Marchés français ouverture 8 h 2 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
38 079,70 +117,90 (+0,31 %) EUR/USD
1,0644 -0,0031 (-0,29 %) HANG SENG
16 385,87 +134,03 (+0,82 %) Bitcoin EUR
59 715,06 +1 821,97 (+3,15 %)
The Walt Disney Company (DIS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:03PM EDT
Échanges après Bourse :
Prix d’exercice:125.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240419C00125000 | 2024-04-18 3:33PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 117 | 16,823 | 53.13% |
| DIS240426C00125000 | 2024-04-18 11:17AM EDT | 2024-04-26 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 11 | 1,651 | 32.23% |
| DIS240503C00125000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 0.08 | 0.05 | 0.10 | -0.03 | -27.27% | 192 | 1,750 | 28.13% |
| DIS240510C00125000 | 2024-04-18 1:45PM EDT | 2024-05-10 | 0.83 | 0.77 | 2.19 | -0.04 | -4.60% | 272 | 1,947 | 56.25% |
| DIS240517C00125000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 0.96 | 0.89 | 1.06 | -0.13 | -11.93% | 5,332 | 22,237 | 37.13% |
| DIS240524C00125000 | 2024-04-17 3:23PM EDT | 2024-05-24 | 1.25 | 0.94 | 1.28 | 0.00 | - | 1 | 56 | 35.77% |
| DIS240531C00125000 | 2024-04-18 11:17AM EDT | 2024-05-31 | 1.54 | 1.05 | 1.40 | +0.20 | +14.93% | 2 | 9 | 33.91% |
| DIS240621C00125000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 1.69 | 1.68 | 1.73 | -0.15 | -8.15% | 213 | 8,100 | 30.30% |
| DIS240719C00125000 | 2024-04-18 3:57PM EDT | 2024-07-19 | 2.30 | 2.22 | 2.30 | -0.27 | -10.51% | 393 | 2,278 | 28.58% |
| DIS240816C00125000 | 2024-04-18 3:45PM EDT | 2024-08-16 | 3.55 | 3.25 | 4.25 | -0.14 | -3.79% | 172 | 758 | 33.83% |
| DIS240920C00125000 | 2024-04-18 3:38PM EDT | 2024-09-20 | 4.35 | 4.15 | 4.40 | -0.19 | -4.19% | 22 | 6,709 | 30.35% |
| DIS241018C00125000 | 2024-04-18 3:38PM EDT | 2024-10-18 | 4.90 | 4.85 | 5.10 | -0.30 | -5.77% | 29 | 1,080 | 30.34% |
| DIS250117C00125000 | 2024-04-18 11:28AM EDT | 2025-01-17 | 8.05 | 7.20 | 7.60 | +0.34 | +4.41% | 22 | 7,638 | 31.56% |
| DIS250321C00125000 | 2024-04-18 2:44PM EDT | 2025-03-21 | 9.35 | 8.95 | 9.60 | -0.60 | -6.03% | 197 | 389 | 33.20% |
| DIS250620C00125000 | 2024-04-18 2:49PM EDT | 2025-06-20 | 11.45 | 11.05 | 11.65 | -0.23 | -1.97% | 2 | 1,572 | 33.73% |
| DIS251219C00125000 | 2024-04-17 12:55PM EDT | 2025-12-19 | 15.02 | 13.75 | 15.90 | 0.00 | - | 1 | 512 | 35.59% |
| DIS260116C00125000 | 2024-04-18 9:48AM EDT | 2026-01-16 | 15.50 | 14.00 | 15.25 | -0.10 | -0.64% | 1 | 2,535 | 33.71% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240419P00125000 | 2024-04-17 3:03PM EDT | 2024-04-19 | 11.70 | 11.35 | 13.95 | 0.00 | - | 280 | 0 | 76.56% |
| DIS240426P00125000 | 2024-04-18 9:31AM EDT | 2024-04-26 | 11.80 | 12.10 | 13.10 | +1.95 | +19.80% | 3 | 3 | 54.64% |
| DIS240503P00125000 | 2024-04-17 3:16PM EDT | 2024-05-03 | 11.95 | 12.15 | 12.95 | 0.00 | - | 7 | 0 | 37.50% |
| DIS240510P00125000 | 2024-04-12 11:47AM EDT | 2024-05-10 | 11.18 | 12.30 | 14.45 | 0.00 | - | 6 | 14 | 52.71% |
| DIS240517P00125000 | 2024-04-18 3:01PM EDT | 2024-05-17 | 12.68 | 13.00 | 13.30 | +0.16 | +1.28% | 50 | 646 | 32.89% |
| DIS240621P00125000 | 2024-04-17 3:59PM EDT | 2024-06-21 | 13.00 | 13.35 | 13.75 | 0.00 | - | 1 | 771 | 26.22% |
| DIS240719P00125000 | 2024-04-18 11:17AM EDT | 2024-07-19 | 12.35 | 13.55 | 14.05 | -0.40 | -3.14% | 3 | 242 | 23.84% |
| DIS240816P00125000 | 2024-04-12 9:48AM EDT | 2024-08-16 | 12.00 | 13.65 | 14.65 | 0.00 | - | 27 | 51 | 24.00% |
| DIS240920P00125000 | 2024-04-12 2:41PM EDT | 2024-09-20 | 13.90 | 14.75 | 15.20 | 0.00 | - | 5 | 656 | 23.46% |
| DIS241018P00125000 | 2024-04-15 2:32PM EDT | 2024-10-18 | 14.74 | 15.00 | 15.50 | 0.00 | - | 1 | 152 | 22.73% |
| DIS250117P00125000 | 2024-04-16 9:30AM EDT | 2025-01-17 | 16.13 | 15.45 | 17.35 | 0.00 | - | 10 | 635 | 23.95% |
| DIS250321P00125000 | 2024-04-04 3:30PM EDT | 2025-03-21 | 14.75 | 16.35 | 17.50 | 0.00 | - | 4 | 61 | 21.98% |
| DIS250620P00125000 | 2024-04-17 2:47PM EDT | 2025-06-20 | 17.60 | 16.05 | 18.40 | 0.00 | - | 1 | 67 | 21.50% |
| DIS251219P00125000 | 2024-04-01 2:04PM EDT | 2025-12-19 | 15.75 | 18.65 | 20.40 | 0.00 | - | 9 | 21 | 21.61% |
| DIS260116P00125000 | 2024-04-16 9:52AM EDT | 2026-01-16 | 19.60 | 18.80 | 20.50 | 0.00 | - | 5 | 599 | 21.31% |
