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
62 616,29 +893,11 (+1,45 %)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240802C00095000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 5,365 | 8,265 | 26.47% |
| DIS240809C00095000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 1.47 | 1.43 | 1.46 | +0.14 | +10.53% | 434 | 1,202 | 47.27% |
| DIS240816C00095000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 1.62 | 1.59 | 1.63 | +0.13 | +8.72% | 1,670 | 7,444 | 40.87% |
| DIS240823C00095000 | 2024-07-26 1:35PM EDT | 2024-08-23 | 1.86 | 1.79 | 2.06 | +0.15 | +8.77% | 60 | 176 | 40.23% |
| DIS240830C00095000 | 2024-07-26 2:51PM EDT | 2024-08-30 | 2.04 | 1.85 | 2.26 | -0.03 | -1.45% | 41 | 463 | 37.94% |
| DIS240920C00095000 | 2024-07-26 3:56PM EDT | 2024-09-20 | 2.59 | 2.58 | 2.64 | +0.16 | +6.58% | 1,093 | 6,476 | 32.91% |
| DIS241018C00095000 | 2024-07-26 3:59PM EDT | 2024-10-18 | 3.30 | 3.30 | 3.40 | +0.05 | +1.54% | 126 | 1,401 | 31.52% |
| DIS241115C00095000 | 2024-07-26 3:39PM EDT | 2024-11-15 | 4.56 | 4.55 | 4.65 | +0.16 | +3.64% | 51 | 472 | 33.77% |
| DIS241220C00095000 | 2024-07-26 2:26PM EDT | 2024-12-20 | 5.40 | 5.20 | 5.35 | +0.20 | +3.85% | 684 | 1,890 | 32.61% |
| DIS250117C00095000 | 2024-07-26 3:32PM EDT | 2025-01-17 | 5.65 | 5.45 | 5.80 | +0.10 | +1.80% | 82 | 5,310 | 31.71% |
| DIS250321C00095000 | 2024-07-26 1:13PM EDT | 2025-03-21 | 7.60 | 7.20 | 7.35 | +0.45 | +6.29% | 22 | 508 | 32.57% |
| DIS250620C00095000 | 2024-07-26 11:27AM EDT | 2025-06-20 | 8.98 | 9.00 | 9.20 | -0.02 | -0.22% | 22 | 2,546 | 33.14% |
| DIS251219C00095000 | 2024-07-25 1:12PM EDT | 2025-12-19 | 12.34 | 11.65 | 12.25 | 0.00 | - | 28 | 704 | 33.78% |
| DIS260116C00095000 | 2024-07-26 1:17PM EDT | 2026-01-16 | 12.60 | 12.20 | 12.35 | +0.50 | +4.13% | 2 | 1,119 | 33.12% |
| DIS261218C00095000 | 2024-07-26 12:19PM EDT | 2026-12-18 | 16.80 | 16.10 | 17.35 | +0.15 | +0.90% | 48 | 157 | 35.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240802P00095000 | 2024-07-26 3:53PM EDT | 2024-08-02 | 5.30 | 4.00 | 5.20 | -0.26 | -4.68% | 112 | 883 | 28.13% |
| DIS240809P00095000 | 2024-07-26 3:22PM EDT | 2024-08-09 | 6.28 | 6.25 | 6.40 | -0.52 | -7.65% | 8 | 618 | 45.12% |
| DIS240816P00095000 | 2024-07-26 3:57PM EDT | 2024-08-16 | 6.50 | 6.25 | 6.50 | -0.45 | -6.47% | 208 | 10,185 | 38.18% |
| DIS240823P00095000 | 2024-07-26 1:26PM EDT | 2024-08-23 | 6.22 | 6.50 | 6.65 | -0.27 | -4.16% | 3 | 116 | 34.82% |
| DIS240830P00095000 | 2024-07-25 1:38PM EDT | 2024-08-30 | 6.50 | 6.60 | 7.75 | 0.00 | - | 26 | 772 | 42.02% |
| DIS240906P00095000 | 2024-07-25 12:12PM EDT | 2024-09-06 | 6.74 | 6.65 | 6.90 | 0.00 | - | - | - | 30.76% |
| DIS240920P00095000 | 2024-07-26 3:55PM EDT | 2024-09-20 | 7.12 | 6.95 | 7.05 | -0.23 | -3.13% | 84 | 7,504 | 27.82% |
| DIS241018P00095000 | 2024-07-26 3:51PM EDT | 2024-10-18 | 7.50 | 7.35 | 7.50 | -0.02 | -0.27% | 80 | 4,006 | 25.57% |
| DIS241115P00095000 | 2024-07-26 1:23PM EDT | 2024-11-15 | 8.14 | 8.15 | 8.30 | -0.16 | -1.93% | 19 | 2,430 | 26.42% |
| DIS241220P00095000 | 2024-07-26 3:39PM EDT | 2024-12-20 | 8.75 | 8.65 | 8.80 | -0.14 | -1.57% | 22 | 1,281 | 25.34% |
| DIS250117P00095000 | 2024-07-26 3:59PM EDT | 2025-01-17 | 9.00 | 8.90 | 9.15 | -0.20 | -2.17% | 61 | 8,242 | 24.68% |
| DIS250321P00095000 | 2024-07-26 3:18PM EDT | 2025-03-21 | 9.85 | 9.75 | 9.95 | -0.25 | -2.48% | 32 | 2,459 | 23.99% |
| DIS250620P00095000 | 2024-07-26 3:18PM EDT | 2025-06-20 | 10.70 | 9.65 | 10.90 | 0.00 | - | 20 | 4,331 | 23.24% |
| DIS251219P00095000 | 2024-07-26 11:55AM EDT | 2025-12-19 | 12.53 | 11.95 | 12.55 | +0.38 | +3.13% | 181 | 2,499 | 22.56% |
| DIS260116P00095000 | 2024-07-25 2:02PM EDT | 2026-01-16 | 12.60 | 12.15 | 12.70 | 0.00 | - | 3 | 2,611 | 22.32% |
| DIS261218P00095000 | 2024-07-24 11:05AM EDT | 2026-12-18 | 14.35 | 12.65 | 14.70 | 0.00 | - | 39 | 160 | 21.13% |
