La bourse est fermée
Dow Jones
40 813,33 +467,92 (+1,16 %) Nasdaq
16 842,97 +152,14 (+0,91 %) Nikkei 225
36 215,75 -175,72 (-0,48 %) EUR/USD
1,1042 -0,0047 (-0,42 %) HANG SENG
17 196,96 -247,34 (-1,42 %) Bitcoin EUR
51 535,38 +2 280,86 (+4,63 %)
The Walt Disney Company (DIS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:35PM EDT. Marché ouvert.
Prix d’exercice:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240920C00045000 | 2023-11-06 1:33PM EDT | 2024-09-20 | 42.20 | 46.65 | 48.35 | 0.00 | - | 1 | 3 | 398.58% |
| DIS241220C00045000 | 2024-08-16 11:48AM EDT | 2024-12-20 | 45.15 | 43.60 | 44.10 | 0.00 | - | 2 | 2 | 75.59% |
| DIS250117C00045000 | 2024-07-23 3:02PM EDT | 2025-01-17 | 47.20 | 44.50 | 47.50 | 0.00 | - | 2 | 77 | 103.10% |
| DIS250321C00045000 | 2024-08-05 9:33AM EDT | 2025-03-21 | 43.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIS250620C00045000 | 2024-07-23 10:49AM EDT | 2025-06-20 | 48.22 | 46.25 | 46.75 | 0.00 | - | 2 | 219 | 74.05% |
| DIS251219C00045000 | 2024-08-22 3:37PM EDT | 2025-12-19 | 47.35 | 44.85 | 47.20 | 0.00 | - | 2 | 75 | 54.75% |
| DIS260116C00045000 | 2024-08-07 1:05PM EDT | 2026-01-16 | 44.75 | 44.75 | 45.70 | 0.00 | - | 2 | 54 | 51.03% |
| DIS261218C00045000 | 2024-09-06 2:19PM EDT | 2026-12-18 | 46.50 | 45.80 | 48.05 | 0.00 | - | 2 | 190 | 50.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240920P00045000 | 2024-08-02 12:50PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.09 | 0.00 | - | 5 | 2,426 | 153.91% |
| DIS241220P00045000 | 2024-08-13 9:47AM EDT | 2024-12-20 | 0.10 | 0.00 | 0.17 | +0.04 | +66.67% | 1 | 13 | 57.03% |
| DIS250117P00045000 | 2024-09-05 10:01AM EDT | 2025-01-17 | 0.10 | 0.02 | 0.10 | 0.00 | - | 2 | 1,553 | 51.66% |
| DIS250321P00045000 | 2024-09-06 10:04AM EDT | 2025-03-21 | 0.10 | 0.07 | 0.22 | 0.00 | - | 2 | 47 | 47.85% |
| DIS250417P00045000 | 2024-09-09 10:01AM EDT | 2025-04-17 | 0.19 | 0.09 | 0.19 | +0.01 | +5.56% | 2 | 17 | 43.80% |
| DIS250620P00045000 | 2024-09-09 2:11PM EDT | 2025-06-20 | 0.22 | 0.17 | 0.27 | -0.03 | -12.00% | 3 | 1,323 | 40.87% |
| DIS250815P00045000 | 2024-09-06 11:01AM EDT | 2025-08-15 | 0.32 | 0.06 | 0.61 | 0.00 | - | 2 | 13 | 43.68% |
| DIS250919P00045000 | 2024-09-06 3:30PM EDT | 2025-09-19 | 0.35 | 0.10 | 0.59 | 0.00 | - | 2 | 11 | 41.31% |
| DIS251219P00045000 | 2024-09-05 3:34PM EDT | 2025-12-19 | 0.49 | 0.14 | 0.53 | 0.00 | - | 3 | 1,153 | 36.26% |
| DIS260116P00045000 | 2024-09-05 3:34PM EDT | 2026-01-16 | 0.54 | 0.19 | 0.55 | 0.00 | - | 1 | 468 | 35.47% |
| DIS261218P00045000 | 2024-09-06 12:42PM EDT | 2026-12-18 | 1.25 | 0.00 | 1.40 | 0.00 | - | 2 | 35 | 34.06% |
