La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 855,47 -1 467,67 (-2,43 %)
The Walt Disney Company (DIS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:02PM EDT
Échanges après Bourse :
Prix d’exercice:145.00
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240503C00145000 | 2024-04-23 11:15AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.08 | 0.00 | - | 3 | 26 | 76.56% |
| DIS240510C00145000 | 2024-04-22 1:26PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 5 | 15 | 51.17% |
| DIS240517C00145000 | 2024-04-25 3:09PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.10 | 0.00 | - | 26 | 1,270 | 50.00% |
| DIS240524C00145000 | 2024-04-25 9:56AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.23 | 0.00 | - | 1 | 9 | 49.61% |
| DIS240621C00145000 | 2024-04-26 11:57AM EDT | 2024-06-21 | 0.14 | 0.07 | 0.27 | +0.02 | +16.67% | 39 | 2,428 | 36.08% |
| DIS240719C00145000 | 2024-04-26 1:13PM EDT | 2024-07-19 | 0.27 | 0.20 | 0.26 | +0.02 | +8.00% | 2 | 747 | 29.25% |
| DIS240816C00145000 | 2024-04-26 11:50AM EDT | 2024-08-16 | 0.53 | 0.53 | 0.57 | +0.04 | +8.16% | 2 | 63 | 29.66% |
| DIS240920C00145000 | 2024-04-26 3:52PM EDT | 2024-09-20 | 0.85 | 0.84 | 0.89 | -0.01 | -1.16% | 107 | 348 | 28.74% |
| DIS241018C00145000 | 2024-04-26 11:56AM EDT | 2024-10-18 | 1.13 | 1.17 | 1.20 | -0.12 | -9.60% | 1 | 135 | 28.47% |
| DIS250117C00145000 | 2024-04-26 2:31PM EDT | 2025-01-17 | 2.53 | 2.61 | 2.67 | -0.10 | -3.80% | 11 | 1,187 | 29.49% |
| DIS250321C00145000 | 2024-04-26 11:02AM EDT | 2025-03-21 | 3.70 | 3.75 | 3.85 | -0.10 | -2.63% | 6 | 240 | 30.32% |
| DIS250620C00145000 | 2024-04-25 10:58AM EDT | 2025-06-20 | 5.05 | 5.15 | 5.45 | 0.00 | - | 15 | 771 | 30.95% |
| DIS251219C00145000 | 2024-04-26 10:06AM EDT | 2025-12-19 | 8.15 | 7.10 | 9.30 | -0.83 | -9.24% | 1 | 90 | 33.33% |
| DIS260116C00145000 | 2024-04-26 3:48PM EDT | 2026-01-16 | 8.40 | 7.35 | 8.55 | -0.55 | -6.15% | 2 | 464 | 31.21% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240503P00145000 | 2024-04-08 9:33AM EDT | 2024-05-03 | 26.87 | 32.10 | 32.45 | 0.00 | - | 1 | 0 | 62.50% |
| DIS240621P00145000 | 2023-05-11 10:09AM EDT | 2024-06-21 | 52.20 | 52.30 | 53.65 | 0.00 | - | 1 | 0 | 175.45% |
| DIS241018P00145000 | 2024-03-25 10:45AM EDT | 2024-10-18 | 27.51 | 31.10 | 31.85 | 0.00 | - | 4 | 0 | 0.00% |
| DIS250117P00145000 | 2024-04-04 3:37PM EDT | 2025-01-17 | 32.82 | 31.25 | 33.70 | +4.32 | +15.16% | 1 | 52 | 24.29% |
| DIS250321P00145000 | 2024-04-10 12:38PM EDT | 2025-03-21 | 29.05 | 31.80 | 34.55 | 0.00 | - | 20 | 26 | 25.19% |
| DIS250620P00145000 | 2024-04-09 9:34AM EDT | 2025-06-20 | 29.25 | 32.85 | 34.20 | 0.00 | - | 25 | 28 | 21.15% |
| DIS260116P00145000 | 2024-03-11 2:52PM EDT | 2026-01-16 | 33.50 | 29.95 | 30.70 | 0.00 | - | 2 | 202 | 0.00% |
