La bourse est fermée
CAC 40
7 630,95 -10,00 (-0,13 %) Euro Stoxx 50
4 957,98 -8,29 (-0,17 %) Dow Jones
41 563,08 +228,03 (+0,55 %) EUR/USD
1,1053 -0,0028 (-0,25 %) Gold future
2 536,00 -24,30 (-0,95 %) Bitcoin EUR
53 380,91 -69,89 (-0,13 %)
The Walt Disney Company (DIS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:115.00
Options d’achatpour6 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240906C00115000 | 2024-08-26 12:51PM EDT | 2024-09-06 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 79 | 65.63% |
| DIS240913C00115000 | 2024-08-29 1:23PM EDT | 2024-09-13 | 0.03 | 0.00 | 0.15 | 0.00 | - | 6 | 9 | 60.74% |
| DIS240920C00115000 | 2024-08-30 3:26PM EDT | 2024-09-20 | 0.02 | 0.02 | 0.05 | 0.00 | - | 25 | 14,765 | 46.29% |
| DIS240927C00115000 | 2024-08-26 10:18AM EDT | 2024-09-27 | 0.05 | 0.00 | 0.23 | 0.00 | - | 1 | 10 | 50.78% |
| DIS241004C00115000 | 2024-08-28 12:21PM EDT | 2024-10-04 | 0.10 | 0.00 | 0.31 | 0.00 | - | 3 | 5 | 47.95% |
| DIS241018C00115000 | 2024-08-29 1:08PM EDT | 2024-10-18 | 0.10 | 0.08 | 0.11 | 0.00 | - | 15 | 3,292 | 33.50% |
| DIS241115C00115000 | 2024-08-30 9:30AM EDT | 2024-11-15 | 0.33 | 0.31 | 0.35 | -0.05 | -13.16% | 7 | 2,480 | 32.86% |
| DIS241220C00115000 | 2024-08-30 1:28PM EDT | 2024-12-20 | 0.49 | 0.49 | 0.52 | -0.06 | -10.91% | 3 | 2,429 | 29.69% |
| DIS250117C00115000 | 2024-08-30 3:35PM EDT | 2025-01-17 | 0.66 | 0.65 | 0.73 | -0.02 | -2.94% | 327 | 18,138 | 28.78% |
| DIS250321C00115000 | 2024-08-30 1:23PM EDT | 2025-03-21 | 1.32 | 1.38 | 1.64 | -0.06 | -4.35% | 15 | 1,384 | 30.12% |
| DIS250417C00115000 | 2024-08-30 12:38PM EDT | 2025-04-17 | 1.59 | 1.65 | 1.77 | +0.04 | +2.58% | 5 | 45 | 29.00% |
| DIS250620C00115000 | 2024-08-29 2:12PM EDT | 2025-06-20 | 2.40 | 2.45 | 2.73 | -0.13 | -5.14% | 30 | 4,180 | 29.89% |
| DIS250815C00115000 | 2024-08-30 10:04AM EDT | 2025-08-15 | 3.20 | 3.20 | 3.40 | -0.15 | -4.48% | 1 | 118 | 29.85% |
| DIS250919C00115000 | 2024-08-29 10:20AM EDT | 2025-09-19 | 3.40 | 3.40 | 3.65 | -0.35 | -9.33% | 1 | 370 | 29.30% |
| DIS251219C00115000 | 2024-08-26 3:33PM EDT | 2025-12-19 | 4.55 | 3.65 | 4.85 | -0.69 | -13.17% | 1 | 1,137 | 29.82% |
| DIS260116C00115000 | 2024-08-30 1:46PM EDT | 2026-01-16 | 4.80 | 4.95 | 5.10 | -0.30 | -5.88% | 15 | 3,497 | 29.66% |
| DIS261218C00115000 | 2024-08-29 12:36PM EDT | 2026-12-18 | 9.38 | 9.05 | 9.50 | 0.00 | - | 2 | 295 | 31.63% |
Options de ventepour6 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240913P00115000 | 2024-08-20 11:11AM EDT | 2024-09-13 | 25.07 | 24.35 | 24.95 | 0.00 | - | - | 0 | 53.91% |
| DIS240920P00115000 | 2024-08-30 3:17PM EDT | 2024-09-20 | 25.25 | 24.45 | 24.90 | +0.20 | +0.80% | 1,160 | 436 | 61.28% |
| DIS241018P00115000 | 2024-08-30 3:17PM EDT | 2024-10-18 | 25.20 | 24.20 | 25.00 | +0.20 | +0.80% | 250 | 95 | 42.14% |
| DIS241115P00115000 | 2024-08-20 2:15PM EDT | 2024-11-15 | 24.95 | 24.30 | 24.80 | 0.00 | - | 1 | 1 | 29.00% |
| DIS241220P00115000 | 2024-08-30 9:35AM EDT | 2024-12-20 | 25.20 | 24.10 | 25.15 | -5.50 | -17.92% | 6 | 1 | 29.86% |
| DIS250117P00115000 | 2024-08-29 3:27PM EDT | 2025-01-17 | 25.00 | 24.05 | 25.75 | 0.00 | - | 990 | 280 | 32.45% |
| DIS250321P00115000 | 2024-08-29 1:24PM EDT | 2025-03-21 | 24.85 | 24.40 | 25.30 | 0.00 | - | 3 | 43 | 23.51% |
| DIS250417P00115000 | 2024-08-29 3:42PM EDT | 2025-04-17 | 25.10 | 24.40 | 25.80 | 0.00 | - | 13 | 91 | 25.61% |
| DIS250620P00115000 | 2024-08-29 3:52PM EDT | 2025-06-20 | 25.33 | 23.95 | 25.00 | 0.00 | - | 13 | 490 | 17.12% |
| DIS250815P00115000 | 2024-08-29 11:55AM EDT | 2025-08-15 | 25.18 | 24.85 | 25.20 | +0.08 | +0.32% | 17 | 3 | 17.25% |
| DIS250919P00115000 | 2024-08-29 3:42PM EDT | 2025-09-19 | 25.55 | 24.25 | 26.00 | 0.00 | - | 2 | 4 | 20.74% |
| DIS251219P00115000 | 2024-08-29 3:05PM EDT | 2025-12-19 | 26.02 | 24.75 | 25.85 | 0.00 | - | 2 | 221 | 18.03% |
| DIS260116P00115000 | 2024-08-13 1:52PM EDT | 2026-01-16 | 29.80 | 23.00 | 26.10 | 0.00 | - | 2 | 594 | 18.53% |
| DIS261218P00115000 | 2024-08-16 2:26PM EDT | 2026-12-18 | 28.00 | 26.70 | 28.65 | 0.00 | - | 50 | 12 | 20.72% |
