La bourse ferme dans 9 min
CAC 40
8 015,20 -76,66 (-0,95 %) Euro Stoxx 50
4 936,63 -53,25 (-1,07 %) Dow Jones
37 840,46 -620,46 (-1,61 %) EUR/USD
1,0715 +0,0014 (+0,13 %) Gold future
2 347,80 +9,40 (+0,40 %) Bitcoin EUR
59 292,91 -1 283,91 (-2,12 %)
The Walt Disney Company (DIS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:21AM EDT. Marché ouvert.
Prix d’exercice:90.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426C00090000 | 2024-04-24 1:04PM EDT | 2024-04-26 | 23.47 | 21.80 | 22.50 | 0.00 | - | 4 | 45 | 205.47% |
| DIS240503C00090000 | 2024-04-24 1:04PM EDT | 2024-05-03 | 23.57 | 21.75 | 22.35 | 0.00 | - | 3 | 14 | 92.29% |
| DIS240510C00090000 | 2024-04-24 11:47AM EDT | 2024-05-10 | 23.77 | 21.95 | 22.15 | 0.00 | - | 1 | 27 | 69.24% |
| DIS240517C00090000 | 2024-04-24 12:12PM EDT | 2024-05-17 | 24.00 | 21.80 | 22.55 | 0.00 | - | 1,000 | 1,713 | 61.23% |
| DIS240524C00090000 | 2024-04-18 3:55PM EDT | 2024-05-24 | 23.38 | 22.10 | 22.65 | 0.00 | - | 2 | 3 | 57.96% |
| DIS240621C00090000 | 2024-04-24 1:10PM EDT | 2024-06-21 | 24.60 | 22.75 | 23.05 | 0.00 | - | 3 | 6,837 | 50.20% |
| DIS240719C00090000 | 2024-04-23 1:53PM EDT | 2024-07-19 | 22.80 | 23.20 | 23.40 | -2.65 | -10.41% | 1 | 1,168 | 44.31% |
| DIS240816C00090000 | 2024-04-17 2:56PM EDT | 2024-08-16 | 25.42 | 22.90 | 23.75 | 0.00 | - | 1 | 4 | 41.00% |
| DIS240920C00090000 | 2024-04-25 10:52AM EDT | 2024-09-20 | 24.15 | 24.50 | 24.70 | -2.45 | -9.21% | 1 | 2,534 | 41.36% |
| DIS241018C00090000 | 2024-04-24 1:58PM EDT | 2024-10-18 | 27.05 | 25.05 | 25.25 | 0.00 | - | 4 | 351 | 40.66% |
| DIS250117C00090000 | 2024-04-23 2:43PM EDT | 2025-01-17 | 26.65 | 26.70 | 26.90 | -1.85 | -6.49% | 20 | 5,602 | 39.25% |
| DIS250321C00090000 | 2024-04-23 12:02PM EDT | 2025-03-21 | 29.80 | 28.25 | 28.45 | 0.00 | - | 2 | 106 | 40.27% |
| DIS250620C00090000 | 2024-04-22 10:19AM EDT | 2025-06-20 | 30.69 | 30.10 | 32.20 | 0.00 | - | 1 | 1,633 | 45.76% |
| DIS251219C00090000 | 2024-04-24 3:34PM EDT | 2025-12-19 | 34.80 | 32.85 | 34.70 | 0.00 | - | 6 | 969 | 43.72% |
| DIS260116C00090000 | 2024-04-23 1:25PM EDT | 2026-01-16 | 35.08 | 31.20 | 33.50 | 0.00 | - | 3 | 648 | 40.18% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426P00090000 | 2024-04-22 1:12PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 70 | 103.13% |
| DIS240503P00090000 | 2024-04-25 11:04AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.06 | -0.10 | -41.67% | 3 | 27 | 58.59% |
| DIS240510P00090000 | 2024-04-25 10:03AM EDT | 2024-05-10 | 0.10 | 0.04 | 0.41 | 0.00 | - | 5 | 12 | 60.16% |
| DIS240517P00090000 | 2024-04-24 1:38PM EDT | 2024-05-17 | 0.09 | 0.07 | 0.19 | 0.00 | - | 1,001 | 1,535 | 48.54% |
| DIS240524P00090000 | 2024-04-23 9:47AM EDT | 2024-05-24 | 0.13 | 0.02 | 0.25 | 0.00 | - | 3 | 24 | 44.82% |
| DIS240531P00090000 | 2024-04-23 3:59PM EDT | 2024-05-31 | 0.15 | 0.06 | 0.50 | 0.00 | - | 2 | 55 | 46.92% |
| DIS240621P00090000 | 2024-04-24 3:31PM EDT | 2024-06-21 | 0.31 | 0.23 | 0.31 | +0.08 | +40.00% | 2 | 14,569 | 33.69% |
| DIS240719P00090000 | 2024-04-25 9:39AM EDT | 2024-07-19 | 0.48 | 0.45 | 0.49 | +0.10 | +26.32% | 2 | 4,238 | 30.62% |
| DIS240816P00090000 | 2024-04-24 2:07PM EDT | 2024-08-16 | 0.71 | 0.81 | 0.84 | 0.00 | - | 7 | 26 | 30.51% |
| DIS240920P00090000 | 2024-04-25 10:30AM EDT | 2024-09-20 | 1.09 | 1.10 | 1.14 | +0.04 | +3.81% | 25 | 5,872 | 29.13% |
| DIS241018P00090000 | 2024-04-24 12:51PM EDT | 2024-10-18 | 1.19 | 1.31 | 1.40 | 0.00 | - | 14 | 271 | 28.48% |
| DIS250117P00090000 | 2024-04-25 10:10AM EDT | 2025-01-17 | 2.45 | 2.34 | 2.42 | +0.34 | +16.11% | 6 | 11,806 | 28.02% |
| DIS250321P00090000 | 2024-04-16 1:25PM EDT | 2025-03-21 | 2.85 | 3.05 | 3.15 | 0.00 | - | 71 | 368 | 27.99% |
| DIS250620P00090000 | 2024-04-22 1:33PM EDT | 2025-06-20 | 3.75 | 3.85 | 3.95 | 0.00 | - | 10 | 1,894 | 27.31% |
| DIS251219P00090000 | 2024-04-24 12:15PM EDT | 2025-12-19 | 5.35 | 5.25 | 5.40 | +0.29 | +5.73% | 1 | 1,207 | 26.44% |
| DIS260116P00090000 | 2024-04-25 10:42AM EDT | 2026-01-16 | 5.54 | 5.40 | 5.60 | +0.04 | +0.73% | 1 | 1,633 | 26.31% |
