La bourse ferme dans 4 min
CAC 40
7 423,28 +70,98 (+0,97 %) Euro Stoxx 50
4 774,72 +36,66 (+0,77 %) Dow Jones
40 704,67 +359,26 (+0,89 %) EUR/USD
1,1045 -0,0044 (-0,40 %) Gold future
2 523,50 -1,10 (-0,04 %) Bitcoin EUR
49 941,46 +1 065,90 (+2,18 %)
The Walt Disney Company (DIS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:26AM EDT. Marché ouvert.
Prix d’exercice:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240913C00095000 | 2024-09-09 10:47AM EDT | 2024-09-13 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 253 | 796 | 34.18% |
| DIS240920C00095000 | 2024-09-09 10:49AM EDT | 2024-09-20 | 0.12 | 0.12 | 0.14 | -0.05 | -29.41% | 220 | 13,702 | 28.22% |
| DIS240927C00095000 | 2024-09-09 10:51AM EDT | 2024-09-27 | 0.26 | 0.25 | 0.28 | -0.06 | -18.75% | 41 | 726 | 26.66% |
| DIS241004C00095000 | 2024-09-09 9:48AM EDT | 2024-10-04 | 0.43 | 0.41 | 0.45 | -0.09 | -14.06% | 10 | 349 | 26.25% |
| DIS241011C00095000 | 2024-09-09 10:05AM EDT | 2024-10-11 | 0.69 | 0.58 | 0.63 | -0.04 | -5.48% | 1 | 27 | 26.07% |
| DIS241018C00095000 | 2024-09-09 10:47AM EDT | 2024-10-18 | 0.79 | 0.79 | 0.83 | -0.10 | -11.24% | 140 | 6,425 | 26.22% |
| DIS241025C00095000 | 2024-09-09 10:10AM EDT | 2024-10-25 | 1.10 | 0.94 | 1.02 | -0.57 | -34.13% | 1 | 10 | 26.27% |
| DIS241115C00095000 | 2024-09-09 10:55AM EDT | 2024-11-15 | 2.36 | 2.38 | 2.46 | -0.04 | -1.67% | 2,005 | 9,234 | 33.18% |
| DIS241220C00095000 | 2024-09-09 10:52AM EDT | 2024-12-20 | 3.05 | 3.00 | 3.10 | +0.01 | +0.33% | 23 | 3,831 | 30.70% |
| DIS250117C00095000 | 2024-09-09 10:43AM EDT | 2025-01-17 | 3.50 | 3.45 | 3.55 | -0.05 | -1.41% | 133 | 9,711 | 29.51% |
| DIS250321C00095000 | 2024-09-06 3:28PM EDT | 2025-03-21 | 5.35 | 5.05 | 5.20 | 0.00 | - | 67 | 2,797 | 30.95% |
| DIS250417C00095000 | 2024-09-09 10:33AM EDT | 2025-04-17 | 5.74 | 5.55 | 5.70 | -0.36 | -5.90% | 2 | 47 | 30.87% |
| DIS250620C00095000 | 2024-09-06 3:53PM EDT | 2025-06-20 | 7.35 | 6.90 | 7.00 | +0.35 | +5.00% | 10 | 4,961 | 31.43% |
| DIS250815C00095000 | 2024-09-06 10:52AM EDT | 2025-08-15 | 8.00 | 7.75 | 8.50 | 0.00 | - | 10 | 597 | 33.17% |
| DIS250919C00095000 | 2024-09-05 3:44PM EDT | 2025-09-19 | 8.65 | 8.25 | 8.45 | 0.00 | - | 35 | 403 | 31.45% |
| DIS251219C00095000 | 2024-09-09 10:53AM EDT | 2025-12-19 | 9.90 | 9.70 | 10.75 | -1.10 | -10.00% | 2 | 778 | 34.02% |
| DIS260116C00095000 | 2024-09-05 3:26PM EDT | 2026-01-16 | 10.40 | 9.95 | 10.20 | 0.00 | - | 1 | 1,294 | 31.70% |
| DIS261218C00095000 | 2024-09-09 10:13AM EDT | 2026-12-18 | 14.70 | 14.40 | 14.80 | -1.05 | -6.67% | 1 | 845 | 33.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240913P00095000 | 2024-09-06 2:54PM EDT | 2024-09-13 | 7.02 | 6.70 | 7.15 | 0.00 | - | 25 | 27 | 46.39% |
| DIS240920P00095000 | 2024-09-09 10:54AM EDT | 2024-09-20 | 7.07 | 7.05 | 7.15 | +0.05 | +0.70% | 36 | 8,815 | 29.93% |
| DIS240927P00095000 | 2024-09-06 3:03PM EDT | 2024-09-27 | 7.10 | 7.10 | 7.20 | 0.00 | - | 33 | 61 | 25.29% |
| DIS241004P00095000 | 2024-09-06 2:54PM EDT | 2024-10-04 | 7.23 | 7.10 | 7.25 | 0.00 | - | 12 | 20 | 22.80% |
| DIS241011P00095000 | 2024-09-06 3:20PM EDT | 2024-10-11 | 7.17 | 7.20 | 7.65 | 0.00 | - | 26 | 30 | 26.81% |
| DIS241018P00095000 | 2024-09-09 10:43AM EDT | 2024-10-18 | 7.50 | 7.35 | 7.45 | 0.00 | - | 22 | 5,543 | 21.61% |
| DIS241115P00095000 | 2024-09-06 2:23PM EDT | 2024-11-15 | 8.56 | 8.45 | 8.55 | 0.00 | - | 23 | 2,972 | 26.51% |
| DIS241220P00095000 | 2024-09-09 9:57AM EDT | 2024-12-20 | 8.57 | 9.05 | 9.15 | +0.15 | +1.78% | 9 | 2,295 | 25.28% |
| DIS250117P00095000 | 2024-09-09 10:43AM EDT | 2025-01-17 | 9.48 | 9.30 | 9.50 | +0.03 | +0.32% | 17 | 9,662 | 24.29% |
| DIS250321P00095000 | 2024-09-03 10:18AM EDT | 2025-03-21 | 9.06 | 10.30 | 10.50 | 0.00 | - | 4 | 2,566 | 24.18% |
| DIS250417P00095000 | 2024-08-29 10:43AM EDT | 2025-04-17 | 9.04 | 10.65 | 10.75 | 0.00 | - | 1 | 29 | 23.63% |
| DIS250620P00095000 | 2024-09-03 3:41PM EDT | 2025-06-20 | 11.00 | 11.15 | 11.55 | 0.00 | - | 7 | 4,326 | 23.50% |
| DIS250815P00095000 | 2024-09-05 2:25PM EDT | 2025-08-15 | 11.60 | 12.10 | 12.30 | 0.00 | - | 2 | 32 | 23.76% |
| DIS250919P00095000 | 2024-09-03 9:31AM EDT | 2025-09-19 | 11.12 | 11.65 | 12.55 | 0.00 | - | 1 | 46 | 23.35% |
| DIS251219P00095000 | 2024-09-04 10:32AM EDT | 2025-12-19 | 12.48 | 13.15 | 13.50 | 0.00 | - | 1 | 2,365 | 23.38% |
| DIS260116P00095000 | 2024-08-29 2:01PM EDT | 2026-01-16 | 12.05 | 13.50 | 13.75 | 0.00 | - | 6 | 2,936 | 23.33% |
| DIS261218P00095000 | 2024-09-05 10:39AM EDT | 2026-12-18 | 15.46 | 15.90 | 17.05 | 0.00 | - | 9 | 345 | 24.27% |
