Marchés français ouverture 5 h 26 min
Dow Jones
36 124,56 -79,88 (-0,22 %) Nasdaq
14 229,91 +44,42 (+0,31 %) Nikkei 225
33 329,54 +553,72 (+1,69 %) EUR/USD
1,0796 -0,0007 (-0,06 %) HANG SENG
16 418,46 +90,60 (+0,55 %) Bitcoin EUR
40 502,18 +1 845,08 (+4,77 %)
The Walt Disney Company (DIS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EST
Échanges après Bourse :
Prix d’exercice:115.00
Options d’achatpour8 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS231208C00115000 | 2023-11-22 11:58AM EST | 2023-12-08 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 31 | 107.81% |
| DIS231215C00115000 | 2023-12-05 2:14PM EST | 2023-12-15 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 2,347 | 58.59% |
| DIS231222C00115000 | 2023-11-30 9:33AM EST | 2023-12-22 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 97 | 51.76% |
| DIS231229C00115000 | 2023-12-04 10:49AM EST | 2023-12-29 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 400 | 37.11% |
| DIS240105C00115000 | 2023-11-28 3:26PM EST | 2024-01-05 | 0.06 | 0.00 | 0.09 | 0.00 | - | - | 4 | 39.75% |
| DIS240119C00115000 | 2023-12-05 12:22PM EST | 2024-01-19 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 20 | 14,140 | 31.84% |
| DIS240216C00115000 | 2023-12-05 3:16PM EST | 2024-02-16 | 0.19 | 0.17 | 0.21 | -0.08 | -29.63% | 166 | 1,383 | 29.88% |
| DIS240315C00115000 | 2023-12-05 3:38PM EST | 2024-03-15 | 0.34 | 0.32 | 0.34 | -0.02 | -5.56% | 75 | 4,833 | 27.91% |
| DIS240419C00115000 | 2023-12-04 1:24PM EST | 2024-04-19 | 0.61 | 0.49 | 0.53 | 0.00 | - | 15 | 3,357 | 26.53% |
| DIS240621C00115000 | 2023-12-05 2:17PM EST | 2024-06-21 | 1.19 | 1.19 | 1.23 | -0.21 | -15.00% | 9 | 4,976 | 27.38% |
| DIS240719C00115000 | 2023-12-05 2:14PM EST | 2024-07-19 | 1.42 | 1.40 | 1.45 | -0.37 | -20.67% | 2 | 45 | 26.95% |
| DIS240920C00115000 | 2023-12-05 3:34PM EST | 2024-09-20 | 2.22 | 2.23 | 2.30 | -0.38 | -14.62% | 5 | 3,310 | 27.84% |
| DIS250117C00115000 | 2023-12-05 12:17PM EST | 2025-01-17 | 3.75 | 3.75 | 3.85 | -0.60 | -13.79% | 27 | 1,734 | 28.69% |
| DIS250620C00115000 | 2023-12-05 12:19PM EST | 2025-06-20 | 5.90 | 5.60 | 6.25 | -0.60 | -9.23% | 5 | 3,240 | 30.57% |
| DIS251219C00115000 | 2023-12-01 11:48AM EST | 2025-12-19 | 8.50 | 8.25 | 8.45 | -0.49 | -5.45% | 1 | 711 | 31.13% |
| DIS260116C00115000 | 2023-12-05 12:16PM EST | 2026-01-16 | 8.40 | 8.50 | 8.80 | -0.95 | -10.16% | 19 | 1,217 | 31.25% |
Options de ventepour8 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS231208P00115000 | 2023-11-03 2:58PM EST | 2023-12-08 | 29.91 | 22.35 | 22.75 | 0.00 | - | 10 | 0 | 0.00% |
| DIS231215P00115000 | 2023-11-09 1:59PM EST | 2023-12-15 | 24.20 | 24.20 | 24.80 | 0.00 | - | - | 0 | 85.94% |
| DIS231229P00115000 | 2023-11-21 10:44AM EST | 2023-12-29 | 20.44 | 24.10 | 24.85 | 0.00 | - | - | 0 | 54.49% |
| DIS240119P00115000 | 2023-11-30 2:59PM EST | 2024-01-19 | 22.40 | 24.20 | 24.60 | 0.00 | - | 10 | 15 | 43.07% |
| DIS240315P00115000 | 2023-11-17 2:20PM EST | 2024-03-15 | 20.98 | 24.25 | 24.70 | 0.00 | - | 20 | 0 | 30.27% |
| DIS240419P00115000 | 2023-11-20 1:18PM EST | 2024-04-19 | 19.66 | 24.20 | 24.75 | 0.00 | - | 2 | 1 | 26.69% |
| DIS240621P00115000 | 2023-12-05 10:40AM EST | 2024-06-21 | 24.17 | 23.75 | 24.75 | +0.98 | +4.23% | 1 | 99 | 22.08% |
| DIS240719P00115000 | 2023-11-28 9:41AM EST | 2024-07-19 | 20.60 | 24.10 | 25.00 | 0.00 | - | 2 | 3 | 22.71% |
| DIS240920P00115000 | 2023-11-24 10:54AM EST | 2024-09-20 | 19.40 | 24.30 | 25.50 | 0.00 | - | 207 | 118 | 23.05% |
| DIS250117P00115000 | 2023-11-30 10:31AM EST | 2025-01-17 | 23.05 | 24.50 | 25.05 | 0.00 | - | 4 | 87 | 17.22% |
| DIS250620P00115000 | 2023-11-15 2:51PM EST | 2025-06-20 | 22.38 | 24.90 | 26.50 | 0.00 | - | 2 | 25 | 20.00% |
| DIS251219P00115000 | 2023-11-14 2:22PM EST | 2025-12-19 | 25.64 | 23.60 | 26.00 | 0.00 | - | 2 | 124 | 15.99% |
| DIS260116P00115000 | 2023-12-01 2:58PM EST | 2026-01-16 | 24.30 | 24.70 | 26.15 | 0.00 | - | 1 | 54 | 16.13% |
