La bourse est fermée
CAC 40
7 135,06 +18,82 (+0,26 %) Euro Stoxx 50
4 174,66 +13,10 (+0,31 %) Dow Jones
33 507,50 -158,84 (-0,47 %) EUR/USD
1,0575 +0,0008 (+0,07 %) Gold future
1 864,60 -14,00 (-0,75 %) Bitcoin EUR
25 633,50 +165,60 (+0,65 %)
The Walt Disney Company (DIS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:02PM EDT
Échanges après Bourse :
Prix d’exercice:65.00
Options d’achatpour6 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS231006C00065000 | 2023-09-29 1:55PM EDT | 2023-10-06 | 15.55 | 16.10 | 16.30 | +0.70 | +4.71% | 21 | 33 | 98.63% |
| DIS231013C00065000 | 2023-09-12 9:49AM EDT | 2023-10-13 | 19.70 | 16.10 | 16.45 | 0.00 | - | 1 | 4 | 72.56% |
| DIS231020C00065000 | 2023-09-25 10:04AM EDT | 2023-10-20 | 16.52 | 16.15 | 16.50 | 0.00 | - | 1 | 718 | 61.04% |
| DIS231103C00065000 | 2023-09-25 10:04AM EDT | 2023-11-03 | 16.82 | 16.40 | 16.65 | 0.00 | - | 1 | 1 | 53.27% |
| DIS231117C00065000 | 2023-09-27 12:26PM EDT | 2023-11-17 | 15.30 | 16.60 | 17.00 | 0.00 | - | 2 | 130 | 50.76% |
| DIS231215C00065000 | 2023-09-27 12:45PM EDT | 2023-12-15 | 15.90 | 17.10 | 17.35 | 0.00 | - | 1 | 1,372 | 47.97% |
| DIS240119C00065000 | 2023-09-28 3:32PM EDT | 2024-01-19 | 17.25 | 17.75 | 18.00 | 0.00 | - | 2 | 253 | 46.05% |
| DIS240315C00065000 | 2023-09-29 3:37PM EDT | 2024-03-15 | 18.90 | 18.85 | 19.10 | +0.85 | +4.71% | 27 | 246 | 45.29% |
| DIS240419C00065000 | 2023-09-29 3:37PM EDT | 2024-04-19 | 19.50 | 19.40 | 19.70 | +0.85 | +4.56% | 65 | 248 | 44.75% |
| DIS240621C00065000 | 2023-09-29 9:39AM EDT | 2024-06-21 | 20.62 | 20.55 | 20.90 | +0.82 | +4.14% | 80 | 685 | 45.05% |
| DIS240920C00065000 | 2023-09-28 9:35AM EDT | 2024-09-20 | 21.96 | 22.05 | 22.25 | 0.00 | - | 10 | 70 | 44.43% |
| DIS250117C00065000 | 2023-09-29 3:40PM EDT | 2025-01-17 | 23.95 | 23.75 | 24.10 | +0.72 | +3.10% | 1 | 484 | 44.89% |
| DIS250620C00065000 | 2023-09-28 2:18PM EDT | 2025-06-20 | 25.28 | 25.55 | 26.35 | 0.00 | - | 11 | 208 | 45.67% |
| DIS251219C00065000 | 2023-09-28 9:42AM EDT | 2025-12-19 | 27.61 | 27.10 | 28.90 | 0.00 | - | 3 | 68 | 46.81% |
| DIS260116C00065000 | 2023-09-27 3:11PM EDT | 2026-01-16 | 28.10 | 27.10 | 29.00 | 0.00 | - | 2 | 33 | 46.28% |
Options de ventepour6 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS231006P00065000 | 2023-09-25 1:13PM EDT | 2023-10-06 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 86 | 70.31% |
| DIS231013P00065000 | 2023-09-28 1:40PM EDT | 2023-10-13 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1,920 | 1,935 | 51.95% |
| DIS231020P00065000 | 2023-09-29 12:46PM EDT | 2023-10-20 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 41 | 2,622 | 43.56% |
| DIS231027P00065000 | 2023-09-29 3:20PM EDT | 2023-10-27 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 3 | 118 | 38.67% |
| DIS231103P00065000 | 2023-09-29 12:27PM EDT | 2023-11-03 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 10 | 9 | 36.33% |
| DIS231117P00065000 | 2023-09-29 3:50PM EDT | 2023-11-17 | 0.19 | 0.19 | 0.20 | -0.07 | -26.92% | 23 | 3,249 | 36.91% |
| DIS231215P00065000 | 2023-09-29 1:56PM EDT | 2023-12-15 | 0.40 | 0.36 | 0.39 | -0.06 | -13.04% | 44 | 1,744 | 33.96% |
| DIS240119P00065000 | 2023-09-29 3:45PM EDT | 2024-01-19 | 0.60 | 0.59 | 0.62 | -0.15 | -20.00% | 262 | 5,510 | 31.64% |
| DIS240315P00065000 | 2023-09-29 3:13PM EDT | 2024-03-15 | 1.13 | 1.11 | 1.14 | -0.17 | -13.08% | 19 | 7,330 | 30.98% |
| DIS240419P00065000 | 2023-09-28 12:02PM EDT | 2024-04-19 | 1.48 | 1.34 | 1.39 | 0.00 | - | 9 | 1,772 | 30.13% |
| DIS240621P00065000 | 2023-09-29 2:36PM EDT | 2024-06-21 | 2.00 | 1.89 | 1.97 | -0.13 | -6.10% | 5 | 7,846 | 29.93% |
| DIS240920P00065000 | 2023-09-29 12:43PM EDT | 2024-09-20 | 2.55 | 2.49 | 2.61 | -0.20 | -7.27% | 90 | 94 | 28.98% |
| DIS250117P00065000 | 2023-09-29 1:58PM EDT | 2025-01-17 | 3.45 | 3.25 | 3.45 | -0.20 | -5.48% | 1 | 6,052 | 28.44% |
| DIS250620P00065000 | 2023-09-27 1:40PM EDT | 2025-06-20 | 4.62 | 3.90 | 4.70 | 0.00 | - | 3 | 361 | 28.79% |
| DIS251219P00065000 | 2023-09-25 11:25AM EDT | 2025-12-19 | 4.95 | 4.55 | 5.60 | 0.00 | - | 1 | 640 | 27.84% |
| DIS260116P00065000 | 2023-09-29 1:49PM EDT | 2026-01-16 | 5.25 | 5.05 | 5.20 | -0.10 | -1.87% | 1 | 409 | 26.29% |
© 2023 Yahoo. Tous droits réservés.
