La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 280,94 +195,14 (+0,51 %) EUR/USD
1,0705 -0,0028 (-0,26 %) Gold future
2 351,10 +8,60 (+0,37 %) Bitcoin EUR
59 766,18 -613,57 (-1,02 %)
The Walt Disney Company (DIS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:18PM EDT. Marché ouvert.
Prix d’exercice:105.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426C00105000 | 2024-04-26 2:42PM EDT | 2024-04-26 | 7.25 | 7.20 | 7.40 | -0.60 | -7.64% | 23 | 51 | 63.67% |
| DIS240503C00105000 | 2024-04-26 2:55PM EDT | 2024-05-03 | 7.45 | 7.35 | 7.55 | -0.40 | -5.10% | 20 | 279 | 35.69% |
| DIS240510C00105000 | 2024-04-26 9:41AM EDT | 2024-05-10 | 8.93 | 8.55 | 9.15 | -1.27 | -12.45% | 1 | 29 | 52.81% |
| DIS240517C00105000 | 2024-04-26 2:43PM EDT | 2024-05-17 | 8.80 | 8.80 | 8.95 | -0.45 | -4.86% | 54 | 878 | 41.28% |
| DIS240524C00105000 | 2024-04-26 11:43AM EDT | 2024-05-24 | 9.03 | 9.05 | 9.20 | +0.75 | +9.06% | 11 | 8 | 38.48% |
| DIS240621C00105000 | 2024-04-26 1:58PM EDT | 2024-06-21 | 10.17 | 10.05 | 10.20 | -0.03 | -0.29% | 13 | 6,293 | 34.25% |
| DIS240719C00105000 | 2024-04-25 3:14PM EDT | 2024-07-19 | 11.07 | 10.70 | 10.85 | 0.00 | - | 47 | 1,319 | 31.53% |
| DIS240816C00105000 | 2024-04-26 10:37AM EDT | 2024-08-16 | 12.35 | 12.00 | 12.15 | 0.00 | - | 1 | 228 | 33.20% |
| DIS240920C00105000 | 2024-04-26 11:21AM EDT | 2024-09-20 | 12.90 | 13.05 | 13.15 | -0.65 | -4.80% | 23 | 2,624 | 32.87% |
| DIS241018C00105000 | 2024-04-25 12:07PM EDT | 2024-10-18 | 14.15 | 13.90 | 14.00 | +0.23 | +1.65% | 1 | 202 | 33.12% |
| DIS250117C00105000 | 2024-04-25 10:57AM EDT | 2025-01-17 | 15.75 | 16.40 | 16.55 | 0.00 | - | 7 | 2,094 | 34.06% |
| DIS250321C00105000 | 2024-04-23 12:32PM EDT | 2025-03-21 | 19.40 | 18.20 | 18.40 | 0.00 | - | 3 | 861 | 35.29% |
| DIS250620C00105000 | 2024-04-19 3:20PM EDT | 2025-06-20 | 20.70 | 20.40 | 20.60 | 0.00 | - | 1 | 2,760 | 36.13% |
| DIS251219C00105000 | 2024-04-22 3:56PM EDT | 2025-12-19 | 22.15 | 23.70 | 24.05 | 0.00 | - | 5 | 334 | 36.61% |
| DIS260116C00105000 | 2024-04-24 12:11PM EDT | 2026-01-16 | 25.15 | 24.05 | 26.45 | 0.00 | - | 9 | 370 | 40.17% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426P00105000 | 2024-04-26 12:26PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 416 | 50.00% |
| DIS240503P00105000 | 2024-04-26 2:36PM EDT | 2024-05-03 | 0.07 | 0.05 | 0.06 | -0.01 | -12.50% | 54 | 192 | 25.29% |
| DIS240510P00105000 | 2024-04-26 2:53PM EDT | 2024-05-10 | 1.06 | 1.05 | 1.09 | +0.02 | +1.92% | 106 | 298 | 41.26% |
| DIS240517P00105000 | 2024-04-26 2:49PM EDT | 2024-05-17 | 1.29 | 1.23 | 1.26 | +0.06 | +4.88% | 136 | 4,826 | 36.23% |
| DIS240524P00105000 | 2024-04-26 2:00PM EDT | 2024-05-24 | 1.41 | 1.37 | 1.40 | -0.23 | -14.02% | 6 | 168 | 33.06% |
| DIS240531P00105000 | 2024-04-26 2:30PM EDT | 2024-05-31 | 1.55 | 1.50 | 1.55 | -0.02 | -1.27% | 8 | 64 | 31.08% |
| DIS240621P00105000 | 2024-04-26 2:59PM EDT | 2024-06-21 | 1.93 | 1.92 | 1.96 | +0.06 | +3.21% | 278 | 7,632 | 27.66% |
| DIS240719P00105000 | 2024-04-26 2:58PM EDT | 2024-07-19 | 2.50 | 2.48 | 2.52 | +0.10 | +4.17% | 387 | 3,074 | 25.82% |
| DIS240816P00105000 | 2024-04-26 10:58AM EDT | 2024-08-16 | 3.40 | 3.40 | 3.45 | +0.05 | +1.49% | 8 | 466 | 26.76% |
| DIS240920P00105000 | 2024-04-26 11:34AM EDT | 2024-09-20 | 4.05 | 3.95 | 4.00 | -0.02 | -0.49% | 4 | 1,835 | 25.57% |
| DIS241018P00105000 | 2024-04-26 11:10AM EDT | 2024-10-18 | 4.40 | 4.35 | 4.45 | +0.05 | +1.15% | 612 | 730 | 25.08% |
| DIS250117P00105000 | 2024-04-26 2:03PM EDT | 2025-01-17 | 6.05 | 6.00 | 6.10 | 0.00 | - | 6 | 5,810 | 25.12% |
| DIS250321P00105000 | 2024-04-19 3:57PM EDT | 2025-03-21 | 7.12 | 6.95 | 7.05 | 0.00 | - | 2 | 570 | 25.02% |
| DIS250620P00105000 | 2024-04-23 9:45AM EDT | 2025-06-20 | 7.85 | 7.90 | 8.10 | 0.00 | - | 3 | 2,425 | 24.51% |
| DIS251219P00105000 | 2024-04-17 11:18AM EDT | 2025-12-19 | 9.65 | 9.75 | 10.00 | 0.00 | - | 1 | 152 | 24.03% |
| DIS260116P00105000 | 2024-04-25 2:52PM EDT | 2026-01-16 | 10.05 | 9.90 | 10.15 | 0.00 | - | 2 | 618 | 23.77% |
