La bourse ferme dans 8 h 30 min
CAC 40
7 435,99 +49,00 (+0,66 %) Euro Stoxx 50
4 483,26 +30,49 (+0,68 %) Dow Jones
36 054,43 -70,17 (-0,19 %) EUR/USD
1,0784 +0,0015 (+0,14 %) Gold future
2 046,40 -1,50 (-0,07 %) Bitcoin EUR
40 723,04 +220,50 (+0,54 %)
The Walt Disney Company (DIS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EST
Échanges après Bourse :
Prix d’exercice:80.00
Options d’achatpour8 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS231208C00080000 | 2023-12-05 11:01AM EST | 2023-12-08 | 11.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS231215C00080000 | 2023-12-06 1:37PM EST | 2023-12-15 | 12.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS231222C00080000 | 2023-12-06 2:18PM EST | 2023-12-22 | 11.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS231229C00080000 | 2023-11-20 1:13PM EST | 2023-12-29 | 15.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240105C00080000 | 2023-12-05 11:01AM EST | 2024-01-05 | 11.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS240119C00080000 | 2023-12-06 2:53PM EST | 2024-01-19 | 12.30 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| DIS240216C00080000 | 2023-12-06 10:13AM EST | 2024-02-16 | 12.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS240315C00080000 | 2023-12-06 12:56PM EST | 2024-03-15 | 13.92 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| DIS240419C00080000 | 2023-12-06 11:34AM EST | 2024-04-19 | 14.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| DIS240621C00080000 | 2023-12-06 3:58PM EST | 2024-06-21 | 15.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DIS240719C00080000 | 2023-12-06 2:12PM EST | 2024-07-19 | 16.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240920C00080000 | 2023-12-06 12:42PM EST | 2024-09-20 | 18.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS250117C00080000 | 2023-12-06 3:16PM EST | 2025-01-17 | 19.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| DIS250620C00080000 | 2023-12-05 3:30PM EST | 2025-06-20 | 21.49 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DIS251219C00080000 | 2023-12-06 3:24PM EST | 2025-12-19 | 24.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS260116C00080000 | 2023-12-06 3:34PM EST | 2026-01-16 | 24.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
Options de ventepour8 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS231208P00080000 | 2023-12-05 12:17PM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS231215P00080000 | 2023-12-06 3:18PM EST | 2023-12-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,547 | 0 | 25.00% |
| DIS231222P00080000 | 2023-12-06 1:15PM EST | 2023-12-22 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DIS231229P00080000 | 2023-12-06 12:44PM EST | 2023-12-29 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DIS240105P00080000 | 2023-12-06 2:09PM EST | 2024-01-05 | 0.12 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 12.50% |
| DIS240112P00080000 | 2023-12-06 10:03AM EST | 2024-01-12 | 0.21 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| DIS240119P00080000 | 2023-12-06 3:23PM EST | 2024-01-19 | 0.26 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 6.25% |
| DIS240216P00080000 | 2023-12-06 3:37PM EST | 2024-02-16 | 0.81 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| DIS240315P00080000 | 2023-12-06 3:55PM EST | 2024-03-15 | 1.13 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| DIS240419P00080000 | 2023-12-06 10:26AM EST | 2024-04-19 | 1.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DIS240621P00080000 | 2023-12-06 3:44PM EST | 2024-06-21 | 2.43 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 3.13% |
| DIS240719P00080000 | 2023-12-06 3:20PM EST | 2024-07-19 | 2.64 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| DIS240920P00080000 | 2023-12-06 2:55PM EST | 2024-09-20 | 3.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DIS250117P00080000 | 2023-12-06 3:21PM EST | 2025-01-17 | 4.35 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| DIS250620P00080000 | 2023-12-06 10:12AM EST | 2025-06-20 | 5.60 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| DIS251219P00080000 | 2023-12-06 10:29AM EST | 2025-12-19 | 6.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| DIS260116P00080000 | 2023-12-05 2:08PM EST | 2026-01-16 | 7.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
