La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 372,31 -1 951,66 (-3,35 %)
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:105.00
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240517C00105000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 1.74 | 1.60 | 1.67 | -0.16 | -8.42% | 1,738 | 2,935 | 21.19% |
| DIS240524C00105000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 2.25 | 2.10 | 2.28 | -0.10 | -4.26% | 261 | 712 | 22.56% |
| DIS240531C00105000 | 2024-05-10 3:14PM EDT | 2024-05-31 | 2.51 | 2.33 | 2.58 | -0.14 | -5.28% | 128 | 257 | 21.44% |
| DIS240607C00105000 | 2024-05-10 3:57PM EDT | 2024-06-07 | 2.95 | 2.82 | 2.95 | -0.10 | -3.28% | 102 | 576 | 21.78% |
| DIS240614C00105000 | 2024-05-10 2:42PM EDT | 2024-06-14 | 3.25 | 3.15 | 3.35 | -0.10 | -2.99% | 53 | 213 | 22.56% |
| DIS240621C00105000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 3.50 | 3.45 | 3.55 | -0.15 | -4.11% | 571 | 8,862 | 22.01% |
| DIS240628C00105000 | 2024-05-10 3:09PM EDT | 2024-06-28 | 3.80 | 2.62 | 4.95 | -0.18 | -4.52% | 21 | 6 | 29.51% |
| DIS240719C00105000 | 2024-05-10 3:57PM EDT | 2024-07-19 | 4.55 | 4.40 | 4.55 | -0.08 | -1.73% | 206 | 2,859 | 22.50% |
| DIS240816C00105000 | 2024-05-10 3:34PM EDT | 2024-08-16 | 6.25 | 6.15 | 6.30 | -0.18 | -2.80% | 378 | 986 | 27.08% |
| DIS240920C00105000 | 2024-05-10 2:45PM EDT | 2024-09-20 | 7.35 | 7.20 | 7.35 | -0.10 | -1.34% | 38 | 2,968 | 27.40% |
| DIS241018C00105000 | 2024-05-10 12:09PM EDT | 2024-10-18 | 8.14 | 8.05 | 8.20 | -0.11 | -1.33% | 2 | 495 | 27.96% |
| DIS241115C00105000 | 2024-05-10 11:56AM EDT | 2024-11-15 | 9.48 | 8.95 | 9.80 | -0.02 | -0.21% | 2 | 35 | 31.12% |
| DIS241220C00105000 | 2024-05-10 3:48PM EDT | 2024-12-20 | 10.15 | 9.70 | 10.40 | 0.00 | - | 32 | 20 | 30.42% |
| DIS250117C00105000 | 2024-05-10 3:57PM EDT | 2025-01-17 | 10.85 | 10.70 | 10.85 | +0.05 | +0.46% | 46 | 2,957 | 29.98% |
| DIS250321C00105000 | 2024-05-09 1:53PM EDT | 2025-03-21 | 12.65 | 12.15 | 12.80 | 0.00 | - | 8 | 958 | 31.85% |
| DIS250620C00105000 | 2024-05-09 9:41AM EDT | 2025-06-20 | 14.57 | 14.00 | 15.15 | 0.00 | - | 1 | 2,750 | 33.43% |
| DIS251219C00105000 | 2024-05-10 12:31PM EDT | 2025-12-19 | 18.15 | 17.25 | 18.40 | +0.20 | +1.11% | 18 | 344 | 33.98% |
| DIS260116C00105000 | 2024-05-10 2:56PM EDT | 2026-01-16 | 18.47 | 18.45 | 18.90 | -0.38 | -2.02% | 28 | 589 | 34.14% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240517P00105000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.70 | 0.70 | 0.74 | -0.16 | -18.60% | 1,227 | 7,484 | 18.70% |
| DIS240524P00105000 | 2024-05-10 3:45PM EDT | 2024-05-24 | 1.10 | 1.06 | 1.18 | -0.12 | -9.84% | 111 | 498 | 18.75% |
| DIS240531P00105000 | 2024-05-10 3:43PM EDT | 2024-05-31 | 1.35 | 1.33 | 1.45 | -0.14 | -9.40% | 56 | 478 | 18.02% |
| DIS240607P00105000 | 2024-05-10 3:56PM EDT | 2024-06-07 | 1.59 | 1.58 | 1.68 | -0.18 | -10.17% | 32 | 255 | 17.62% |
| DIS240614P00105000 | 2024-05-10 2:53PM EDT | 2024-06-14 | 1.88 | 1.82 | 2.04 | -0.17 | -8.29% | 4 | 264 | 18.56% |
| DIS240621P00105000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 2.00 | 1.91 | 2.08 | -0.18 | -8.26% | 667 | 11,924 | 17.21% |
| DIS240628P00105000 | 2024-05-10 3:06PM EDT | 2024-06-28 | 2.30 | 2.19 | 2.55 | -0.26 | -10.16% | 8 | 1 | 19.02% |
| DIS240719P00105000 | 2024-05-10 3:43PM EDT | 2024-07-19 | 2.90 | 2.92 | 3.20 | -0.16 | -5.23% | 363 | 6,008 | 19.46% |
| DIS240816P00105000 | 2024-05-10 3:16PM EDT | 2024-08-16 | 4.30 | 4.20 | 4.35 | -0.15 | -3.37% | 154 | 1,161 | 21.75% |
| DIS240920P00105000 | 2024-05-10 3:37PM EDT | 2024-09-20 | 4.85 | 4.80 | 4.95 | -0.15 | -3.00% | 50 | 2,791 | 21.05% |
| DIS241018P00105000 | 2024-05-10 3:49PM EDT | 2024-10-18 | 5.30 | 5.25 | 5.40 | -0.20 | -3.64% | 58 | 1,865 | 20.75% |
| DIS241115P00105000 | 2024-05-10 1:33PM EDT | 2024-11-15 | 6.20 | 6.10 | 6.30 | -0.15 | -2.36% | 6 | 16 | 22.14% |
| DIS241220P00105000 | 2024-05-09 11:58AM EDT | 2024-12-20 | 6.94 | 6.40 | 6.85 | 0.00 | - | 43 | 44 | 22.01% |
| DIS250117P00105000 | 2024-05-10 3:46PM EDT | 2025-01-17 | 7.06 | 7.00 | 7.15 | -0.19 | -2.62% | 17 | 7,323 | 21.62% |
| DIS250321P00105000 | 2024-05-09 3:17PM EDT | 2025-03-21 | 8.12 | 7.95 | 8.50 | 0.00 | - | 62 | 695 | 22.81% |
| DIS250620P00105000 | 2024-05-10 12:11PM EDT | 2025-06-20 | 9.10 | 8.35 | 9.30 | -0.20 | -2.15% | 1 | 2,375 | 21.91% |
| DIS251219P00105000 | 2024-05-08 11:16AM EDT | 2025-12-19 | 11.20 | 10.90 | 11.30 | 0.00 | - | 1 | 152 | 21.99% |
| DIS260116P00105000 | 2024-05-10 11:54AM EDT | 2026-01-16 | 11.35 | 10.90 | 12.10 | -0.16 | -1.39% | 6 | 1,535 | 22.97% |
