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
56 495,81 -1 910,93 (-3,27 %)
The Walt Disney Company (DIS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:02PM EDT
Échanges après Bourse :
Prix d’exercice:135.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510C00135000 | 2024-05-10 2:46PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,567 | 159.38% |
| DIS240517C00135000 | 2024-05-10 2:14PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 27,275 | 60.16% |
| DIS240524C00135000 | 2024-05-09 1:09PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.02 | +0.03 | +300.00% | 1 | 1,658 | 47.27% |
| DIS240531C00135000 | 2024-05-10 3:25PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.03 | +0.03 | +300.00% | 3 | 147 | 41.02% |
| DIS240607C00135000 | 2024-05-10 3:48PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 1 | 40 | 37.89% |
| DIS240614C00135000 | 2024-05-10 10:05AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.11 | -0.06 | -60.00% | 1 | 135 | 38.09% |
| DIS240621C00135000 | 2024-05-10 10:42AM EDT | 2024-06-21 | 0.08 | 0.05 | 0.10 | -0.04 | -33.33% | 13 | 10,970 | 34.38% |
| DIS240719C00135000 | 2024-05-09 12:31PM EDT | 2024-07-19 | 0.15 | 0.10 | 0.34 | +0.02 | +15.38% | 1 | 3,000 | 33.06% |
| DIS240816C00135000 | 2024-05-10 9:37AM EDT | 2024-08-16 | 0.40 | 0.31 | 0.34 | 0.00 | - | 2 | 217 | 27.98% |
| DIS240920C00135000 | 2024-05-10 11:21AM EDT | 2024-09-20 | 0.49 | 0.48 | 0.52 | -0.05 | -9.26% | 8 | 1,536 | 26.29% |
| DIS241018C00135000 | 2024-05-10 2:30PM EDT | 2024-10-18 | 0.70 | 0.68 | 0.71 | -0.01 | -1.41% | 43 | 1,283 | 25.71% |
| DIS241220C00135000 | 2024-05-09 3:14PM EDT | 2024-12-20 | 1.59 | 1.30 | 1.85 | 0.00 | - | 7 | 7 | 28.42% |
| DIS250117C00135000 | 2024-05-10 2:00PM EDT | 2025-01-17 | 1.86 | 1.82 | 1.89 | -0.06 | -3.12% | 41 | 6,180 | 26.98% |
| DIS250321C00135000 | 2024-05-09 2:05PM EDT | 2025-03-21 | 2.97 | 2.86 | 2.95 | 0.00 | - | 72 | 195 | 28.13% |
| DIS250620C00135000 | 2024-05-09 1:01PM EDT | 2025-06-20 | 4.28 | 4.25 | 5.70 | 0.00 | - | 52 | 1,201 | 32.47% |
| DIS251219C00135000 | 2024-05-09 12:20PM EDT | 2025-12-19 | 7.50 | 7.00 | 7.45 | +0.40 | +5.63% | 10 | 2,372 | 30.66% |
| DIS260116C00135000 | 2024-05-09 9:30AM EDT | 2026-01-16 | 7.20 | 7.30 | 7.90 | 0.00 | - | 1 | 607 | 30.85% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510P00135000 | 2024-05-08 3:24PM EDT | 2024-05-10 | 29.60 | 28.60 | 29.65 | 0.00 | - | 3 | 1 | 293.75% |
| DIS240517P00135000 | 2024-05-06 10:58AM EDT | 2024-05-17 | 19.40 | 28.80 | 29.65 | 0.00 | - | 1 | 2 | 62.50% |
| DIS240621P00135000 | 2024-05-10 3:00PM EDT | 2024-06-21 | 29.35 | 28.60 | 29.65 | +0.75 | +2.62% | 14 | 8 | 44.82% |
| DIS240719P00135000 | 2024-05-09 10:31AM EDT | 2024-07-19 | 29.21 | 28.60 | 29.75 | 0.00 | - | 4 | 1 | 36.48% |
| DIS240816P00135000 | 2024-05-08 11:24AM EDT | 2024-08-16 | 29.20 | 28.65 | 29.75 | 0.00 | - | - | 1 | 30.91% |
| DIS240920P00135000 | 2024-05-10 10:28AM EDT | 2024-09-20 | 29.15 | 28.55 | 29.80 | 0.00 | - | 1 | 2 | 27.10% |
| DIS241018P00135000 | 2024-05-09 11:29AM EDT | 2024-10-18 | 29.42 | 28.55 | 29.80 | 0.00 | - | 1 | 0 | 24.66% |
| DIS250117P00135000 | 2024-05-08 9:51AM EDT | 2025-01-17 | 28.87 | 28.55 | 29.50 | 0.00 | - | 26 | 2 | 17.07% |
| DIS250321P00135000 | 2024-04-30 10:30AM EDT | 2025-03-21 | 25.40 | 28.25 | 31.50 | 0.00 | - | 1 | 16 | 25.77% |
| DIS250620P00135000 | 2024-05-10 3:01PM EDT | 2025-06-20 | 29.45 | 29.10 | 30.80 | +3.30 | +12.62% | 7 | 5 | 20.22% |
| DIS251219P00135000 | 2024-03-28 2:56PM EDT | 2025-12-19 | 20.35 | 25.00 | 28.05 | 0.00 | - | 30 | 72 | 0.00% |
| DIS260116P00135000 | 2024-05-07 3:39PM EDT | 2026-01-16 | 30.50 | 29.20 | 31.00 | 0.00 | - | 3 | 57 | 17.05% |
