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
56 447,20 -2 315,74 (-3,94 %)
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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510C00080000 | 2024-05-09 9:51AM EDT | 2024-05-10 | 26.00 | 25.10 | 28.05 | 0.00 | - | 6 | 6 | 396.68% |
| DIS240517C00080000 | 2024-04-26 3:53PM EDT | 2024-05-17 | 33.00 | 25.30 | 26.50 | 0.00 | - | 1 | 17 | 94.53% |
| DIS240531C00080000 | 2024-04-26 9:56AM EDT | 2024-05-31 | 33.13 | 25.50 | 26.65 | 0.00 | - | 1 | 1 | 67.38% |
| DIS240607C00080000 | 2024-05-10 9:30AM EDT | 2024-06-07 | 27.02 | 25.75 | 26.70 | +1.20 | +4.65% | 1 | 1 | 64.06% |
| DIS240621C00080000 | 2024-05-07 3:33PM EDT | 2024-06-21 | 26.25 | 25.85 | 26.90 | 0.00 | - | 3 | 1,955 | 56.25% |
| DIS240719C00080000 | 2024-05-07 1:57PM EDT | 2024-07-19 | 25.46 | 25.35 | 27.05 | 0.00 | - | 1 | 162 | 53.59% |
| DIS240816C00080000 | 2024-05-10 2:16PM EDT | 2024-08-16 | 26.90 | 25.40 | 27.30 | +0.30 | +1.13% | 1 | 28 | 47.93% |
| DIS240920C00080000 | 2024-05-09 11:44AM EDT | 2024-09-20 | 27.12 | 27.00 | 27.85 | 0.00 | - | 20 | 1,128 | 45.58% |
| DIS241018C00080000 | 2024-05-09 2:08PM EDT | 2024-10-18 | 27.83 | 27.35 | 28.35 | 0.00 | - | 1 | 16 | 44.78% |
| DIS241220C00080000 | 2024-05-09 9:35AM EDT | 2024-12-20 | 28.96 | 28.40 | 29.60 | 0.00 | - | 2 | 2 | 44.39% |
| DIS250117C00080000 | 2024-05-09 3:00PM EDT | 2025-01-17 | 29.15 | 28.85 | 29.35 | 0.00 | - | 2 | 1,952 | 40.70% |
| DIS250321C00080000 | 2024-05-09 9:35AM EDT | 2025-03-21 | 30.30 | 28.10 | 30.50 | 0.00 | - | 1 | 96 | 41.04% |
| DIS250620C00080000 | 2024-05-10 10:38AM EDT | 2025-06-20 | 32.00 | 31.50 | 32.50 | +0.25 | +0.79% | 1 | 744 | 42.77% |
| DIS251219C00080000 | 2024-05-07 3:48PM EDT | 2025-12-19 | 34.40 | 33.25 | 34.85 | 0.00 | - | 3 | 597 | 41.66% |
| DIS260116C00080000 | 2024-05-10 11:38AM EDT | 2026-01-16 | 34.35 | 33.75 | 37.00 | +0.26 | +0.76% | 4 | 439 | 46.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510P00080000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 212 | 1,201 | 187.50% |
| DIS240517P00080000 | 2024-05-08 3:03PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 519 | 85.55% |
| DIS240524P00080000 | 2024-05-10 3:24PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 522 | 50.78% |
| DIS240621P00080000 | 2024-05-10 2:51PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 1,012 | 11,255 | 35.35% |
| DIS240719P00080000 | 2024-05-08 10:34AM EDT | 2024-07-19 | 0.06 | 0.05 | 0.14 | 0.00 | - | 11 | 2,190 | 33.01% |
| DIS240816P00080000 | 2024-05-10 10:18AM EDT | 2024-08-16 | 0.25 | 0.16 | 0.26 | -0.03 | -10.71% | 2 | 36 | 31.20% |
| DIS240920P00080000 | 2024-05-10 3:29PM EDT | 2024-09-20 | 0.31 | 0.29 | 0.33 | -0.01 | -3.12% | 8 | 5,398 | 28.13% |
| DIS241018P00080000 | 2024-05-09 11:34AM EDT | 2024-10-18 | 0.47 | 0.41 | 0.44 | 0.00 | - | 56 | 470 | 27.17% |
| DIS241115P00080000 | 2024-05-09 9:53AM EDT | 2024-11-15 | 0.70 | 0.59 | 0.75 | -0.03 | -4.11% | 1 | 1 | 28.44% |
| DIS241220P00080000 | 2024-05-10 2:47PM EDT | 2024-12-20 | 0.90 | 0.85 | 0.93 | -0.06 | -6.25% | 6 | 5 | 27.65% |
| DIS250117P00080000 | 2024-05-10 2:55PM EDT | 2025-01-17 | 1.05 | 1.03 | 1.26 | -0.08 | -7.08% | 32 | 12,764 | 28.39% |
| DIS250321P00080000 | 2024-05-10 1:41PM EDT | 2025-03-21 | 1.55 | 1.26 | 2.00 | -0.04 | -2.52% | 5 | 212 | 29.41% |
| DIS250620P00080000 | 2024-05-10 3:02PM EDT | 2025-06-20 | 2.18 | 1.94 | 2.35 | -0.02 | -0.91% | 20 | 4,594 | 27.41% |
| DIS251219P00080000 | 2024-05-09 11:57AM EDT | 2025-12-19 | 3.55 | 3.35 | 3.65 | 0.00 | - | 7 | 1,553 | 26.97% |
| DIS260116P00080000 | 2024-05-10 1:33PM EDT | 2026-01-16 | 3.70 | 3.55 | 3.75 | 0.00 | - | 1 | 1,063 | 26.65% |
