La bourse est fermée
CAC 40
7 015,10 -124,15 (-1,74 %) Euro Stoxx 50
4 130,62 -76,52 (-1,82 %) Dow Jones
32 237,53 +132,28 (+0,41 %) EUR/USD
1,0764 -0,0072 (-0,6674 %) Gold future
1 979,30 -16,60 (-0,83 %) BTC-EUR
25 841,31 -392,33 (-1,50 %)
The Walt Disney Company (DIS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:59PM EDT
Échanges après Bourse :
Prix d’exercice:120.00
Options d’achatpour24 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230324C00120000 | 2023-03-21 11:50AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,374 | 162.50% |
| DIS230331C00120000 | 2023-03-23 12:56PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 675 | 56.25% |
| DIS230406C00120000 | 2023-03-20 3:05PM EDT | 2023-04-06 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 166 | 51.95% |
| DIS230414C00120000 | 2023-03-22 3:32PM EDT | 2023-04-14 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 14 | 41.41% |
| DIS230421C00120000 | 2023-03-24 2:29PM EDT | 2023-04-21 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 366 | 9,315 | 38.48% |
| DIS230428C00120000 | 2023-03-23 3:21PM EDT | 2023-04-28 | 0.05 | 0.04 | 0.06 | 0.00 | - | 12 | 12 | 35.35% |
| DIS230519C00120000 | 2023-03-24 3:44PM EDT | 2023-05-19 | 0.20 | 0.19 | 0.20 | -0.05 | -20.00% | 275 | 1,509 | 34.08% |
| DIS230616C00120000 | 2023-03-24 3:53PM EDT | 2023-06-16 | 0.40 | 0.39 | 0.41 | -0.10 | -20.00% | 692 | 10,796 | 32.11% |
| DIS230721C00120000 | 2023-03-24 3:32PM EDT | 2023-07-21 | 0.74 | 0.68 | 0.73 | -0.09 | -10.84% | 61 | 1,694 | 30.88% |
| DIS230915C00120000 | 2023-03-24 3:57PM EDT | 2023-09-15 | 1.53 | 1.49 | 1.56 | -0.25 | -14.04% | 293 | 4,112 | 31.56% |
| DIS231020C00120000 | 2023-03-24 12:30PM EDT | 2023-10-20 | 2.03 | 2.00 | 2.09 | -0.32 | -13.62% | 110 | 431 | 31.71% |
| DIS240119C00120000 | 2023-03-24 3:56PM EDT | 2024-01-19 | 3.50 | 3.50 | 3.60 | -0.51 | -12.72% | 185 | 8,511 | 32.48% |
| DIS240621C00120000 | 2023-03-23 3:05PM EDT | 2024-06-21 | 6.90 | 6.00 | 6.30 | 0.00 | - | 17 | 671 | 33.95% |
| DIS250117C00120000 | 2023-03-24 3:04PM EDT | 2025-01-17 | 9.55 | 9.25 | 9.65 | -0.95 | -9.05% | 11 | 727 | 35.14% |
| DIS250620C00120000 | 2023-03-24 1:41PM EDT | 2025-06-20 | 11.80 | 11.00 | 12.20 | -1.00 | -7.81% | 76 | 1,041 | 36.32% |
Options de ventepour24 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230324P00120000 | 2023-02-10 4:34PM EDT | 2023-03-24 | 12.75 | 26.10 | 26.80 | 0.00 | - | 3 | 0 | 314.84% |
| DIS230331P00120000 | 2023-03-20 10:22AM EDT | 2023-03-31 | 26.05 | 25.70 | 26.20 | 0.00 | - | 2 | 1 | 71.09% |
| DIS230406P00120000 | 2023-02-27 11:36AM EDT | 2023-04-06 | 18.95 | 25.75 | 26.20 | 0.00 | - | - | 1 | 57.42% |
| DIS230421P00120000 | 2023-03-24 3:48PM EDT | 2023-04-21 | 26.03 | 25.85 | 26.15 | +1.88 | +7.78% | 1 | 11 | 49.41% |
| DIS230519P00120000 | 2023-03-24 10:41AM EDT | 2023-05-19 | 26.42 | 25.90 | 26.25 | +2.07 | +8.50% | 45 | 1 | 37.74% |
| DIS230616P00120000 | 2023-03-22 2:53PM EDT | 2023-06-16 | 22.20 | 25.95 | 26.35 | 0.00 | - | 2 | 1,001 | 32.64% |
| DIS230721P00120000 | 2023-03-24 9:49AM EDT | 2023-07-21 | 25.93 | 25.75 | 26.55 | +1.18 | +4.77% | 6 | 236 | 29.96% |
| DIS230915P00120000 | 2023-03-23 3:00PM EDT | 2023-09-15 | 24.70 | 26.05 | 26.50 | 0.00 | - | 1 | 596 | 24.27% |
| DIS231020P00120000 | 2023-03-23 3:18PM EDT | 2023-10-20 | 25.25 | 26.15 | 26.55 | 0.00 | - | 1 | 0 | 22.61% |
| DIS240119P00120000 | 2023-03-23 1:53PM EDT | 2024-01-19 | 24.72 | 26.60 | 27.00 | 0.00 | - | 2 | 5,288 | 21.70% |
| DIS240621P00120000 | 2023-03-24 2:11PM EDT | 2024-06-21 | 27.80 | 27.55 | 28.15 | +1.80 | +6.92% | 1 | 53 | 22.14% |
| DIS250117P00120000 | 2023-03-20 3:32PM EDT | 2025-01-17 | 29.10 | 28.70 | 29.65 | 0.00 | - | 2 | 846 | 22.27% |
| DIS250620P00120000 | 2023-03-10 11:21AM EDT | 2025-06-20 | 28.80 | 29.00 | 31.10 | 0.00 | - | 1 | 540 | 23.15% |
© 2023 Yahoo. Tous droits réservés.
