La bourse est fermée
Dow Jones
38 503,69 +263,71 (+0,69 %) Nasdaq
15 696,64 +245,33 (+1,59 %) Nikkei 225
37 552,16 +113,55 (+0,30 %) EUR/USD
1,0704 +0,0048 (+0,45 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
61 719,28 -540,43 (-0,87 %)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240517C00165000 | 2024-04-15 9:32AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 233 | 53.91% |
| DIS240621C00165000 | 2024-04-22 9:45AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.09 | 0.00 | - | 3 | 1,365 | 40.43% |
| DIS240719C00165000 | 2024-04-22 2:42PM EDT | 2024-07-19 | 0.06 | 0.02 | 0.15 | 0.00 | - | 75 | 1,365 | 35.89% |
| DIS240816C00165000 | 2024-04-22 11:01AM EDT | 2024-08-16 | 0.13 | 0.07 | 0.50 | 0.00 | - | 2 | 4 | 38.18% |
| DIS240920C00165000 | 2024-04-22 10:28AM EDT | 2024-09-20 | 0.28 | 0.13 | 0.35 | 0.00 | - | 2 | 62 | 31.35% |
| DIS241018C00165000 | 2024-04-23 2:12PM EDT | 2024-10-18 | 0.40 | 0.30 | 0.41 | +0.06 | +17.65% | 2 | 146 | 29.64% |
| DIS250117C00165000 | 2024-04-23 11:24AM EDT | 2025-01-17 | 1.02 | 1.02 | 1.06 | -0.02 | -1.92% | 2 | 508 | 29.30% |
| DIS250321C00165000 | 2024-04-16 3:08PM EDT | 2025-03-21 | 1.88 | 1.67 | 1.75 | 0.00 | - | 1 | 300 | 29.87% |
| DIS250620C00165000 | 2024-04-23 12:39PM EDT | 2025-06-20 | 2.69 | 2.64 | 2.76 | -0.31 | -10.33% | 1 | 966 | 30.13% |
| DIS251219C00165000 | 2024-04-03 2:07PM EDT | 2025-12-19 | 6.78 | 4.70 | 4.95 | 0.00 | - | 3 | 196 | 30.62% |
| DIS260116C00165000 | 2024-04-23 2:32PM EDT | 2026-01-16 | 4.90 | 4.85 | 5.10 | +0.05 | +1.03% | 2 | 178 | 30.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240517P00165000 | 2024-04-01 12:33PM EDT | 2024-05-17 | 43.35 | 50.80 | 51.80 | 0.00 | - | 1 | 0 | 50.00% |
| DIS240621P00165000 | 2023-11-14 12:24PM EDT | 2024-06-21 | 73.57 | 70.75 | 72.00 | 0.00 | - | 1 | 0 | 187.00% |
| DIS240719P00165000 | 2024-04-15 3:31PM EDT | 2024-07-19 | 51.96 | 50.95 | 51.60 | 0.00 | - | - | 0 | 40.33% |
| DIS240920P00165000 | 2024-04-19 3:32PM EDT | 2024-09-20 | 52.78 | 50.95 | 52.55 | 0.00 | - | 1 | 0 | 40.87% |
| DIS250117P00165000 | 2023-10-02 3:06PM EDT | 2025-01-17 | 83.65 | 83.05 | 84.80 | 0.00 | - | 2 | 0 | 120.45% |
| DIS250620P00165000 | 2024-03-01 1:26PM EDT | 2025-06-20 | 53.25 | 40.15 | 44.95 | 0.00 | - | 2 | 0 | 0.00% |
| DIS251219P00165000 | 2024-02-13 11:22AM EDT | 2025-12-19 | 55.44 | 50.50 | 55.50 | 0.00 | - | - | 0 | 28.97% |
| DIS260116P00165000 | 2024-03-01 1:26PM EDT | 2026-01-16 | 53.30 | 41.90 | 44.75 | 0.00 | - | 2 | 2 | 0.00% |
