La bourse est fermée
Dow Jones
41 606,18 -15,90 (-0,04 %) Nasdaq
17 628,06 +35,93 (+0,20 %) Nikkei 225
36 203,22 -378,54 (-1,03 %) EUR/USD
1,1116 -0,0019 (-0,17 %) HANG SENG
17 660,02 +237,90 (+1,37 %) Bitcoin EUR
54 127,15 +2 248,39 (+4,33 %)
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:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240920C00060000 | 2024-09-13 2:54PM EDT | 2024-09-20 | 30.43 | 31.70 | 33.65 | 0.00 | - | 100 | 0 | 292.97% |
| DIS241018C00060000 | 2024-08-20 9:52AM EDT | 2024-10-18 | 30.25 | 33.05 | 33.35 | 0.00 | - | 1 | 3 | 86.33% |
| DIS241115C00060000 | 2024-09-04 1:13PM EDT | 2024-11-15 | 30.25 | 33.30 | 33.70 | 0.00 | - | 2 | 25 | 71.97% |
| DIS241220C00060000 | 2024-09-06 3:52PM EDT | 2024-12-20 | 28.90 | 33.55 | 33.90 | 0.00 | - | 2 | 15 | 61.45% |
| DIS250117C00060000 | 2024-09-03 3:49PM EDT | 2025-01-17 | 29.75 | 32.60 | 34.00 | 0.00 | - | 2 | 200 | 57.98% |
| DIS250321C00060000 | 2024-08-15 3:43PM EDT | 2025-03-21 | 30.90 | 31.90 | 32.40 | 0.00 | - | 1 | 202 | 0.00% |
| DIS250620C00060000 | 2024-09-10 2:02PM EDT | 2025-06-20 | 31.00 | 34.05 | 36.55 | 0.00 | - | 3 | 413 | 56.38% |
| DIS250815C00060000 | 2024-09-11 2:27PM EDT | 2025-08-15 | 31.15 | 35.30 | 38.00 | 0.00 | - | 1 | 2 | 51.95% |
| DIS250919C00060000 | 2024-09-17 3:55PM EDT | 2025-09-19 | 35.65 | 35.55 | 36.70 | +1.20 | +3.48% | 1 | 55 | 49.67% |
| DIS251219C00060000 | 2024-09-17 10:08AM EDT | 2025-12-19 | 36.45 | 35.90 | 37.45 | +3.45 | +10.45% | 3 | 289 | 47.79% |
| DIS260116C00060000 | 2024-09-16 10:28AM EDT | 2026-01-16 | 35.60 | 35.40 | 39.00 | 0.00 | - | 1 | 192 | 52.69% |
| DIS261218C00060000 | 2024-09-13 12:24PM EDT | 2026-12-18 | 36.93 | 38.35 | 41.45 | 0.00 | - | 1 | 38 | 47.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240920P00060000 | 2024-09-13 9:30AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,320 | 140.63% |
| DIS240927P00060000 | 2024-08-23 3:19PM EDT | 2024-09-27 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 103.91% |
| DIS241004P00060000 | 2024-09-12 11:13AM EDT | 2024-10-04 | 0.03 | - | 0.07 | 0.00 | - | - | 14 | 89.06% |
| DIS241011P00060000 | 2024-09-03 3:45PM EDT | 2024-10-11 | 0.07 | 0.00 | 0.09 | 0.00 | - | - | 2 | 71.09% |
| DIS241018P00060000 | 2024-09-12 9:34AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 350 | 60.94% |
| DIS241115P00060000 | 2024-09-13 11:08AM EDT | 2024-11-15 | 0.05 | 0.02 | 0.17 | 0.00 | - | 3 | 669 | 50.98% |
| DIS241220P00060000 | 2024-09-17 10:12AM EDT | 2024-12-20 | 0.19 | 0.08 | 0.18 | +0.05 | +35.71% | 2 | 387 | 44.73% |
| DIS250117P00060000 | 2024-09-17 11:57AM EDT | 2025-01-17 | 0.15 | 0.11 | 0.18 | -0.03 | -16.67% | 21 | 9,933 | 39.26% |
| DIS250321P00060000 | 2024-09-16 9:50AM EDT | 2025-03-21 | 0.38 | 0.28 | 0.41 | 0.00 | - | 2 | 2,485 | 37.16% |
| DIS250417P00060000 | 2024-09-17 10:04AM EDT | 2025-04-17 | 0.43 | 0.36 | 0.54 | -0.04 | -8.51% | 2 | 24 | 36.82% |
| DIS250620P00060000 | 2024-09-17 2:45PM EDT | 2025-06-20 | 0.66 | 0.60 | 0.76 | -0.03 | -4.35% | 15 | 808 | 34.89% |
| DIS250815P00060000 | 2024-09-12 3:40PM EDT | 2025-08-15 | 1.05 | 0.81 | 0.91 | 0.00 | - | 2 | 28 | 33.25% |
| DIS250919P00060000 | 2024-09-16 3:00PM EDT | 2025-09-19 | 1.05 | 0.93 | 1.00 | 0.00 | - | 2 | 23 | 32.40% |
| DIS251219P00060000 | 2024-09-16 11:23AM EDT | 2025-12-19 | 1.37 | 1.29 | 1.37 | 0.00 | - | 1 | 2,564 | 31.59% |
| DIS260116P00060000 | 2024-09-17 12:47PM EDT | 2026-01-16 | 1.45 | 1.35 | 1.43 | -0.20 | -12.12% | 10 | 1,774 | 31.04% |
| DIS261218P00060000 | 2024-09-17 2:52PM EDT | 2026-12-18 | 2.71 | 2.37 | 2.86 | -0.34 | -11.15% | 2 | 159 | 29.79% |
