Marchés français ouverture 2 h 46 min
Dow Jones
37 753,31 -45,66 (-0,12 %) Nasdaq
15 683,37 -181,88 (-1,15 %) Nikkei 225
38 117,11 +155,31 (+0,41 %) EUR/USD
1,0681 +0,0007 (+0,06 %) HANG SENG
16 470,23 +218,39 (+1,34 %) Bitcoin EUR
58 080,58 -1 678,65 (-2,81 %)
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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240419C00090000 | 2024-04-17 3:27PM EDT | 2024-04-19 | 23.47 | 21.85 | 23.25 | -0.53 | -2.21% | 141 | 3,921 | 189.06% |
| DIS240426C00090000 | 2024-04-17 9:53AM EDT | 2024-04-26 | 24.19 | 22.70 | 23.70 | +0.49 | +2.07% | 26 | 25 | 85.94% |
| DIS240503C00090000 | 2024-04-12 10:26AM EDT | 2024-05-03 | 24.30 | 22.90 | 23.50 | -0.45 | -1.82% | 1 | 1 | 64.45% |
| DIS240510C00090000 | 2024-04-01 2:02PM EDT | 2024-05-10 | 33.44 | 22.05 | 25.35 | 0.00 | - | - | 1 | 68.65% |
| DIS240517C00090000 | 2024-04-17 3:27PM EDT | 2024-05-17 | 24.01 | 23.35 | 24.70 | -3.79 | -13.63% | 3 | 660 | 66.31% |
| DIS240524C00090000 | 2024-04-10 9:30AM EDT | 2024-05-24 | 27.59 | 23.35 | 24.00 | 0.00 | - | - | 1 | 53.64% |
| DIS240621C00090000 | 2024-04-16 3:01PM EDT | 2024-06-21 | 25.38 | 23.70 | 24.55 | 0.00 | - | 6 | 6,860 | 50.88% |
| DIS240719C00090000 | 2024-04-16 9:37AM EDT | 2024-07-19 | 24.78 | 23.35 | 24.80 | 0.00 | - | 1 | 1,117 | 44.64% |
| DIS240816C00090000 | 2024-04-17 2:56PM EDT | 2024-08-16 | 25.42 | 24.10 | 25.35 | -1.18 | -4.44% | 1 | 3 | 42.93% |
| DIS240920C00090000 | 2024-04-16 3:05PM EDT | 2024-09-20 | 26.97 | 24.55 | 27.45 | 0.00 | - | 1 | 2,640 | 48.97% |
| DIS241018C00090000 | 2024-04-11 3:48PM EDT | 2024-10-18 | 30.68 | 26.15 | 26.65 | 0.00 | - | 3 | 355 | 41.36% |
| DIS250117C00090000 | 2024-04-17 11:43AM EDT | 2025-01-17 | 28.70 | 27.75 | 29.10 | -0.30 | -1.03% | 4 | 5,622 | 42.84% |
| DIS250321C00090000 | 2024-04-16 11:05AM EDT | 2025-03-21 | 30.45 | 28.65 | 29.70 | 0.00 | - | 2 | 107 | 40.52% |
| DIS250620C00090000 | 2024-04-17 12:24PM EDT | 2025-06-20 | 31.60 | 31.30 | 31.55 | -0.85 | -2.62% | 2 | 1,633 | 40.99% |
| DIS251219C00090000 | 2024-04-15 11:55AM EDT | 2025-12-19 | 34.60 | 33.10 | 34.45 | -0.66 | -1.87% | 1 | 976 | 40.75% |
| DIS260116C00090000 | 2024-04-17 2:18PM EDT | 2026-01-16 | 34.80 | 33.55 | 35.55 | +0.40 | +1.16% | 1 | 651 | 42.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240419P00090000 | 2024-04-16 3:08PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12,764 | 106.25% |
| DIS240426P00090000 | 2024-04-16 3:39PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.03 | 0.00 | - | 39 | 65 | 56.25% |
| DIS240503P00090000 | 2024-04-17 10:10AM EDT | 2024-05-03 | 0.13 | 0.00 | 0.02 | +0.11 | +550.00% | 4 | 19 | 43.75% |
| DIS240510P00090000 | 2024-04-17 12:06PM EDT | 2024-05-10 | 0.15 | 0.05 | 0.36 | 0.00 | - | 1 | 7 | 51.37% |
| DIS240517P00090000 | 2024-04-17 12:12PM EDT | 2024-05-17 | 0.21 | 0.12 | 0.21 | +0.07 | +50.00% | 2 | 440 | 45.22% |
| DIS240524P00090000 | 2024-04-17 3:49PM EDT | 2024-05-24 | 0.23 | 0.11 | 0.24 | +0.04 | +21.05% | 2 | 2 | 41.75% |
| DIS240621P00090000 | 2024-04-17 2:37PM EDT | 2024-06-21 | 0.31 | 0.29 | 0.33 | -0.01 | -3.12% | 14 | 14,193 | 33.59% |
| DIS240719P00090000 | 2024-04-17 9:30AM EDT | 2024-07-19 | 0.45 | 0.48 | 0.52 | -0.04 | -8.16% | 4 | 4,233 | 31.06% |
| DIS240816P00090000 | 2024-04-15 12:46PM EDT | 2024-08-16 | 0.80 | 0.85 | 1.09 | 0.00 | - | 3 | 8 | 33.07% |
| DIS240920P00090000 | 2024-04-17 2:10PM EDT | 2024-09-20 | 1.10 | 1.12 | 1.17 | -0.02 | -1.79% | 34 | 5,866 | 29.74% |
| DIS241018P00090000 | 2024-04-15 3:28PM EDT | 2024-10-18 | 1.38 | 1.36 | 1.54 | 0.00 | - | 3 | 224 | 29.82% |
| DIS250117P00090000 | 2024-04-17 3:55PM EDT | 2025-01-17 | 2.38 | 2.42 | 2.86 | +0.18 | +8.18% | 46 | 11,807 | 30.42% |
| DIS250321P00090000 | 2024-04-16 1:25PM EDT | 2025-03-21 | 2.85 | 2.99 | 3.10 | 0.00 | - | 71 | 368 | 28.34% |
| DIS250620P00090000 | 2024-04-16 12:46PM EDT | 2025-06-20 | 3.65 | 3.75 | 4.00 | 0.00 | - | 30 | 1,883 | 28.00% |
| DIS251219P00090000 | 2024-04-17 9:47AM EDT | 2025-12-19 | 5.10 | 5.15 | 5.55 | -0.14 | -2.67% | 9 | 1,214 | 27.31% |
| DIS260116P00090000 | 2024-04-17 11:20AM EDT | 2026-01-16 | 5.30 | 5.50 | 5.65 | +0.13 | +2.51% | 1 | 1,431 | 26.94% |
