La bourse ferme dans 2 h 20 min
CAC 40
8 083,10 +42,74 (+0,53 %) Euro Stoxx 50
4 985,75 +48,90 (+0,99 %) Dow Jones
38 239,98 +253,58 (+0,67 %) EUR/USD
1,0671 +0,0015 (+0,14 %) Gold future
2 324,00 -22,40 (-0,95 %) Bitcoin EUR
61 983,59 -128,05 (-0,21 %)
The Walt Disney Company (DIS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Avant Bourse :
Prix d’exercice:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426C00115000 | 2024-04-22 3:59PM EDT | 2024-04-26 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,438 | 2,082 | 6.25% |
| DIS240503C00115000 | 2024-04-22 3:58PM EDT | 2024-05-03 | 0.79 | 0.00 | 0.00 | 0.00 | - | 579 | 769 | 3.13% |
| DIS240510C00115000 | 2024-04-22 3:49PM EDT | 2024-05-10 | 2.85 | 0.00 | 0.00 | 0.00 | - | 102 | 1,200 | 3.13% |
| DIS240517C00115000 | 2024-04-22 3:58PM EDT | 2024-05-17 | 3.06 | 0.00 | 0.00 | 0.00 | - | 602 | 7,229 | 3.13% |
| DIS240524C00115000 | 2024-04-22 2:56PM EDT | 2024-05-24 | 3.71 | 0.00 | 0.00 | 0.00 | - | 20 | 58 | 3.13% |
| DIS240531C00115000 | 2024-04-22 2:34PM EDT | 2024-05-31 | 4.06 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 1.56% |
| DIS240621C00115000 | 2024-04-22 3:58PM EDT | 2024-06-21 | 4.20 | 0.00 | 0.00 | 0.00 | - | 253 | 10,621 | 1.56% |
| DIS240719C00115000 | 2024-04-22 3:55PM EDT | 2024-07-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 86 | 1,378 | 1.56% |
| DIS240816C00115000 | 2024-04-22 3:30PM EDT | 2024-08-16 | 6.70 | 0.00 | 0.00 | 0.00 | - | 113 | 421 | 1.56% |
| DIS240920C00115000 | 2024-04-22 3:24PM EDT | 2024-09-20 | 7.70 | 0.00 | 0.00 | 0.00 | - | 84 | 4,723 | 0.78% |
| DIS241018C00115000 | 2024-04-22 3:21PM EDT | 2024-10-18 | 8.50 | 0.00 | 0.00 | 0.00 | - | 81 | 573 | 0.78% |
| DIS250117C00115000 | 2024-04-22 3:51PM EDT | 2025-01-17 | 10.95 | 0.00 | 0.00 | 0.00 | - | 42 | 3,768 | 0.78% |
| DIS250321C00115000 | 2024-04-22 9:31AM EDT | 2025-03-21 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 316 | 0.78% |
| DIS250620C00115000 | 2024-04-18 1:35PM EDT | 2025-06-20 | 15.90 | 0.00 | 0.00 | 0.00 | - | 4 | 3,111 | 0.78% |
| DIS251219C00115000 | 2024-04-22 2:36PM EDT | 2025-12-19 | 19.20 | 0.00 | 0.00 | 0.00 | - | 12 | 783 | 0.39% |
| DIS260116C00115000 | 2024-04-22 9:40AM EDT | 2026-01-16 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,564 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426P00115000 | 2024-04-22 3:59PM EDT | 2024-04-26 | 3.25 | 0.00 | 0.00 | 0.00 | - | 29 | 1,029 | 0.00% |
| DIS240503P00115000 | 2024-04-22 3:53PM EDT | 2024-05-03 | 3.55 | 0.00 | 0.00 | 0.00 | - | 18 | 651 | 0.00% |
| DIS240510P00115000 | 2024-04-22 3:17PM EDT | 2024-05-10 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,452 | 0.00% |
| DIS240517P00115000 | 2024-04-22 3:45PM EDT | 2024-05-17 | 5.53 | 0.00 | 0.00 | 0.00 | - | 173 | 4,077 | 0.00% |
| DIS240524P00115000 | 2024-04-22 10:09AM EDT | 2024-05-24 | 5.61 | 0.00 | 0.00 | 0.00 | - | 6 | 58 | 0.00% |
| DIS240531P00115000 | 2024-04-22 3:04PM EDT | 2024-05-31 | 5.52 | 0.00 | 0.00 | 0.00 | - | 151 | 152 | 0.00% |
| DIS240621P00115000 | 2024-04-22 3:58PM EDT | 2024-06-21 | 6.48 | 0.00 | 0.00 | 0.00 | - | 316 | 3,885 | 0.00% |
| DIS240719P00115000 | 2024-04-22 1:58PM EDT | 2024-07-19 | 6.23 | 0.00 | 0.00 | 0.00 | - | 53 | 1,187 | 0.00% |
| DIS240816P00115000 | 2024-04-22 12:47PM EDT | 2024-08-16 | 7.85 | 0.00 | 0.00 | 0.00 | - | 3 | 1,010 | 0.00% |
| DIS240920P00115000 | 2024-04-19 1:41PM EDT | 2024-09-20 | 8.65 | 0.00 | 0.00 | 0.00 | - | 14 | 2,611 | 0.00% |
| DIS241018P00115000 | 2024-04-19 3:29PM EDT | 2024-10-18 | 9.00 | 0.00 | 0.00 | 0.00 | - | 12 | 1,282 | 0.00% |
| DIS250117P00115000 | 2024-04-22 9:44AM EDT | 2025-01-17 | 10.40 | 0.00 | 0.00 | 0.00 | - | 54 | 2,055 | 0.00% |
| DIS250321P00115000 | 2024-04-22 1:36PM EDT | 2025-03-21 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 364 | 0.00% |
| DIS250620P00115000 | 2024-04-22 3:55PM EDT | 2025-06-20 | 12.60 | 0.00 | 0.00 | 0.00 | - | 25 | 782 | 0.00% |
| DIS251219P00115000 | 2024-04-15 9:32AM EDT | 2025-12-19 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 159 | 0.00% |
