La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 912,89 +137,51 (+0,36 %) EUR/USD
1,0654 +0,0008 (+0,07 %) Gold future
2 411,90 +13,90 (+0,58 %) Bitcoin EUR
60 266,36 +982,99 (+1,66 %)
The Walt Disney Company (DIS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:02PM EDT. Marché ouvert.
Prix d’exercice:65.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240419C00065000 | 2024-03-06 11:53AM EDT | 2024-04-19 | 46.26 | 53.20 | 53.90 | 0.00 | - | 1 | 675 | 1,272.75% |
| DIS240621C00065000 | 2024-04-02 2:00PM EDT | 2024-06-21 | 57.27 | 47.55 | 48.20 | 0.00 | - | 1 | 712 | 82.76% |
| DIS240719C00065000 | 2024-03-04 4:39PM EDT | 2024-07-19 | 50.31 | 53.90 | 56.35 | 0.00 | - | 1 | 1 | 145.96% |
| DIS240920C00065000 | 2024-04-16 1:27PM EDT | 2024-09-20 | 50.48 | 48.10 | 48.65 | 0.00 | - | 10 | 153 | 60.01% |
| DIS250117C00065000 | 2024-04-08 2:20PM EDT | 2025-01-17 | 54.91 | 47.65 | 49.95 | 0.00 | - | 1 | 366 | 56.90% |
| DIS250620C00065000 | 2024-04-18 1:27PM EDT | 2025-06-20 | 51.93 | 49.10 | 53.40 | 0.00 | - | 24 | 593 | 51.77% |
| DIS251219C00065000 | 2024-04-15 9:57AM EDT | 2025-12-19 | 55.21 | 51.55 | 53.15 | 0.00 | - | 2 | 119 | 50.15% |
| DIS260116C00065000 | 2024-04-19 10:27AM EDT | 2026-01-16 | 51.80 | 51.70 | 55.00 | -8.20 | -13.67% | 2 | 57 | 55.02% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240419P00065000 | 2024-03-05 3:02PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 5,529 | 337.50% |
| DIS240510P00065000 | 2024-04-10 11:28AM EDT | 2024-05-10 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 7 | 115.53% |
| DIS240517P00065000 | 2024-04-02 2:00PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.08 | 0.00 | - | 1 | 2 | 78.13% |
| DIS240621P00065000 | 2024-04-16 3:48PM EDT | 2024-06-21 | 0.07 | 0.01 | 0.15 | 0.00 | - | 5 | 6,568 | 57.23% |
| DIS240719P00065000 | 2024-03-07 3:55PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.13 | 0.00 | - | 100 | 471 | 51.07% |
| DIS240816P00065000 | 2024-04-19 11:53AM EDT | 2024-08-16 | 0.07 | 0.06 | 0.09 | 0.00 | - | 2 | 1 | 42.48% |
| DIS240920P00065000 | 2024-04-19 11:47AM EDT | 2024-09-20 | 0.13 | 0.10 | 0.14 | +0.01 | +8.33% | 2 | 1,613 | 39.75% |
| DIS241018P00065000 | 2024-04-19 11:42AM EDT | 2024-10-18 | 0.18 | 0.10 | 0.17 | -0.01 | -5.26% | 2 | 37 | 37.70% |
| DIS250117P00065000 | 2024-04-15 1:34PM EDT | 2025-01-17 | 0.36 | 0.37 | 0.45 | 0.00 | - | 387 | 7,408 | 36.35% |
| DIS250321P00065000 | 2024-04-17 3:42PM EDT | 2025-03-21 | 0.57 | 0.38 | 1.80 | 0.00 | - | 2 | 4 | 45.04% |
| DIS250620P00065000 | 2024-04-17 12:47PM EDT | 2025-06-20 | 0.85 | 0.79 | 1.15 | 0.00 | - | 4 | 372 | 35.58% |
| DIS251219P00065000 | 2024-04-18 10:50AM EDT | 2025-12-19 | 1.46 | 1.46 | 2.24 | 0.00 | - | 19 | 457 | 35.65% |
| DIS260116P00065000 | 2024-04-19 12:21PM EDT | 2026-01-16 | 1.90 | 1.54 | 2.41 | +0.45 | +31.03% | 1 | 267 | 35.62% |
