La bourse ferme dans 11 min
CAC 40
7 510,63 -104,78 (-1,38 %) Euro Stoxx 50
4 874,87 -68,51 (-1,39 %) Dow Jones
41 931,81 -93,38 (-0,22 %) EUR/USD
1,1146 -0,0020 (-0,18 %) Gold future
2 641,70 +27,10 (+1,04 %) Bitcoin EUR
56 399,55 -263,40 (-0,46 %)
The Walt Disney Company (DIS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:19AM EDT. Marché ouvert.
Prix d’exercice:55.00
Options d’achatpour20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240920C00055000 | 2024-08-12 2:54PM EDT | 2024-09-20 | 31.07 | 31.30 | 35.20 | 0.00 | - | 1 | 6 | 0.00% |
| DIS241018C00055000 | 2024-09-16 2:09PM EDT | 2024-10-18 | 37.10 | 38.20 | 38.70 | 0.00 | - | 1 | 17 | 115.14% |
| DIS241115C00055000 | 2024-09-05 2:23PM EDT | 2024-11-15 | 34.65 | 38.50 | 38.85 | 0.00 | - | 1 | 2 | 88.92% |
| DIS241220C00055000 | 2024-08-20 1:08PM EDT | 2024-12-20 | 35.84 | 38.95 | 41.15 | 0.00 | - | 10 | 10 | 92.55% |
| DIS250117C00055000 | 2024-08-21 10:54AM EDT | 2025-01-17 | 35.68 | 38.55 | 39.00 | 0.00 | - | 1 | 126 | 63.09% |
| DIS250321C00055000 | 2024-09-17 1:57PM EDT | 2025-03-21 | 38.90 | 39.10 | 39.55 | 0.00 | - | 1 | 3 | 58.06% |
| DIS250620C00055000 | 2024-08-08 11:44AM EDT | 2025-06-20 | 33.00 | 34.80 | 36.40 | 0.00 | - | 4 | 80 | 0.00% |
| DIS250919C00055000 | 2024-09-13 10:19AM EDT | 2025-09-19 | 37.50 | 40.15 | 41.60 | 0.00 | - | 1 | 1 | 51.72% |
| DIS251219C00055000 | 2024-08-19 10:34AM EDT | 2025-12-19 | 39.20 | 39.90 | 41.80 | 0.00 | - | 1 | 76 | 51.07% |
| DIS260116C00055000 | 2024-08-30 3:18PM EDT | 2026-01-16 | 38.20 | 39.20 | 41.35 | 0.00 | - | 7 | 47 | 47.35% |
| DIS261218C00055000 | 2024-09-19 11:54AM EDT | 2026-12-18 | 44.00 | 42.80 | 43.75 | 0.00 | - | 1 | 12 | 44.92% |
Options de ventepour20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240920P00055000 | 2024-09-06 10:51AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 433 | 337.50% |
| DIS241018P00055000 | 2024-09-19 2:26PM EDT | 2024-10-18 | 0.12 | 0.00 | 0.12 | +0.08 | +200.00% | 18 | 40 | 80.86% |
| DIS241115P00055000 | 2024-09-11 10:36AM EDT | 2024-11-15 | 0.05 | 0.01 | 0.16 | 0.00 | - | 2 | 205 | 60.55% |
| DIS241220P00055000 | 2024-09-20 10:19AM EDT | 2024-12-20 | 0.05 | 0.03 | 0.07 | +0.01 | +25.00% | 3 | 52 | 46.48% |
| DIS250117P00055000 | 2024-09-20 10:47AM EDT | 2025-01-17 | 0.10 | 0.03 | 0.14 | +0.01 | +12.50% | 4 | 991 | 44.92% |
| DIS250321P00055000 | 2024-09-20 10:06AM EDT | 2025-03-21 | 0.20 | 0.17 | 0.24 | -0.02 | -9.09% | 2 | 522 | 39.70% |
| DIS250417P00055000 | 2024-09-20 10:04AM EDT | 2025-04-17 | 0.24 | 0.20 | 0.26 | +0.02 | +9.09% | 4 | 13 | 37.55% |
| DIS250620P00055000 | 2024-09-20 10:00AM EDT | 2025-06-20 | 0.40 | 0.31 | 0.44 | +0.01 | +2.56% | 4 | 303 | 36.30% |
| DIS250815P00055000 | 2024-09-20 9:56AM EDT | 2025-08-15 | 0.56 | 0.45 | 0.57 | 0.00 | - | 2 | 7 | 34.89% |
| DIS250919P00055000 | 2024-09-20 9:53AM EDT | 2025-09-19 | 0.59 | 0.50 | 0.65 | +0.02 | +3.51% | 2 | 23 | 34.13% |
| DIS251219P00055000 | 2024-08-30 12:56PM EDT | 2025-12-19 | 1.02 | 0.82 | 0.90 | 0.00 | - | 3 | 1,393 | 32.92% |
| DIS260116P00055000 | 2024-09-19 10:21AM EDT | 2026-01-16 | 0.86 | 0.88 | 0.95 | 0.00 | - | 3 | 1,778 | 32.37% |
| DIS261218P00055000 | 2024-09-17 1:37PM EDT | 2026-12-18 | 2.00 | 1.82 | 1.96 | 0.00 | - | 2 | 91 | 30.30% |
