La bourse est fermée
CAC 40
7 526,55 +98,03 (+1,32 %) Euro Stoxx 50
4 523,31 +49,54 (+1,11 %) Dow Jones
36 247,87 +130,49 (+0,36 %) EUR/USD
1,0764 -0,0034 (-0,31 %) Gold future
2 020,80 -25,60 (-1,25 %) Bitcoin EUR
41 000,97 +600,62 (+1,49 %)
The Walt Disney Company (DIS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:02PM EST
Échanges après Bourse :
Prix d’exercice:100.00
Options d’achatpour15 décembre 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS231215C00100000 | 2023-12-08 3:46PM EST | 2023-12-15 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 728 | 31,275 | 30.18% |
| DIS231222C00100000 | 2023-12-08 3:43PM EST | 2023-12-22 | 0.13 | 0.10 | 0.12 | +0.01 | +8.33% | 36 | 1,126 | 24.51% |
| DIS231229C00100000 | 2023-12-08 3:51PM EST | 2023-12-29 | 0.21 | 0.19 | 0.22 | 0.00 | - | 347 | 2,735 | 23.10% |
| DIS240105C00100000 | 2023-12-08 3:56PM EST | 2024-01-05 | 0.36 | 0.37 | 0.40 | +0.03 | +9.09% | 205 | 671 | 23.63% |
| DIS240112C00100000 | 2023-12-08 3:58PM EST | 2024-01-12 | 0.57 | 0.55 | 0.60 | 0.00 | - | 156 | 67 | 24.10% |
| DIS240119C00100000 | 2023-12-08 3:59PM EST | 2024-01-19 | 0.75 | 0.75 | 0.76 | +0.04 | +5.63% | 3,425 | 64,252 | 23.93% |
| DIS240126C00100000 | 2023-12-07 10:08AM EST | 2024-01-26 | 0.91 | - | - | 0.00 | - | - | - | 0.00% |
| DIS240216C00100000 | 2023-12-08 3:58PM EST | 2024-02-16 | 2.05 | 2.03 | 2.07 | +0.17 | +9.04% | 456 | 7,187 | 28.74% |
| DIS240315C00100000 | 2023-12-08 3:43PM EST | 2024-03-15 | 2.68 | 2.65 | 2.68 | +0.22 | +8.94% | 438 | 9,077 | 27.86% |
| DIS240419C00100000 | 2023-12-08 3:47PM EST | 2024-04-19 | 3.40 | 3.40 | 3.50 | +0.10 | +3.03% | 43 | 5,005 | 27.89% |
| DIS240621C00100000 | 2023-12-08 3:59PM EST | 2024-06-21 | 5.20 | 5.15 | 5.25 | +0.20 | +4.00% | 323 | 12,513 | 29.71% |
| DIS240719C00100000 | 2023-12-08 2:50PM EST | 2024-07-19 | 5.59 | 5.55 | 5.70 | +0.22 | +4.10% | 27 | 119 | 29.38% |
| DIS240920C00100000 | 2023-12-07 3:58PM EST | 2024-09-20 | 7.19 | 7.05 | 7.20 | +0.29 | +4.20% | 1,516 | 1,199 | 30.59% |
| DIS250117C00100000 | 2023-12-08 3:09PM EST | 2025-01-17 | 9.40 | 9.35 | 9.50 | +0.28 | +3.07% | 22 | 12,495 | 31.63% |
| DIS250620C00100000 | 2023-12-07 2:02PM EST | 2025-06-20 | 12.00 | 12.05 | 12.45 | 0.00 | - | 60 | 2,808 | 33.36% |
| DIS251219C00100000 | 2023-12-08 10:01AM EST | 2025-12-19 | 15.36 | 14.80 | 15.65 | +0.61 | +4.14% | 2 | 1,588 | 35.06% |
| DIS260116C00100000 | 2023-12-08 3:43PM EST | 2026-01-16 | 15.55 | 15.10 | 16.05 | +0.20 | +1.30% | 4 | 1,107 | 35.16% |
Options de ventepour15 décembre 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS231215P00100000 | 2023-12-08 12:28PM EST | 2023-12-15 | 7.21 | 7.10 | 7.45 | -0.79 | -9.88% | 2 | 1,944 | 42.19% |
| DIS231222P00100000 | 2023-12-06 11:23AM EST | 2023-12-22 | 8.02 | 6.90 | 7.55 | 0.00 | - | 5 | 13 | 32.62% |
| DIS231229P00100000 | 2023-12-08 9:56AM EST | 2023-12-29 | 7.23 | 6.75 | 7.45 | -2.67 | -26.97% | 1 | 35 | 24.37% |
| DIS240105P00100000 | 2023-12-07 2:36PM EST | 2024-01-05 | 7.81 | 6.90 | 7.55 | 0.00 | - | 3 | 60 | 23.10% |
| DIS240112P00100000 | 2023-12-06 2:40PM EST | 2024-01-12 | 8.79 | 7.30 | 7.45 | 0.00 | - | 1 | 2 | 18.90% |
| DIS240119P00100000 | 2023-12-08 10:07AM EST | 2024-01-19 | 7.12 | 7.40 | 7.55 | -1.03 | -12.64% | 6 | 3,299 | 18.85% |
| DIS240216P00100000 | 2023-12-08 11:07AM EST | 2024-02-16 | 8.02 | 8.05 | 8.35 | -0.23 | -2.79% | 14 | 2,236 | 22.02% |
| DIS240315P00100000 | 2023-12-08 11:07AM EST | 2024-03-15 | 8.36 | 8.55 | 8.65 | -0.79 | -8.63% | 582 | 1,303 | 20.59% |
| DIS240419P00100000 | 2023-12-08 10:10AM EST | 2024-04-19 | 8.85 | 8.90 | 9.05 | -0.10 | -1.12% | 12 | 758 | 19.83% |
| DIS240621P00100000 | 2023-12-07 10:01AM EST | 2024-06-21 | 10.20 | 9.80 | 9.95 | 0.00 | - | 1 | 6,485 | 20.09% |
| DIS240719P00100000 | 2023-11-30 11:05AM EST | 2024-07-19 | 10.35 | 10.10 | 10.25 | 0.00 | - | 1 | 9 | 19.92% |
| DIS240920P00100000 | 2023-12-07 3:16PM EST | 2024-09-20 | 11.40 | 10.80 | 11.05 | 0.00 | - | 6 | 87 | 20.20% |
| DIS250117P00100000 | 2023-12-08 10:10AM EST | 2025-01-17 | 11.90 | 11.90 | 12.20 | -0.60 | -4.80% | 15 | 5,566 | 20.06% |
| DIS250620P00100000 | 2023-12-07 12:01PM EST | 2025-06-20 | 13.60 | 13.25 | 13.50 | 0.00 | - | 63 | 939 | 19.98% |
| DIS251219P00100000 | 2023-11-28 12:03PM EST | 2025-12-19 | 14.19 | 14.40 | 14.85 | 0.00 | - | 2 | 678 | 19.95% |
| DIS260116P00100000 | 2023-12-07 1:32PM EST | 2026-01-16 | 15.05 | 14.65 | 14.95 | 0.00 | - | 17 | 4,308 | 19.77% |
