Marchés français ouverture 8 h 50 min
Dow Jones
37 798,97 +63,86 (+0,17 %) Nasdaq
15 865,25 -19,77 (-0,12 %) Nikkei 225
38 471,20 -761,60 (-1,94 %) EUR/USD
1,0618 -0,0008 (-0,07 %) HANG SENG
16 248,97 -351,49 (-2,12 %) Bitcoin EUR
60 193,21 +770,39 (+1,30 %)
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:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240419C00070000 | 2024-04-08 1:33PM EDT | 2024-04-19 | 47.63 | 42.55 | 45.35 | 0.00 | - | 1 | 934 | 202.34% |
| DIS240426C00070000 | 2024-03-14 9:30AM EDT | 2024-04-26 | 42.80 | 43.50 | 46.50 | 0.00 | - | 10 | 10 | 199.95% |
| DIS240510C00070000 | 2024-04-11 2:34PM EDT | 2024-05-10 | 48.60 | 42.50 | 46.30 | 0.00 | - | - | 1 | 111.87% |
| DIS240621C00070000 | 2024-04-10 2:04PM EDT | 2024-06-21 | 47.89 | 44.10 | 45.25 | 0.00 | - | 2 | 1,232 | 74.76% |
| DIS240719C00070000 | 2024-03-05 2:13PM EDT | 2024-07-19 | 44.03 | 47.60 | 48.60 | 0.00 | - | 5 | 78 | 101.44% |
| DIS240920C00070000 | 2024-03-08 12:39PM EDT | 2024-09-20 | 42.23 | 49.50 | 50.30 | 0.00 | - | 1 | 92 | 90.38% |
| DIS250117C00070000 | 2024-04-15 9:35AM EDT | 2025-01-17 | 47.72 | 45.50 | 48.05 | 0.00 | - | 2 | 988 | 52.11% |
| DIS250620C00070000 | 2024-04-03 10:56AM EDT | 2025-06-20 | 56.60 | 47.60 | 48.85 | 0.00 | - | 2 | 245 | 50.65% |
| DIS251219C00070000 | 2024-04-11 10:41AM EDT | 2025-12-19 | 49.40 | 49.65 | 51.80 | -3.43 | -6.49% | 2 | 430 | 51.69% |
| DIS260116C00070000 | 2024-04-15 1:20PM EDT | 2026-01-16 | 49.67 | 48.85 | 50.95 | -0.33 | -0.66% | 1 | 258 | 48.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240419P00070000 | 2024-04-12 2:32PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5,383 | 162.50% |
| DIS240621P00070000 | 2024-04-15 11:47AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.15 | 0.00 | - | 37 | 8,756 | 50.00% |
| DIS240719P00070000 | 2024-04-08 2:28PM EDT | 2024-07-19 | 0.06 | 0.01 | 0.17 | 0.00 | - | 1 | 512 | 47.17% |
| DIS240816P00070000 | 2024-04-16 11:23AM EDT | 2024-08-16 | 0.16 | 0.01 | 1.40 | +0.03 | +23.08% | 2 | 2 | 53.76% |
| DIS240920P00070000 | 2024-04-16 11:16AM EDT | 2024-09-20 | 0.24 | 0.07 | 0.29 | +0.07 | +41.18% | 2 | 2,001 | 39.89% |
| DIS241018P00070000 | 2024-04-16 11:14AM EDT | 2024-10-18 | 0.26 | 0.11 | 0.36 | -0.07 | -21.21% | 2 | 15 | 38.23% |
| DIS250117P00070000 | 2024-04-16 3:27PM EDT | 2025-01-17 | 0.58 | 0.25 | 1.71 | +0.13 | +28.89% | 2 | 5,297 | 44.51% |
| DIS250321P00070000 | 2024-04-12 10:49AM EDT | 2025-03-21 | 0.75 | 0.00 | 2.34 | 0.00 | - | 1 | 3 | 44.02% |
| DIS250620P00070000 | 2024-04-02 12:01PM EDT | 2025-06-20 | 0.94 | 1.00 | 1.21 | 0.00 | - | 102 | 5,880 | 32.57% |
| DIS251219P00070000 | 2024-04-16 3:53PM EDT | 2025-12-19 | 2.06 | 1.75 | 2.28 | +0.31 | +17.71% | 1 | 2,140 | 32.53% |
| DIS260116P00070000 | 2024-04-12 12:18PM EDT | 2026-01-16 | 2.14 | 1.82 | 2.34 | +0.22 | +11.46% | 1 | 1,429 | 32.06% |
