La bourse est fermée
CAC 40
7 630,95 -10,00 (-0,13 %) Euro Stoxx 50
4 957,98 -8,29 (-0,17 %) Dow Jones
41 563,08 +228,03 (+0,55 %) EUR/USD
1,1053 -0,0028 (-0,25 %) Gold future
2 536,00 -24,30 (-0,95 %) Bitcoin EUR
53 279,30 -285,38 (-0,53 %)
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:80.00
Options d’achatpour6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240906C00080000 | 2024-08-30 12:41PM EDT | 2024-09-06 | 9.55 | 10.30 | 10.65 | -0.86 | -8.26% | 2 | 39 | 54.30% |
| DIS240913C00080000 | 2024-08-29 11:47AM EDT | 2024-09-13 | 10.45 | 10.35 | 11.90 | 0.00 | - | 2 | 11 | 61.52% |
| DIS240920C00080000 | 2024-08-28 3:59PM EDT | 2024-09-20 | 9.95 | 9.65 | 10.90 | 0.00 | - | 14 | 11,128 | 44.34% |
| DIS240927C00080000 | 2024-08-19 2:26PM EDT | 2024-09-27 | 11.50 | 10.60 | 11.05 | 0.00 | - | 13 | 15 | 41.24% |
| DIS241018C00080000 | 2024-08-30 2:32PM EDT | 2024-10-18 | 10.77 | 11.20 | 11.40 | -0.03 | -0.28% | 4 | 358 | 35.67% |
| DIS241115C00080000 | 2024-08-30 3:54PM EDT | 2024-11-15 | 12.20 | 12.05 | 12.55 | -0.35 | -2.79% | 13 | 236 | 38.65% |
| DIS241220C00080000 | 2024-08-30 12:14PM EDT | 2024-12-20 | 12.60 | 11.90 | 13.15 | -0.10 | -0.79% | 2 | 945 | 35.96% |
| DIS250117C00080000 | 2024-08-30 2:15PM EDT | 2025-01-17 | 12.85 | 13.30 | 13.50 | -0.80 | -5.86% | 1 | 2,743 | 34.14% |
| DIS250321C00080000 | 2024-08-30 12:13PM EDT | 2025-03-21 | 14.51 | 13.80 | 15.05 | -0.35 | -2.36% | 50 | 302 | 35.39% |
| DIS250417C00080000 | 2024-08-29 12:24PM EDT | 2025-04-17 | 15.65 | 15.30 | 15.70 | 0.00 | - | 2 | 3 | 35.94% |
| DIS250620C00080000 | 2024-08-30 2:59PM EDT | 2025-06-20 | 16.25 | 16.55 | 16.80 | -0.95 | -5.52% | 1 | 943 | 35.74% |
| DIS250815C00080000 | 2024-08-28 11:26AM EDT | 2025-08-15 | 16.45 | 15.25 | 18.55 | 0.00 | - | 1 | 8 | 38.45% |
| DIS250919C00080000 | 2024-08-28 3:02PM EDT | 2025-09-19 | 17.40 | 17.10 | 18.75 | +0.31 | +1.81% | 2 | 48 | 37.27% |
| DIS251219C00080000 | 2024-08-23 3:04PM EDT | 2025-12-19 | 19.50 | 19.10 | 20.00 | 0.00 | - | 4 | 612 | 36.96% |
| DIS260116C00080000 | 2024-08-30 2:07PM EDT | 2026-01-16 | 19.05 | 19.30 | 20.00 | -0.15 | -0.78% | 4 | 853 | 35.91% |
| DIS261218C00080000 | 2024-08-30 1:18PM EDT | 2026-12-18 | 23.00 | 23.20 | 24.00 | -0.24 | -1.03% | 1 | 203 | 36.07% |
Options de ventepour6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240906P00080000 | 2024-08-30 3:11PM EDT | 2024-09-06 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 27 | 179 | 39.06% |
| DIS240913P00080000 | 2024-08-30 10:43AM EDT | 2024-09-13 | 0.06 | 0.02 | 0.10 | +0.03 | +100.00% | 17 | 101 | 37.31% |
| DIS240920P00080000 | 2024-08-30 3:51PM EDT | 2024-09-20 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 1,093 | 37,480 | 28.81% |
| DIS240927P00080000 | 2024-08-30 9:41AM EDT | 2024-09-27 | 0.14 | 0.10 | 0.26 | -0.05 | -26.32% | 2 | 332 | 31.69% |
| DIS241004P00080000 | 2024-08-30 2:27PM EDT | 2024-10-04 | 0.19 | 0.14 | 0.19 | -0.07 | -26.92% | 4 | 5 | 26.27% |
| DIS241018P00080000 | 2024-08-30 3:44PM EDT | 2024-10-18 | 0.31 | 0.26 | 0.30 | -0.06 | -16.22% | 62 | 5,325 | 24.63% |
| DIS241115P00080000 | 2024-08-30 3:43PM EDT | 2024-11-15 | 1.13 | 1.04 | 1.29 | 0.00 | - | 53 | 3,465 | 30.98% |
| DIS241220P00080000 | 2024-08-30 3:54PM EDT | 2024-12-20 | 1.54 | 1.48 | 1.53 | -0.05 | -3.14% | 474 | 5,845 | 27.47% |
| DIS250117P00080000 | 2024-08-30 3:29PM EDT | 2025-01-17 | 1.87 | 1.60 | 1.83 | -0.06 | -3.11% | 11 | 13,389 | 26.49% |
| DIS250321P00080000 | 2024-08-30 1:30PM EDT | 2025-03-21 | 2.91 | 2.65 | 2.77 | +0.07 | +2.46% | 1 | 3,971 | 26.67% |
| DIS250417P00080000 | 2024-08-30 9:59AM EDT | 2025-04-17 | 3.11 | 2.89 | 3.00 | +0.31 | +11.07% | 10 | 253 | 26.09% |
| DIS250620P00080000 | 2024-08-30 11:11AM EDT | 2025-06-20 | 3.80 | 3.60 | 3.75 | 0.00 | - | 101 | 10,618 | 25.97% |
| DIS250815P00080000 | 2024-08-28 10:54AM EDT | 2025-08-15 | 4.60 | 4.25 | 4.40 | 0.00 | - | 3 | 50 | 26.03% |
| DIS250919P00080000 | 2024-08-29 10:21AM EDT | 2025-09-19 | 4.60 | 4.50 | 4.65 | 0.00 | - | 48 | 933 | 25.62% |
| DIS251219P00080000 | 2024-08-28 10:42AM EDT | 2025-12-19 | 5.60 | 5.30 | 5.55 | -0.10 | -1.75% | 10 | 1,924 | 25.63% |
| DIS260116P00080000 | 2024-08-29 11:02AM EDT | 2026-01-16 | 5.60 | 5.50 | 5.70 | 0.00 | - | 9 | 3,988 | 25.32% |
| DIS261218P00080000 | 2024-08-30 10:10AM EDT | 2026-12-18 | 8.13 | 7.45 | 8.15 | -0.03 | -0.37% | 5 | 604 | 24.78% |
