Marchés français ouverture 5 h 32 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
37 938,58 -521,50 (-1,36 %) EUR/USD
1,0709 +0,0008 (+0,07 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 197,71 -2 133,24 (-3,42 %)
The Walt Disney Company (DIS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Échanges après Bourse :
Prix d’exercice:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426C00115000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.42 | 0.41 | 0.44 | -0.14 | -25.00% | 1,729 | 2,694 | 25.93% |
| DIS240503C00115000 | 2024-04-24 3:49PM EDT | 2024-05-03 | 1.26 | 1.22 | 1.24 | -0.02 | -1.56% | 340 | 910 | 24.07% |
| DIS240510C00115000 | 2024-04-24 3:58PM EDT | 2024-05-10 | 3.57 | 3.40 | 3.55 | +0.12 | +3.48% | 120 | 1,745 | 42.55% |
| DIS240517C00115000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 3.75 | 3.70 | 3.85 | 0.00 | - | 718 | 10,434 | 38.12% |
| DIS240524C00115000 | 2024-04-24 10:41AM EDT | 2024-05-24 | 3.90 | 4.00 | 4.15 | -0.35 | -8.24% | 12 | 163 | 35.69% |
| DIS240531C00115000 | 2024-04-24 10:42AM EDT | 2024-05-31 | 4.10 | 4.20 | 5.70 | -0.23 | -5.31% | 1 | 53 | 42.85% |
| DIS240621C00115000 | 2024-04-24 3:31PM EDT | 2024-06-21 | 5.10 | 5.00 | 5.15 | +0.05 | +0.99% | 1,124 | 10,739 | 31.19% |
| DIS240719C00115000 | 2024-04-24 3:59PM EDT | 2024-07-19 | 5.80 | 5.75 | 5.90 | +0.19 | +3.39% | 12 | 1,391 | 29.00% |
| DIS240816C00115000 | 2024-04-24 1:30PM EDT | 2024-08-16 | 7.40 | 7.20 | 7.35 | +0.15 | +2.07% | 14 | 427 | 30.90% |
| DIS240920C00115000 | 2024-04-24 3:30PM EDT | 2024-09-20 | 8.25 | 8.30 | 8.45 | 0.00 | - | 6 | 4,746 | 30.82% |
| DIS241018C00115000 | 2024-04-24 1:53PM EDT | 2024-10-18 | 9.14 | 9.15 | 9.30 | +0.14 | +1.56% | 13 | 582 | 30.97% |
| DIS250117C00115000 | 2024-04-24 2:02PM EDT | 2025-01-17 | 11.85 | 11.85 | 12.05 | -0.07 | -0.59% | 35 | 3,768 | 32.25% |
| DIS250321C00115000 | 2024-04-24 1:38PM EDT | 2025-03-21 | 13.75 | 13.75 | 14.00 | +0.02 | +0.15% | 2 | 318 | 33.55% |
| DIS250620C00115000 | 2024-04-23 1:03PM EDT | 2025-06-20 | 16.15 | 16.00 | 16.30 | 0.00 | - | 1 | 3,110 | 34.47% |
| DIS251219C00115000 | 2024-04-22 2:36PM EDT | 2025-12-19 | 19.20 | 19.60 | 20.00 | 0.00 | - | 12 | 783 | 35.25% |
| DIS260116C00115000 | 2024-04-23 2:18PM EDT | 2026-01-16 | 19.90 | 19.85 | 20.35 | 0.00 | - | 33 | 1,569 | 35.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426P00115000 | 2024-04-24 3:47PM EDT | 2024-04-26 | 1.37 | 1.36 | 1.44 | -0.36 | -20.81% | 36 | 1,018 | 23.24% |
| DIS240503P00115000 | 2024-04-24 3:39PM EDT | 2024-05-03 | 1.98 | 2.07 | 2.12 | -0.36 | -15.38% | 237 | 812 | 21.19% |
| DIS240510P00115000 | 2024-04-24 3:56PM EDT | 2024-05-10 | 4.15 | 4.15 | 4.30 | -0.10 | -2.35% | 78 | 1,451 | 39.09% |
| DIS240517P00115000 | 2024-04-24 3:47PM EDT | 2024-05-17 | 4.32 | 4.35 | 4.45 | -0.38 | -8.09% | 95 | 4,097 | 33.91% |
| DIS240524P00115000 | 2024-04-24 2:54PM EDT | 2024-05-24 | 4.78 | 4.50 | 4.65 | +0.01 | +0.21% | 3 | 58 | 31.24% |
| DIS240531P00115000 | 2024-04-24 11:28AM EDT | 2024-05-31 | 4.95 | 4.65 | 4.80 | -0.57 | -10.33% | 2 | 152 | 29.16% |
| DIS240621P00115000 | 2024-04-24 3:49PM EDT | 2024-06-21 | 5.15 | 5.15 | 5.25 | -0.25 | -4.63% | 17 | 3,875 | 25.78% |
| DIS240719P00115000 | 2024-04-24 3:13PM EDT | 2024-07-19 | 5.90 | 5.75 | 5.85 | -0.10 | -1.67% | 439 | 1,173 | 23.90% |
| DIS240816P00115000 | 2024-04-24 3:52PM EDT | 2024-08-16 | 6.80 | 6.75 | 6.95 | -0.13 | -1.88% | 3 | 1,027 | 25.09% |
| DIS240920P00115000 | 2024-04-24 11:52AM EDT | 2024-09-20 | 7.65 | 7.40 | 7.50 | -0.05 | -0.65% | 599 | 2,617 | 23.84% |
| DIS241018P00115000 | 2024-04-24 3:18PM EDT | 2024-10-18 | 7.98 | 7.80 | 7.95 | +0.08 | +1.01% | 6 | 1,282 | 23.30% |
| DIS250117P00115000 | 2024-04-23 2:39PM EDT | 2025-01-17 | 9.80 | 9.55 | 9.65 | 0.00 | - | 4 | 2,057 | 23.31% |
| DIS250321P00115000 | 2024-04-22 1:36PM EDT | 2025-03-21 | 11.10 | 10.50 | 10.70 | 0.00 | - | 1 | 364 | 23.41% |
| DIS250620P00115000 | 2024-04-23 2:37PM EDT | 2025-06-20 | 11.90 | 11.55 | 11.85 | 0.00 | - | 15 | 797 | 23.09% |
| DIS251219P00115000 | 2024-04-15 9:32AM EDT | 2025-12-19 | 13.50 | 13.35 | 13.75 | 0.00 | - | 2 | 159 | 22.57% |
| DIS260116P00115000 | 2024-04-23 10:22AM EDT | 2026-01-16 | 14.06 | 13.55 | 13.90 | 0.00 | - | 1 | 496 | 22.32% |
