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
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0696 -0,0037 (-0,34 %) Gold future
2 349,40 +6,90 (+0,29 %) Bitcoin EUR
59 759,39 -833,18 (-1,38 %)
The Walt Disney Company (DIS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:02PM EDT
Échanges après Bourse :
Prix d’exercice:100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426C00100000 | 2024-04-26 1:23PM EDT | 2024-04-26 | 12.65 | 11.65 | 13.70 | +1.55 | +13.96% | 26 | 46 | 222.27% |
| DIS240503C00100000 | 2024-04-26 9:50AM EDT | 2024-05-03 | 12.60 | 12.60 | 13.00 | -1.07 | -7.83% | 15 | 33 | 54.98% |
| DIS240510C00100000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 13.29 | 11.95 | 13.55 | +1.39 | +11.68% | 6 | 46 | 54.30% |
| DIS240517C00100000 | 2024-04-26 2:36PM EDT | 2024-05-17 | 13.00 | 13.10 | 13.90 | -0.30 | -2.26% | 60 | 1,390 | 50.54% |
| DIS240524C00100000 | 2024-04-24 11:45AM EDT | 2024-05-24 | 14.47 | 13.35 | 13.95 | 0.00 | - | 1 | 12 | 44.68% |
| DIS240531C00100000 | 2024-04-23 9:56AM EDT | 2024-05-31 | 14.30 | 12.95 | 14.40 | 0.00 | - | 1 | 2 | 45.17% |
| DIS240621C00100000 | 2024-04-26 1:53PM EDT | 2024-06-21 | 14.22 | 13.50 | 14.65 | +0.15 | +1.07% | 21 | 14,242 | 37.99% |
| DIS240719C00100000 | 2024-04-25 12:58PM EDT | 2024-07-19 | 14.73 | 14.85 | 15.20 | 0.00 | - | 4 | 958 | 34.69% |
| DIS240816C00100000 | 2024-04-24 3:18PM EDT | 2024-08-16 | 16.97 | 15.05 | 17.00 | 0.00 | - | 7 | 64 | 39.42% |
| DIS240920C00100000 | 2024-04-25 9:30AM EDT | 2024-09-20 | 16.00 | 16.85 | 17.15 | 0.00 | - | 1 | 4,610 | 35.08% |
| DIS241018C00100000 | 2024-04-26 12:32PM EDT | 2024-10-18 | 17.63 | 16.80 | 18.00 | +0.22 | +1.26% | 2 | 248 | 35.49% |
| DIS250117C00100000 | 2024-04-26 2:12PM EDT | 2025-01-17 | 19.65 | 19.90 | 20.25 | -0.55 | -2.72% | 27 | 11,978 | 35.71% |
| DIS250321C00100000 | 2024-04-23 12:03PM EDT | 2025-03-21 | 22.45 | 20.75 | 22.00 | 0.00 | - | 4 | 207 | 36.82% |
| DIS250620C00100000 | 2024-04-24 3:18PM EDT | 2025-06-20 | 23.95 | 22.85 | 24.85 | -0.83 | -3.35% | 1 | 3,064 | 39.30% |
| DIS251219C00100000 | 2024-04-25 9:42AM EDT | 2025-12-19 | 26.10 | 26.05 | 27.70 | 0.00 | - | 2 | 1,336 | 38.40% |
| DIS260116C00100000 | 2024-04-26 3:52PM EDT | 2026-01-16 | 27.40 | 26.45 | 27.70 | +0.30 | +1.11% | 18 | 1,475 | 37.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426P00100000 | 2024-04-23 11:16AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.22 | 0.00 | - | 2 | 851 | 129.30% |
| DIS240503P00100000 | 2024-04-26 2:33PM EDT | 2024-05-03 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 111 | 1,041 | 37.11% |
| DIS240510P00100000 | 2024-04-26 3:46PM EDT | 2024-05-10 | 0.41 | 0.38 | 0.42 | -0.07 | -14.58% | 10 | 666 | 44.78% |
| DIS240517P00100000 | 2024-04-26 3:50PM EDT | 2024-05-17 | 0.50 | 0.49 | 0.52 | -0.01 | -1.96% | 80 | 3,155 | 39.16% |
| DIS240524P00100000 | 2024-04-26 2:00PM EDT | 2024-05-24 | 0.63 | 0.57 | 0.60 | -0.20 | -24.10% | 6 | 62 | 35.52% |
| DIS240531P00100000 | 2024-04-26 1:08PM EDT | 2024-05-31 | 0.67 | 0.65 | 0.69 | -0.13 | -16.25% | 1 | 32 | 33.23% |
| DIS240621P00100000 | 2024-04-26 3:50PM EDT | 2024-06-21 | 1.00 | 0.94 | 0.98 | +0.05 | +5.26% | 619 | 9,299 | 29.54% |
| DIS240719P00100000 | 2024-04-26 1:53PM EDT | 2024-07-19 | 1.39 | 1.34 | 1.38 | +0.01 | +0.72% | 4 | 1,757 | 27.32% |
| DIS240816P00100000 | 2024-04-26 10:59AM EDT | 2024-08-16 | 2.13 | 2.05 | 2.11 | -0.04 | -1.84% | 1 | 154 | 28.09% |
| DIS240920P00100000 | 2024-04-26 2:55PM EDT | 2024-09-20 | 2.60 | 2.51 | 2.57 | -0.20 | -7.14% | 4 | 1,823 | 26.78% |
| DIS241018P00100000 | 2024-04-26 2:53PM EDT | 2024-10-18 | 3.05 | 2.85 | 2.95 | +0.09 | +3.04% | 17 | 997 | 26.20% |
| DIS250117P00100000 | 2024-04-26 3:50PM EDT | 2025-01-17 | 4.40 | 4.30 | 4.40 | -0.05 | -1.12% | 22 | 8,014 | 26.07% |
| DIS250321P00100000 | 2024-04-26 10:34AM EDT | 2025-03-21 | 5.25 | 5.15 | 5.30 | 0.00 | - | 1 | 1,774 | 26.02% |
| DIS250620P00100000 | 2024-04-19 12:50PM EDT | 2025-06-20 | 6.65 | 6.15 | 6.30 | 0.00 | - | 17 | 4,792 | 25.50% |
| DIS251219P00100000 | 2024-04-19 12:16PM EDT | 2025-12-19 | 8.51 | 7.85 | 8.05 | 0.00 | - | 70 | 619 | 24.84% |
| DIS260116P00100000 | 2024-04-26 12:59PM EDT | 2026-01-16 | 8.16 | 8.00 | 9.20 | -0.09 | -1.09% | 1 | 5,730 | 26.52% |
