321C00140000 | 2024-09-06 10:07AM EDT | 2025-03-21 | 0.37 | 0.20 | 0.37 | +0.02 | +5.71% | 2 | 756 | 34.74% |
| DIS250620C00140000 | 2024-09-05 1:06PM EDT | 2025-06-20 | 0.58 | 0.40 | 0.75 | 0.00 | - | 1 | 3,992 | 32.89% |
| DIS251219C00140000 | 2024-09-05 11:40AM EDT | 2025-12-19 | 1.50 | 1.42 | 1.58 | 0.00 | - | 13 | 636 | 30.58% |
| DIS260116C00140000 | 2024-09-06 11:24AM EDT | 2026-01-16 | 1.69 | 1.65 | 1.72 | -0.01 | -0.59% | 1 | 2,393 | 30.37% |
| DIS261218C00140000 | 2024-09-06 2:01PM EDT | 2026-12-18 | 4.16 | 3.95 | 4.30 | -0.21 | -4.81% | 3 | 77 | 30.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240920P00140000 | 2024-05-29 12:00PM EDT | 2024-09-20 | 38.85 | 40.35 | 41.15 | 0.00 | - | 2 | 0 | 0.00% |
| DIS241018P00140000 | 2024-06-11 11:15AM EDT | 2024-10-18 | 37.82 | 42.45 | 43.25 | 0.00 | - | 1 | 0 | 0.00% |
| DIS241115P00140000 | 2024-05-10 10:24AM EDT | 2024-11-15 | 33.90 | 37.80 | 39.15 | 0.00 | - | - | 0 | 0.00% |
| DIS241220P00140000 | 2024-05-17 10:56AM EDT | 2024-12-20 | 36.65 | 39.55 | 42.15 | 0.00 | - | 1 | 1 | 0.00% |
| DIS250117P00140000 | 2024-08-23 11:42AM EDT | 2025-01-17 | 49.65 | 50.05 | 54.00 | 0.00 | - | 10 | 0 | 60.85% |
| DIS250321P00140000 | 2024-09-05 10:09AM EDT | 2025-03-21 | 51.20 | 50.95 | 53.10 | +0.60 | +1.19% | 1 | 0 | 42.87% |
| DIS250620P00140000 | 2024-08-20 2:38PM EDT | 2025-06-20 | 50.00 | 51.50 | 52.65 | 0.00 | - | 20 | 0 | 31.42% |
| DIS251219P00140000 | 2024-08-21 3:10PM EDT | 2025-12-19 | 49.72 | 49.55 | 54.35 | 0.00 | - | 10 | 0 | 33.90% |
| DIS260116P00140000 | 2024-08-30 11:26AM EDT | 2026-01-16 | 50.33 | 51.40 | 53.15 | 0.00 | - | 10 | 0 | 27.23% |
