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
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
59 696,75 -1 029,93 (-1,70 %)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426C00155000 | 2024-04-19 9:56AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.03 | +0.02 | +100.00% | 2 | 3 | 84.38% |
| DIS240503C00155000 | 2024-03-27 10:50AM EDT | 2024-05-03 | 0.09 | 0.00 | 0.15 | 0.00 | - | 9 | 9 | 71.88% |
| DIS240510C00155000 | 2024-04-05 9:33AM EDT | 2024-05-10 | 0.15 | 0.00 | 0.13 | 0.00 | - | 1 | 2 | 57.62% |
| DIS240517C00155000 | 2024-04-18 1:28PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1,995 | 47.07% |
| DIS240621C00155000 | 2024-04-19 12:01PM EDT | 2024-06-21 | 0.13 | 0.04 | 0.23 | +0.04 | +44.44% | 2 | 1,126 | 40.04% |
| DIS240719C00155000 | 2024-04-19 1:51PM EDT | 2024-07-19 | 0.14 | 0.12 | 0.18 | -0.11 | -44.00% | 202 | 225 | 32.03% |
| DIS240920C00155000 | 2024-04-19 10:58AM EDT | 2024-09-20 | 0.49 | 0.50 | 0.54 | -0.05 | -9.26% | 1 | 140 | 29.96% |
| DIS241018C00155000 | 2024-04-18 3:42PM EDT | 2024-10-18 | 0.74 | 0.69 | 0.85 | 0.00 | - | 12 | 122 | 30.40% |
| DIS250117C00155000 | 2024-04-19 11:41AM EDT | 2025-01-17 | 1.62 | 1.70 | 1.85 | -0.18 | -10.00% | 1 | 6,245 | 30.27% |
| DIS250321C00155000 | 2024-04-16 2:01PM EDT | 2025-03-21 | 2.89 | 2.58 | 2.65 | 0.00 | - | 3 | 101 | 30.40% |
| DIS250620C00155000 | 2024-04-18 3:59PM EDT | 2025-06-20 | 3.80 | 3.80 | 3.95 | 0.00 | - | 8 | 489 | 30.85% |
| DIS251219C00155000 | 2024-04-16 11:11AM EDT | 2025-12-19 | 6.70 | 6.20 | 6.40 | 0.00 | - | 10 | 18 | 31.18% |
| DIS260116C00155000 | 2024-04-19 10:21AM EDT | 2026-01-16 | 6.10 | 6.40 | 6.60 | -0.70 | -10.29% | 11 | 189 | 30.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240621P00155000 | 2023-02-09 11:39AM EDT | 2024-06-21 | 41.35 | 60.70 | 62.25 | 0.00 | - | - | 0 | 169.06% |
| DIS240816P00155000 | 2024-04-04 1:08PM EDT | 2024-08-16 | 35.60 | 41.15 | 44.75 | 0.00 | - | 4 | 0 | 49.29% |
| DIS241018P00155000 | 2024-03-25 1:25PM EDT | 2024-10-18 | 36.60 | 41.95 | 43.85 | 0.00 | - | 3 | 0 | 34.78% |
| DIS250117P00155000 | 2024-04-11 10:14AM EDT | 2025-01-17 | 37.94 | 40.70 | 44.65 | 0.00 | - | 3 | 0 | 32.15% |
| DIS250321P00155000 | 2024-04-11 3:32PM EDT | 2025-03-21 | 37.30 | 40.00 | 45.00 | 0.00 | - | 9 | 0 | 30.30% |
| DIS250620P00155000 | 2024-04-10 11:03AM EDT | 2025-06-20 | 38.30 | 40.00 | 45.00 | 0.00 | - | 3 | 6 | 26.89% |
