Marchés français ouverture 26 min
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 934,76 +306,28 (+0,81 %) EUR/USD
1,0737 +0,0003 (+0,03 %) HANG SENG
17 729,95 +445,41 (+2,58 %) Bitcoin EUR
60 049,54 +97,33 (+0,16 %)
The Walt Disney Company (DIS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:03PM EDT
Échanges après Bourse :
Prix d’exercice:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426C00095000 | 2024-04-25 3:56PM EDT | 2024-04-26 | 17.70 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| DIS240503C00095000 | 2024-04-25 3:00PM EDT | 2024-05-03 | 17.41 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| DIS240510C00095000 | 2024-04-25 9:44AM EDT | 2024-05-10 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240517C00095000 | 2024-04-25 12:46PM EDT | 2024-05-17 | 17.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS240524C00095000 | 2024-04-25 12:47PM EDT | 2024-05-24 | 17.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240531C00095000 | 2024-04-25 12:52PM EDT | 2024-05-31 | 18.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240621C00095000 | 2024-04-25 3:42PM EDT | 2024-06-21 | 19.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DIS240719C00095000 | 2024-04-25 3:30PM EDT | 2024-07-19 | 19.44 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| DIS240816C00095000 | 2024-04-22 3:05PM EDT | 2024-08-16 | 20.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIS240920C00095000 | 2024-04-25 10:52AM EDT | 2024-09-20 | 19.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS241018C00095000 | 2024-04-24 1:44PM EDT | 2024-10-18 | 22.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DIS250117C00095000 | 2024-04-25 1:24PM EDT | 2025-01-17 | 23.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250321C00095000 | 2024-04-19 2:11PM EDT | 2025-03-21 | 25.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS250620C00095000 | 2024-04-24 11:20AM EDT | 2025-06-20 | 28.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DIS251219C00095000 | 2024-04-19 11:37AM EDT | 2025-12-19 | 29.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS260116C00095000 | 2024-04-25 12:16PM EDT | 2026-01-16 | 31.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426P00095000 | 2024-04-22 10:23AM EDT | 2024-04-26 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DIS240503P00095000 | 2024-04-25 9:44AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DIS240510P00095000 | 2024-04-25 2:11PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| DIS240517P00095000 | 2024-04-25 3:49PM EDT | 2024-05-17 | 0.23 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| DIS240524P00095000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DIS240531P00095000 | 2024-04-25 3:37PM EDT | 2024-05-31 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DIS240621P00095000 | 2024-04-25 3:39PM EDT | 2024-06-21 | 0.49 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| DIS240719P00095000 | 2024-04-25 2:06PM EDT | 2024-07-19 | 0.78 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| DIS240816P00095000 | 2024-04-25 1:07PM EDT | 2024-08-16 | 1.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DIS240920P00095000 | 2024-04-25 3:56PM EDT | 2024-09-20 | 1.64 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| DIS241018P00095000 | 2024-04-25 12:34PM EDT | 2024-10-18 | 2.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| DIS250117P00095000 | 2024-04-24 1:17PM EDT | 2025-01-17 | 3.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DIS250321P00095000 | 2024-04-25 3:09PM EDT | 2025-03-21 | 4.00 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 3.13% |
| DIS250620P00095000 | 2024-04-25 3:27PM EDT | 2025-06-20 | 4.83 | 0.00 | 0.00 | 0.00 | - | 622 | 0 | 3.13% |
| DIS251219P00095000 | 2024-04-19 12:45PM EDT | 2025-12-19 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DIS260116P00095000 | 2024-04-25 1:09PM EDT | 2026-01-16 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
