La bourse ferme dans 36 min
CAC 40
8 109,07 +92,42 (+1,15 %) Euro Stoxx 50
5 013,74 +74,73 (+1,51 %) Dow Jones
38 216,20 +130,40 (+0,34 %) EUR/USD
1,0688 -0,0045 (-0,42 %) Gold future
2 346,30 +3,80 (+0,16 %) Bitcoin EUR
59 824,50 +502,62 (+0,85 %)
The Walt Disney Company (DIS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:54AM EDT. Marché ouvert.
Prix d’exercice:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426C00120000 | 2024-04-25 3:53PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 1 | 993 | 53.13% |
| DIS240503C00120000 | 2024-04-26 10:04AM EDT | 2024-05-03 | 0.07 | 0.06 | 0.07 | 0.00 | - | 22 | 1,072 | 25.10% |
| DIS240510C00120000 | 2024-04-26 10:38AM EDT | 2024-05-10 | 1.25 | 1.25 | 1.29 | 0.00 | - | 89 | 2,213 | 42.33% |
| DIS240517C00120000 | 2024-04-26 10:38AM EDT | 2024-05-17 | 1.50 | 1.41 | 1.52 | -0.02 | -1.32% | 79 | 23,195 | 37.60% |
| DIS240524C00120000 | 2024-04-25 3:27PM EDT | 2024-05-24 | 1.76 | 1.62 | 1.74 | 0.00 | - | 20 | 424 | 34.86% |
| DIS240531C00120000 | 2024-04-26 10:24AM EDT | 2024-05-31 | 1.89 | 1.71 | 1.87 | -0.01 | -0.53% | 16 | 111 | 32.40% |
| DIS240621C00120000 | 2024-04-26 10:35AM EDT | 2024-06-21 | 2.51 | 2.44 | 2.47 | -0.06 | -2.33% | 150 | 13,718 | 29.66% |
| DIS240719C00120000 | 2024-04-26 10:38AM EDT | 2024-07-19 | 3.10 | 3.05 | 3.15 | -0.10 | -3.07% | 87 | 5,632 | 27.77% |
| DIS240816C00120000 | 2024-04-26 10:37AM EDT | 2024-08-16 | 4.50 | 4.45 | 4.55 | 0.00 | - | 26 | 748 | 30.07% |
| DIS240920C00120000 | 2024-04-26 10:07AM EDT | 2024-09-20 | 5.51 | 5.40 | 5.50 | +0.01 | +0.18% | 11 | 6,880 | 29.72% |
| DIS241018C00120000 | 2024-04-25 3:31PM EDT | 2024-10-18 | 6.45 | 6.20 | 6.35 | 0.00 | - | 26 | 1,304 | 30.06% |
| DIS250117C00120000 | 2024-04-26 10:22AM EDT | 2025-01-17 | 9.05 | 8.90 | 9.05 | -0.05 | -0.55% | 3 | 8,853 | 31.53% |
| DIS250321C00120000 | 2024-04-25 12:46PM EDT | 2025-03-21 | 10.60 | 10.70 | 10.90 | 0.00 | - | 4 | 374 | 32.71% |
| DIS250620C00120000 | 2024-04-26 9:54AM EDT | 2025-06-20 | 13.23 | 12.90 | 13.10 | +0.15 | +1.15% | 16 | 2,946 | 33.52% |
| DIS251219C00120000 | 2024-04-24 3:54PM EDT | 2025-12-19 | 17.55 | 15.90 | 16.75 | 0.00 | - | 1 | 614 | 34.34% |
| DIS260116C00120000 | 2024-04-25 3:38PM EDT | 2026-01-16 | 16.94 | 16.80 | 17.10 | 0.00 | - | 8 | 2,035 | 34.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426P00120000 | 2024-04-26 10:06AM EDT | 2024-04-26 | 7.25 | 7.20 | 7.95 | -1.33 | -15.50% | 6 | 5 | 59.77% |
| DIS240503P00120000 | 2024-04-25 3:23PM EDT | 2024-05-03 | 7.17 | 7.25 | 7.50 | 0.00 | - | 16 | 364 | 0.00% |
| DIS240510P00120000 | 2024-04-25 3:23PM EDT | 2024-05-10 | 8.18 | 8.35 | 8.55 | 0.00 | - | 1 | 1,141 | 38.09% |
| DIS240517P00120000 | 2024-04-25 12:11PM EDT | 2024-05-17 | 8.84 | 8.45 | 8.65 | -0.16 | -1.78% | 2 | 2,650 | 32.69% |
| DIS240524P00120000 | 2024-04-25 1:11PM EDT | 2024-05-24 | 9.01 | 8.60 | 8.75 | 0.00 | - | 5 | 19 | 29.52% |
| DIS240531P00120000 | 2024-04-25 9:30AM EDT | 2024-05-31 | 9.50 | 8.75 | 8.90 | 0.00 | - | 1 | 4 | 27.88% |
| DIS240621P00120000 | 2024-04-26 9:58AM EDT | 2024-06-21 | 8.95 | 9.00 | 9.20 | -0.45 | -4.79% | 3 | 1,933 | 24.27% |
| DIS240719P00120000 | 2024-04-26 9:47AM EDT | 2024-07-19 | 9.65 | 9.55 | 9.70 | -0.95 | -8.96% | 2 | 866 | 22.61% |
| DIS240816P00120000 | 2024-04-23 3:48PM EDT | 2024-08-16 | 9.75 | 10.35 | 10.55 | 0.00 | - | 12 | 497 | 23.44% |
| DIS240920P00120000 | 2024-04-26 9:32AM EDT | 2024-09-20 | 11.41 | 10.90 | 11.10 | +0.71 | +6.64% | 2 | 1,341 | 22.58% |
| DIS241018P00120000 | 2024-04-24 11:12AM EDT | 2024-10-18 | 10.88 | 11.40 | 11.55 | 0.00 | - | 1 | 1,088 | 22.25% |
| DIS250117P00120000 | 2024-04-25 3:18PM EDT | 2025-01-17 | 12.95 | 12.90 | 13.05 | 0.00 | - | 1 | 1,039 | 22.15% |
| DIS250321P00120000 | 2024-04-25 12:41PM EDT | 2025-03-21 | 14.20 | 13.65 | 14.05 | 0.00 | - | 129 | 203 | 22.33% |
| DIS250620P00120000 | 2024-04-22 11:18AM EDT | 2025-06-20 | 15.30 | 14.75 | 15.00 | 0.00 | - | 1 | 733 | 21.78% |
| DIS251219P00120000 | 2024-04-04 3:38PM EDT | 2025-12-19 | 15.11 | 16.45 | 17.05 | 0.00 | - | 51 | 77 | 21.79% |
| DIS260116P00120000 | 2024-04-25 10:33AM EDT | 2026-01-16 | 17.20 | 16.55 | 17.75 | 0.00 | - | 10 | 551 | 22.49% |
