Marchés français ouverture 4 h 5 min
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 780,35 +151,87 (+0,40 %) EUR/USD
1,0726 -0,0007 (-0,06 %) HANG SENG
17 567,68 +283,14 (+1,64 %) Bitcoin EUR
60 153,04 +243,62 (+0,41 %)
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:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426C00110000 | 2024-04-25 2:11PM EDT | 2024-04-26 | 2.49 | 2.71 | 3.05 | -1.61 | -39.27% | 490 | 213 | 50.88% |
| DIS240503C00110000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 3.47 | 3.30 | 3.50 | -0.75 | -17.77% | 126 | 141 | 27.10% |
| DIS240510C00110000 | 2024-04-25 10:14AM EDT | 2024-05-10 | 4.65 | 5.35 | 5.75 | -1.35 | -22.50% | 8 | 141 | 46.88% |
| DIS240517C00110000 | 2024-04-25 3:57PM EDT | 2024-05-17 | 5.75 | 5.70 | 5.80 | -0.90 | -13.53% | 52 | 4,455 | 39.19% |
| DIS240524C00110000 | 2024-04-25 11:17AM EDT | 2024-05-24 | 5.35 | 6.00 | 6.10 | -1.37 | -20.39% | 11 | 77 | 36.60% |
| DIS240531C00110000 | 2024-04-24 11:43AM EDT | 2024-05-31 | 6.40 | 5.75 | 7.15 | -0.45 | -6.57% | 1 | 3 | 40.56% |
| DIS240621C00110000 | 2024-04-25 3:43PM EDT | 2024-06-21 | 7.10 | 7.05 | 7.10 | -0.53 | -6.95% | 91 | 11,740 | 31.95% |
| DIS240719C00110000 | 2024-04-25 3:55PM EDT | 2024-07-19 | 7.85 | 7.75 | 7.90 | -0.48 | -5.76% | 29 | 1,761 | 29.96% |
| DIS240816C00110000 | 2024-04-25 12:58PM EDT | 2024-08-16 | 8.95 | 9.20 | 9.35 | -0.80 | -8.21% | 16 | 1,472 | 31.94% |
| DIS240920C00110000 | 2024-04-25 3:21PM EDT | 2024-09-20 | 10.25 | 10.25 | 10.40 | -0.92 | -8.24% | 57 | 2,667 | 31.67% |
| DIS241018C00110000 | 2024-04-25 1:28PM EDT | 2024-10-18 | 10.95 | 11.15 | 11.30 | -1.05 | -8.75% | 28 | 482 | 31.99% |
| DIS250117C00110000 | 2024-04-25 1:47PM EDT | 2025-01-17 | 13.71 | 13.75 | 13.95 | -0.69 | -4.79% | 15 | 8,606 | 33.03% |
| DIS250321C00110000 | 2024-04-25 9:30AM EDT | 2025-03-21 | 15.50 | 14.70 | 16.45 | -0.95 | -5.78% | 3 | 7,027 | 35.72% |
| DIS250620C00110000 | 2024-04-25 10:02AM EDT | 2025-06-20 | 16.93 | 17.60 | 18.55 | -1.57 | -8.49% | 4 | 2,448 | 36.11% |
| DIS251219C00110000 | 2024-04-16 10:00AM EDT | 2025-12-19 | 21.80 | 21.30 | 21.75 | 0.00 | - | 1 | 1,402 | 35.91% |
| DIS260116C00110000 | 2024-04-25 2:02PM EDT | 2026-01-16 | 21.50 | 21.65 | 22.20 | -1.35 | -5.91% | 77 | 1,043 | 35.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426P00110000 | 2024-04-25 3:58PM EDT | 2024-04-26 | 0.05 | 0.05 | 0.06 | 0.00 | - | 3,272 | 1,778 | 32.42% |
| DIS240503P00110000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.53 | 0.54 | 0.57 | +0.16 | +43.24% | 2,036 | 3,824 | 24.07% |
| DIS240510P00110000 | 2024-04-25 3:08PM EDT | 2024-05-10 | 2.44 | 2.32 | 2.79 | +0.39 | +19.02% | 223 | 861 | 44.70% |
| DIS240517P00110000 | 2024-04-25 3:26PM EDT | 2024-05-17 | 2.65 | 2.61 | 2.65 | +0.42 | +18.83% | 76 | 21,290 | 35.57% |
| DIS240524P00110000 | 2024-04-25 2:51PM EDT | 2024-05-24 | 3.00 | 2.75 | 2.86 | +0.39 | +14.94% | 6 | 80 | 32.73% |
| DIS240531P00110000 | 2024-04-25 12:47PM EDT | 2024-05-31 | 3.19 | 2.93 | 3.05 | +0.45 | +16.42% | 2 | 39 | 30.79% |
| DIS240621P00110000 | 2024-04-25 3:19PM EDT | 2024-06-21 | 3.45 | 3.40 | 3.50 | +0.47 | +15.77% | 346 | 7,646 | 27.11% |
| DIS240719P00110000 | 2024-04-25 3:51PM EDT | 2024-07-19 | 4.05 | 4.00 | 4.10 | +0.40 | +10.96% | 143 | 12,071 | 25.07% |
| DIS240816P00110000 | 2024-04-25 3:37PM EDT | 2024-08-16 | 5.15 | 5.05 | 5.15 | +0.30 | +6.19% | 10 | 420 | 26.08% |
| DIS240920P00110000 | 2024-04-25 2:05PM EDT | 2024-09-20 | 5.82 | 5.65 | 5.75 | +0.42 | +7.78% | 71 | 2,436 | 24.95% |
| DIS241018P00110000 | 2024-04-25 3:02PM EDT | 2024-10-18 | 6.30 | 6.05 | 6.20 | +0.50 | +8.62% | 57 | 969 | 24.35% |
| DIS250117P00110000 | 2024-04-25 3:02PM EDT | 2025-01-17 | 8.00 | 7.75 | 7.90 | +0.50 | +6.67% | 31 | 7,255 | 24.31% |
| DIS250321P00110000 | 2024-04-25 10:03AM EDT | 2025-03-21 | 9.70 | 8.60 | 8.85 | +1.15 | +13.45% | 101 | 667 | 24.15% |
| DIS250620P00110000 | 2024-04-22 11:04AM EDT | 2025-06-20 | 10.25 | 9.45 | 9.95 | 0.00 | - | 5 | 2,893 | 23.72% |
| DIS251219P00110000 | 2024-04-17 3:16PM EDT | 2025-12-19 | 11.90 | 11.15 | 11.85 | 0.00 | - | 2 | 822 | 23.19% |
| DIS260116P00110000 | 2024-04-24 12:07PM EDT | 2026-01-16 | 11.80 | 11.75 | 12.05 | 0.00 | - | 4 | 1,228 | 23.02% |
