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
60 037,30 +1 870,86 (+3,22 %)
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:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426C00070000 | 2024-03-14 9:30AM EDT | 2024-04-26 | 42.80 | 43.50 | 46.50 | 0.00 | - | 10 | 10 | 304.20% |
| DIS240510C00070000 | 2024-04-11 2:34PM EDT | 2024-05-10 | 48.60 | 40.85 | 44.20 | 0.00 | - | - | 1 | 155.96% |
| DIS240621C00070000 | 2024-04-10 2:04PM EDT | 2024-06-21 | 47.89 | 43.05 | 44.70 | 0.00 | - | 2 | 1,232 | 84.77% |
| DIS240719C00070000 | 2024-03-05 2:13PM EDT | 2024-07-19 | 44.03 | 47.60 | 48.60 | 0.00 | - | 5 | 78 | 113.32% |
| DIS240920C00070000 | 2024-03-08 12:39PM EDT | 2024-09-20 | 42.23 | 49.50 | 50.30 | 0.00 | - | 1 | 92 | 98.29% |
| DIS250117C00070000 | 2024-04-15 9:35AM EDT | 2025-01-17 | 44.91 | 43.60 | 47.35 | -2.81 | -5.89% | 2 | 988 | 51.59% |
| DIS250620C00070000 | 2024-04-18 12:40PM EDT | 2025-06-20 | 48.15 | 46.10 | 47.55 | 0.00 | - | 23 | 243 | 50.13% |
| DIS251219C00070000 | 2024-04-16 9:57AM EDT | 2025-12-19 | 49.40 | 46.65 | 49.85 | 0.00 | - | 2 | 428 | 49.26% |
| DIS260116C00070000 | 2024-04-16 10:10AM EDT | 2026-01-16 | 49.67 | 46.80 | 51.50 | 0.00 | - | 1 | 258 | 52.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240621P00070000 | 2024-04-18 12:36PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.15 | 0.00 | - | 61 | 8,755 | 50.98% |
| DIS240719P00070000 | 2024-04-19 12:01PM EDT | 2024-07-19 | 0.12 | 0.04 | 0.07 | +0.06 | +100.00% | 2 | 512 | 41.60% |
| DIS240816P00070000 | 2024-04-19 2:15PM EDT | 2024-08-16 | 0.14 | 0.05 | 0.14 | +0.01 | +7.69% | 352 | 3 | 40.14% |
| DIS240920P00070000 | 2024-04-19 3:32PM EDT | 2024-09-20 | 0.22 | 0.18 | 0.22 | 0.00 | - | 2 | 2,001 | 37.89% |
| DIS241018P00070000 | 2024-04-19 11:45AM EDT | 2024-10-18 | 0.29 | 0.19 | 0.30 | +0.06 | +26.09% | 2 | 14 | 36.72% |
| DIS250117P00070000 | 2024-04-19 3:30PM EDT | 2025-01-17 | 0.63 | 0.52 | 0.64 | +0.05 | +8.62% | 2 | 5,297 | 34.74% |
| DIS250321P00070000 | 2024-04-12 10:49AM EDT | 2025-03-21 | 0.75 | 0.71 | 1.25 | 0.00 | - | 1 | 3 | 36.60% |
| DIS250620P00070000 | 2024-04-02 12:01PM EDT | 2025-06-20 | 0.94 | 1.17 | 1.26 | 0.00 | - | 102 | 5,880 | 32.53% |
| DIS251219P00070000 | 2024-04-16 3:53PM EDT | 2025-12-19 | 2.06 | 1.94 | 2.03 | 0.00 | - | 1 | 2,139 | 31.06% |
| DIS260116P00070000 | 2024-04-16 3:53PM EDT | 2026-01-16 | 2.14 | 2.01 | 2.11 | 0.00 | - | 1 | 1,428 | 30.71% |
