La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 405,20 +7,20 (+0,30 %) Bitcoin EUR
59 959,59 +361,21 (+0,61 %)
The Walt Disney Company (DIS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Échanges après Bourse :
Prix d’exercice:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240419C00125000 | 2024-04-19 3:24PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 16,711 | 75.00% |
| DIS240426C00125000 | 2024-04-19 2:46PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 16 | 1,648 | 32.42% |
| DIS240503C00125000 | 2024-04-19 1:54PM EDT | 2024-05-03 | 0.06 | 0.05 | 0.10 | -0.02 | -25.00% | 8 | 1,725 | 28.71% |
| DIS240510C00125000 | 2024-04-19 3:36PM EDT | 2024-05-10 | 0.69 | 0.55 | 0.75 | -0.14 | -16.87% | 143 | 1,928 | 38.31% |
| DIS240517C00125000 | 2024-04-19 3:56PM EDT | 2024-05-17 | 0.91 | 0.90 | 0.95 | -0.05 | -5.21% | 5,763 | 27,346 | 36.01% |
| DIS240524C00125000 | 2024-04-19 3:22PM EDT | 2024-05-24 | 0.97 | 0.98 | 1.22 | -0.28 | -22.40% | 6 | 57 | 35.28% |
| DIS240531C00125000 | 2024-04-19 3:43PM EDT | 2024-05-31 | 1.11 | 0.79 | 1.74 | -0.43 | -27.92% | 3 | 10 | 37.00% |
| DIS240621C00125000 | 2024-04-19 3:52PM EDT | 2024-06-21 | 1.64 | 1.66 | 1.71 | -0.05 | -2.96% | 143 | 8,055 | 30.12% |
| DIS240719C00125000 | 2024-04-19 3:53PM EDT | 2024-07-19 | 2.19 | 2.22 | 2.28 | -0.11 | -4.78% | 140 | 2,253 | 28.37% |
| DIS240816C00125000 | 2024-04-19 12:56PM EDT | 2024-08-16 | 3.24 | 3.30 | 3.45 | -0.31 | -8.73% | 13 | 820 | 30.23% |
| DIS240920C00125000 | 2024-04-19 3:00PM EDT | 2024-09-20 | 4.08 | 4.15 | 4.30 | -0.27 | -6.21% | 31 | 6,711 | 29.85% |
| DIS241018C00125000 | 2024-04-19 1:07PM EDT | 2024-10-18 | 4.70 | 4.85 | 5.00 | -0.20 | -4.08% | 12 | 1,085 | 29.87% |
| DIS250117C00125000 | 2024-04-19 3:34PM EDT | 2025-01-17 | 7.25 | 7.30 | 7.45 | -0.80 | -9.94% | 159 | 7,647 | 31.02% |
| DIS250321C00125000 | 2024-04-19 3:57PM EDT | 2025-03-21 | 9.04 | 9.00 | 9.15 | -0.31 | -3.32% | 1 | 574 | 32.01% |
| DIS250620C00125000 | 2024-04-18 2:49PM EDT | 2025-06-20 | 11.45 | 11.15 | 11.35 | 0.00 | - | 2 | 1,572 | 32.97% |
| DIS251219C00125000 | 2024-04-17 12:55PM EDT | 2025-12-19 | 13.91 | 14.55 | 14.85 | -1.11 | -7.39% | 1 | 512 | 33.66% |
| DIS260116C00125000 | 2024-04-19 3:38PM EDT | 2026-01-16 | 14.15 | 14.90 | 15.15 | -1.35 | -8.71% | 2 | 2,536 | 33.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240419P00125000 | 2024-04-17 3:03PM EDT | 2024-04-19 | 11.70 | 11.10 | 13.45 | 0.00 | - | 280 | 0 | 201.37% |
| DIS240426P00125000 | 2024-04-18 9:31AM EDT | 2024-04-26 | 11.80 | 12.10 | 12.60 | 0.00 | - | 3 | 3 | 45.61% |
| DIS240503P00125000 | 2024-04-17 3:16PM EDT | 2024-05-03 | 11.95 | 12.00 | 12.80 | 0.00 | - | 7 | 0 | 39.06% |
| DIS240510P00125000 | 2024-04-12 11:47AM EDT | 2024-05-10 | 11.18 | 12.45 | 13.40 | 0.00 | - | 6 | 14 | 42.24% |
| DIS240517P00125000 | 2024-04-19 12:49PM EDT | 2024-05-17 | 13.70 | 12.85 | 13.20 | +1.02 | +8.04% | 16 | 676 | 34.20% |
| DIS240621P00125000 | 2024-04-17 3:59PM EDT | 2024-06-21 | 13.86 | 13.25 | 13.40 | +0.86 | +6.62% | 3 | 771 | 24.77% |
| DIS240719P00125000 | 2024-04-18 11:17AM EDT | 2024-07-19 | 12.35 | 13.50 | 13.80 | 0.00 | - | 3 | 239 | 23.30% |
| DIS240816P00125000 | 2024-04-12 9:48AM EDT | 2024-08-16 | 12.00 | 14.15 | 14.50 | 0.00 | - | 27 | 51 | 24.03% |
| DIS240920P00125000 | 2024-04-12 2:41PM EDT | 2024-09-20 | 13.90 | 14.45 | 14.85 | 0.00 | - | 5 | 656 | 22.63% |
| DIS241018P00125000 | 2024-04-19 11:36AM EDT | 2024-10-18 | 15.80 | 15.00 | 15.40 | +1.06 | +7.19% | 32 | 152 | 22.90% |
| DIS250117P00125000 | 2024-04-16 9:30AM EDT | 2025-01-17 | 16.13 | 15.95 | 17.55 | 0.00 | - | 10 | 635 | 24.87% |
| DIS250321P00125000 | 2024-04-04 3:30PM EDT | 2025-03-21 | 14.75 | 17.05 | 18.00 | 0.00 | - | 4 | 61 | 23.55% |
| DIS250620P00125000 | 2024-04-17 2:47PM EDT | 2025-06-20 | 17.60 | 16.95 | 18.30 | 0.00 | - | 1 | 67 | 21.55% |
| DIS251219P00125000 | 2024-04-01 2:04PM EDT | 2025-12-19 | 15.75 | 18.95 | 19.95 | 0.00 | - | 9 | 21 | 21.02% |
| DIS260116P00125000 | 2024-04-16 9:52AM EDT | 2026-01-16 | 19.60 | 19.25 | 20.70 | 0.00 | - | 5 | 599 | 21.85% |
