La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
63 313,45 +1 356,67 (+2,19 %)
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:70.00
Options d’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240802C00070000 | 2024-07-05 12:53PM EDT | 2024-08-02 | 27.70 | 19.80 | 20.30 | 0.00 | - | 7 | 0 | 95.70% |
| DIS240809C00070000 | 2024-07-23 12:25PM EDT | 2024-08-09 | 21.00 | 19.70 | 20.60 | 0.00 | - | 4 | 5 | 75.68% |
| DIS240816C00070000 | 2024-07-25 2:09PM EDT | 2024-08-16 | 20.25 | 19.05 | 21.45 | 0.00 | - | 2 | 2 | 66.70% |
| DIS240830C00070000 | 2024-07-23 2:31PM EDT | 2024-08-30 | 21.80 | 20.15 | 20.80 | 0.00 | - | - | 30 | 58.50% |
| DIS240920C00070000 | 2024-07-23 1:37PM EDT | 2024-09-20 | 22.05 | 20.45 | 22.65 | 0.00 | - | 4 | 105 | 63.57% |
| DIS241018C00070000 | 2024-07-24 2:41PM EDT | 2024-10-18 | 21.02 | 19.90 | 22.40 | 0.00 | - | 2 | 35 | 60.62% |
| DIS241115C00070000 | 2024-07-26 11:40AM EDT | 2024-11-15 | 21.66 | 21.60 | 22.15 | -0.64 | -2.87% | 2 | 14 | 50.37% |
| DIS241220C00070000 | 2024-07-26 11:40AM EDT | 2024-12-20 | 22.04 | 21.90 | 22.40 | -0.46 | -2.04% | 2 | 49 | 45.81% |
| DIS250117C00070000 | 2024-07-25 10:57AM EDT | 2025-01-17 | 22.50 | 22.05 | 22.60 | 0.00 | - | 11 | 1,508 | 43.31% |
| DIS250321C00070000 | 2024-07-26 2:13PM EDT | 2025-03-21 | 23.60 | 23.30 | 23.50 | -0.20 | -0.84% | 9 | 61 | 41.99% |
| DIS250620C00070000 | 2024-07-26 9:52AM EDT | 2025-06-20 | 25.25 | 24.55 | 25.70 | +0.50 | +2.02% | 4 | 261 | 44.97% |
| DIS251219C00070000 | 2024-07-25 3:46PM EDT | 2025-12-19 | 26.92 | 26.35 | 27.25 | +0.39 | +1.47% | 3 | 433 | 41.02% |
| DIS260116C00070000 | 2024-07-26 2:32PM EDT | 2026-01-16 | 27.12 | 25.95 | 27.80 | +0.24 | +0.89% | 3 | 292 | 41.61% |
| DIS261218C00070000 | 2024-07-26 1:57PM EDT | 2026-12-18 | 30.25 | 29.35 | 32.20 | -0.05 | -0.17% | 2 | 22 | 42.94% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240802P00070000 | 2024-07-26 3:36PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 333 | 64.06% |
| DIS240809P00070000 | 2024-07-26 1:38PM EDT | 2024-08-09 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 30 | 76 | 59.18% |
| DIS240816P00070000 | 2024-07-26 3:19PM EDT | 2024-08-16 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 43 | 3,824 | 50.78% |
| DIS240823P00070000 | 2024-07-25 10:40AM EDT | 2024-08-23 | 0.09 | 0.03 | 0.30 | 0.00 | - | 1 | 16 | 50.68% |
| DIS240830P00070000 | 2024-07-26 3:15PM EDT | 2024-08-30 | 0.16 | 0.02 | 0.33 | -0.01 | -5.88% | 4 | 8 | 52.05% |
| DIS240920P00070000 | 2024-07-26 3:33PM EDT | 2024-09-20 | 0.17 | 0.12 | 0.18 | -0.01 | -5.56% | 20 | 1,539 | 36.43% |
| DIS241018P00070000 | 2024-07-25 2:22PM EDT | 2024-10-18 | 0.36 | 0.25 | 0.36 | +0.04 | +12.50% | 3 | 262 | 34.25% |
| DIS241115P00070000 | 2024-07-26 2:19PM EDT | 2024-11-15 | 0.57 | 0.56 | 0.60 | -0.01 | -1.72% | 9 | 87 | 33.50% |
| DIS241220P00070000 | 2024-07-26 2:32PM EDT | 2024-12-20 | 0.82 | 0.59 | 0.82 | 0.00 | - | 6 | 331 | 31.79% |
| DIS250117P00070000 | 2024-07-26 11:27AM EDT | 2025-01-17 | 0.95 | 0.79 | 0.96 | -0.09 | -8.65% | 1 | 5,728 | 30.47% |
| DIS250321P00070000 | 2024-07-26 12:46PM EDT | 2025-03-21 | 1.36 | 1.31 | 1.43 | -0.07 | -4.90% | 6 | 403 | 29.58% |
| DIS250620P00070000 | 2024-07-26 1:52PM EDT | 2025-06-20 | 2.00 | 1.80 | 2.07 | -0.05 | -2.44% | 2 | 6,643 | 28.64% |
| DIS251219P00070000 | 2024-07-25 10:31AM EDT | 2025-12-19 | 3.21 | 3.10 | 3.35 | 0.00 | - | 1 | 1,988 | 27.89% |
| DIS260116P00070000 | 2024-07-26 3:29PM EDT | 2026-01-16 | 3.30 | 3.25 | 3.40 | +0.10 | +3.12% | 202 | 1,903 | 27.33% |
| DIS261218P00070000 | 2024-07-25 3:55PM EDT | 2026-12-18 | 5.00 | 4.30 | 4.90 | 0.00 | - | 1 | 311 | 25.41% |
