The Walt Disney Company (DIS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:03PM EST
Échanges après Bourse :
Prix d’exercice:120.00
Options d’achatpour10 février 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230210C00120000 | 2023-02-06 3:59PM EST | 2023-02-10 | 0.70 | 0.66 | 0.70 | -0.04 | -5.41% | 3,419 | 3,652 | 78.42% |
| DIS230217C00120000 | 2023-02-06 3:58PM EST | 2023-02-17 | 0.91 | 0.91 | 0.92 | -0.12 | -11.65% | 2,281 | 5,236 | 52.27% |
| DIS230224C00120000 | 2023-02-06 3:58PM EST | 2023-02-24 | 1.02 | 1.00 | 1.05 | -0.18 | -15.00% | 179 | 539 | 42.94% |
| DIS230303C00120000 | 2023-02-06 2:43PM EST | 2023-03-03 | 1.15 | 1.16 | 1.27 | -0.35 | -23.33% | 47 | 772 | 39.17% |
| DIS230310C00120000 | 2023-02-06 3:27PM EST | 2023-03-10 | 1.33 | 1.36 | 1.48 | -0.33 | -19.88% | 94 | 157 | 36.82% |
| DIS230317C00120000 | 2023-02-06 3:59PM EST | 2023-03-17 | 1.70 | 1.66 | 1.70 | -0.19 | -10.05% | 630 | 10,386 | 35.35% |
| DIS230324C00120000 | 2023-02-06 2:46PM EST | 2023-03-24 | 1.77 | 1.90 | 1.97 | -0.37 | -17.29% | 93 | 73 | 34.74% |
| DIS230421C00120000 | 2023-02-06 3:57PM EST | 2023-04-21 | 2.76 | 2.74 | 2.81 | -0.26 | -8.61% | 1,877 | 6,320 | 32.45% |
| DIS230616C00120000 | 2023-02-06 3:53PM EST | 2023-06-16 | 5.00 | 4.90 | 5.00 | -0.20 | -3.85% | 207 | 9,139 | 33.66% |
| DIS230721C00120000 | 2023-02-06 2:48PM EST | 2023-07-21 | 5.56 | 5.60 | 5.85 | -0.54 | -8.85% | 60 | 1,075 | 32.90% |
| DIS230915C00120000 | 2023-02-06 3:33PM EST | 2023-09-15 | 7.40 | 7.40 | 7.70 | -0.50 | -6.33% | 63 | 3,025 | 34.02% |
| DIS240119C00120000 | 2023-02-06 3:41PM EST | 2024-01-19 | 10.80 | 10.65 | 11.20 | -0.47 | -4.17% | 416 | 8,002 | 35.42% |
| DIS240621C00120000 | 2023-02-06 10:20AM EST | 2024-06-21 | 14.00 | 14.00 | 14.85 | -0.84 | -5.66% | 3 | 70 | 36.59% |
| DIS250117C00120000 | 2023-02-06 3:48PM EST | 2025-01-17 | 18.05 | 17.60 | 18.70 | -0.30 | -1.63% | 14 | 666 | 37.01% |
| DIS250620C00120000 | 2023-02-06 10:32AM EST | 2025-06-20 | 20.03 | 19.75 | 21.40 | -2.56 | -11.33% | 1 | 28 | 37.58% |
Options de ventepour10 février 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230210P00120000 | 2023-02-06 2:15PM EST | 2023-02-10 | 10.90 | 10.60 | 10.95 | +1.30 | +13.54% | 31 | 422 | 77.15% |
| DIS230217P00120000 | 2023-02-06 2:14PM EST | 2023-02-17 | 11.07 | 10.75 | 11.00 | +1.10 | +11.03% | 11 | 1,096 | 51.37% |
| DIS230224P00120000 | 2023-02-02 11:45AM EST | 2023-02-24 | 9.13 | 10.75 | 11.15 | 0.00 | - | 1 | 13 | 42.51% |
| DIS230303P00120000 | 2023-01-30 9:32AM EST | 2023-03-03 | 12.50 | 10.85 | 11.30 | 0.00 | - | 4 | 6 | 37.96% |
| DIS230310P00120000 | 2023-02-06 1:10PM EST | 2023-03-10 | 12.00 | 11.10 | 11.40 | +0.85 | +7.62% | 2 | 2 | 34.64% |
| DIS230317P00120000 | 2023-02-06 2:51PM EST | 2023-03-17 | 11.80 | 11.20 | 11.50 | +1.20 | +11.32% | 172 | 463 | 32.32% |
| DIS230324P00120000 | 2023-02-03 3:34PM EST | 2023-03-24 | 10.77 | 11.30 | 11.70 | 0.00 | - | 1 | 1 | 31.48% |
| DIS230421P00120000 | 2023-02-06 3:55PM EST | 2023-04-21 | 12.00 | 11.80 | 12.15 | +0.82 | +7.33% | 1 | 120 | 27.71% |
| DIS230616P00120000 | 2023-02-03 11:32AM EST | 2023-06-16 | 11.73 | 13.15 | 13.55 | 0.00 | - | 3 | 1,282 | 27.14% |
| DIS230721P00120000 | 2023-02-02 1:06PM EST | 2023-07-21 | 12.05 | 13.55 | 14.00 | 0.00 | - | 1 | 370 | 25.78% |
| DIS230915P00120000 | 2023-02-03 2:36PM EST | 2023-09-15 | 14.20 | 14.70 | 15.20 | 0.00 | - | 3 | 534 | 26.05% |
| DIS240119P00120000 | 2023-02-06 1:07PM EST | 2024-01-19 | 16.90 | 16.25 | 16.85 | +1.00 | +6.29% | 5 | 5,354 | 24.82% |
| DIS240621P00120000 | 2023-02-06 10:48AM EST | 2024-06-21 | 18.55 | 17.85 | 18.65 | +1.65 | +9.76% | 2 | 2 | 24.24% |
| DIS250117P00120000 | 2023-02-06 10:44AM EST | 2025-01-17 | 20.50 | 19.50 | 20.40 | +1.50 | +7.89% | 4 | 644 | 23.25% |
| DIS250620P00120000 | 2023-02-06 2:51PM EST | 2025-06-20 | 21.20 | 20.25 | 21.65 | +1.58 | +8.05% | 3 | 8 | 22.94% |
© 2023 Yahoo. Tous droits réservés.
