La bourse est fermée
Dow Jones
40 796,18 +450,77 (+1,12 %) Nasdaq
16 839,85 +149,02 (+0,89 %) 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
51 546,11 +2 298,84 (+4,67 %)
The Walt Disney Company (DIS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:46PM EDT. Marché ouvert.
Prix d’exercice:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240920C00050000 | 2024-08-21 10:08AM EDT | 2024-09-20 | 40.03 | 38.20 | 38.50 | 0.00 | - | 2 | 94 | 144.53% |
| DIS241115C00050000 | 2024-08-26 10:06AM EDT | 2024-11-15 | 41.81 | 38.75 | 39.05 | 0.00 | - | 4 | 20 | 80.71% |
| DIS241220C00050000 | 2024-08-28 12:16PM EDT | 2024-12-20 | 39.65 | 38.85 | 39.20 | 0.00 | - | 2 | 17 | 68.80% |
| DIS250117C00050000 | 2024-09-09 10:54AM EDT | 2025-01-17 | 38.72 | 38.85 | 39.25 | -3.91 | -9.17% | 1 | 636 | 61.52% |
| DIS250321C00050000 | 2024-08-16 1:31PM EDT | 2025-03-21 | 40.90 | 39.15 | 39.80 | 0.00 | - | 3 | 3 | 57.01% |
| DIS250620C00050000 | 2024-09-06 11:50AM EDT | 2025-06-20 | 39.50 | 39.80 | 41.75 | -0.25 | -0.63% | 1 | 270 | 59.03% |
| DIS250919C00050000 | 2024-08-19 2:02PM EDT | 2025-09-19 | 43.05 | 39.90 | 41.00 | 0.00 | - | 1 | 3 | 52.93% |
| DIS251219C00050000 | 2024-08-29 3:36PM EDT | 2025-12-19 | 43.00 | 40.45 | 41.20 | 0.00 | - | 200 | 1,072 | 48.69% |
| DIS260116C00050000 | 2024-09-03 3:05PM EDT | 2026-01-16 | 41.85 | 39.85 | 41.40 | 0.00 | - | 1 | 155 | 48.43% |
| DIS261218C00050000 | 2024-09-06 12:15PM EDT | 2026-12-18 | 42.30 | 42.15 | 43.20 | 0.00 | - | 2 | 158 | 44.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240920P00050000 | 2024-06-26 10:35AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.18 | 0.00 | - | 3 | 102 | 144.53% |
| DIS241115P00050000 | 2024-09-05 1:01PM EDT | 2024-11-15 | 0.07 | 0.01 | 0.16 | 0.00 | - | 10 | 27 | 60.16% |
| DIS241220P00050000 | 2024-09-06 10:15AM EDT | 2024-12-20 | 0.03 | 0.01 | 0.19 | 0.00 | - | 2 | 33 | 50.00% |
| DIS250117P00050000 | 2024-09-06 10:10AM EDT | 2025-01-17 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 3,440 | 47.07% |
| DIS250321P00050000 | 2024-09-09 11:15AM EDT | 2025-03-21 | 0.18 | 0.16 | 0.19 | -0.07 | -28.00% | 6 | 105 | 40.23% |
| DIS250417P00050000 | 2024-09-09 9:59AM EDT | 2025-04-17 | 0.22 | 0.18 | 0.25 | -0.01 | -4.35% | 2 | 3 | 39.45% |
| DIS250620P00050000 | 2024-09-09 9:49AM EDT | 2025-06-20 | 0.35 | 0.33 | 0.42 | -0.05 | -12.50% | 2 | 1,217 | 38.23% |
| DIS250815P00050000 | 2024-09-09 2:31PM EDT | 2025-08-15 | 0.47 | 0.43 | 0.50 | -0.01 | -2.08% | 2 | 7 | 36.23% |
| DIS250919P00050000 | 2024-09-06 3:28PM EDT | 2025-09-19 | 0.58 | 0.45 | 0.84 | 0.00 | - | 2 | 5 | 38.67% |
| DIS251219P00050000 | 2024-08-29 1:24PM EDT | 2025-12-19 | 0.67 | 0.45 | 1.11 | 0.00 | - | 2 | 214 | 37.16% |
| DIS260116P00050000 | 2024-08-29 1:53PM EDT | 2026-01-16 | 0.75 | 0.49 | 1.14 | 0.00 | - | 2 | 220 | 36.34% |
| DIS261218P00050000 | 2024-09-09 11:51AM EDT | 2026-12-18 | 1.73 | 1.65 | 1.76 | -0.06 | -3.35% | 30 | 250 | 31.60% |
