La bourse est fermée
CAC 40
6 965,88 -57,92 (-0,82 %) Euro Stoxx 50
4 136,91 -48,06 (-1,15 %) Dow Jones
34 355,74 +194,96 (+0,57 %) EUR/USD
1,1156 +0,0009 (+0,08 %) Gold future
1 786,70 -8,30 (-0,46 %) BTC-EUR
33 102,30 +487,39 (+1,49 %)
The Walt Disney Company (DIS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:32PM EST. Marché ouvert.
Prix d’exercice:130.00
Options d’achatpour28 janvier 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220128C00130000 | 2022-01-28 1:08PM EST | 2022-01-28 | 6.26 | 6.25 | 6.65 | +0.53 | +9.25% | 24 | 627 | 69.73% |
| DIS220204C00130000 | 2022-01-28 1:08PM EST | 2022-02-04 | 7.12 | 7.15 | 7.30 | +0.17 | +2.45% | 50 | 528 | 38.92% |
| DIS220211C00130000 | 2022-01-28 12:12PM EST | 2022-02-11 | 8.90 | 8.65 | 8.95 | +0.75 | +9.20% | 9 | 149 | 47.31% |
| DIS220218C00130000 | 2022-01-28 11:28AM EST | 2022-02-18 | 9.15 | 9.20 | 9.40 | +0.15 | +1.67% | 46 | 1,107 | 42.94% |
| DIS220225C00130000 | 2022-01-28 10:56AM EST | 2022-02-25 | 8.85 | 9.55 | 9.90 | -0.75 | -7.81% | 1 | 167 | 41.09% |
| DIS220304C00130000 | 2022-01-27 10:34AM EST | 2022-03-04 | 10.10 | 9.95 | 10.35 | 0.00 | - | 51 | 114 | 39.81% |
| DIS220318C00130000 | 2022-01-28 12:29PM EST | 2022-03-18 | 10.95 | 10.95 | 11.10 | +0.08 | +0.74% | 43 | 787 | 37.85% |
| DIS220414C00130000 | 2022-01-28 10:15AM EST | 2022-04-14 | 11.65 | 12.10 | 12.40 | -0.75 | -6.05% | 37 | 461 | 36.12% |
| DIS220617C00130000 | 2022-01-28 1:00PM EST | 2022-06-17 | 14.45 | 14.65 | 15.00 | +0.12 | +0.84% | 44 | 3,572 | 34.86% |
| DIS220715C00130000 | 2022-01-28 12:32PM EST | 2022-07-15 | 15.50 | 15.50 | 15.80 | +0.35 | +2.31% | 3 | 1,120 | 34.12% |
| DIS220916C00130000 | 2022-01-28 11:39AM EST | 2022-09-16 | 17.46 | 17.30 | 17.65 | +0.21 | +1.22% | 48 | 1,998 | 33.61% |
| DIS230120C00130000 | 2022-01-28 1:11PM EST | 2023-01-20 | 20.62 | 20.40 | 20.85 | +0.62 | +3.10% | 34 | 1,843 | 33.28% |
| DIS240119C00130000 | 2022-01-28 12:38PM EST | 2024-01-19 | 28.50 | 27.95 | 29.05 | +1.05 | +3.83% | 61 | 1,786 | 34.72% |
Options de ventepour28 janvier 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220128P00130000 | 2022-01-28 1:05PM EST | 2022-01-28 | 0.01 | 0.01 | 0.02 | -0.20 | -95.24% | 830 | 2,213 | 43.75% |
| DIS220204P00130000 | 2022-01-28 1:16PM EST | 2022-02-04 | 0.88 | 0.82 | 0.86 | -0.61 | -40.94% | 323 | 1,362 | 38.92% |
| DIS220211P00130000 | 2022-01-28 1:14PM EST | 2022-02-11 | 2.33 | 2.29 | 2.35 | -0.51 | -17.96% | 107 | 1,293 | 45.63% |
| DIS220218P00130000 | 2022-01-28 1:14PM EST | 2022-02-18 | 2.86 | 2.88 | 2.91 | -0.57 | -16.62% | 160 | 4,860 | 42.53% |
| DIS220225P00130000 | 2022-01-28 12:27PM EST | 2022-02-25 | 3.35 | 3.20 | 3.40 | -0.48 | -12.53% | 39 | 1,156 | 40.65% |
| DIS220304P00130000 | 2022-01-28 12:55PM EST | 2022-03-04 | 3.85 | 3.60 | 3.80 | -0.45 | -10.47% | 44 | 228 | 39.10% |
| DIS220318P00130000 | 2022-01-28 1:12PM EST | 2022-03-18 | 4.50 | 4.40 | 4.55 | -0.40 | -8.16% | 341 | 4,554 | 37.27% |
| DIS220414P00130000 | 2022-01-28 1:09PM EST | 2022-04-14 | 5.60 | 5.55 | 5.70 | -0.45 | -7.44% | 279 | 3,952 | 35.02% |
| DIS220617P00130000 | 2022-01-28 11:26AM EST | 2022-06-17 | 8.28 | 7.90 | 8.05 | +0.17 | +2.10% | 18 | 9,333 | 33.28% |
| DIS220715P00130000 | 2022-01-28 10:31AM EST | 2022-07-15 | 9.40 | 8.60 | 8.85 | +0.34 | +3.75% | 2 | 1,762 | 32.68% |
| DIS220916P00130000 | 2022-01-27 3:56PM EST | 2022-09-16 | 10.77 | 10.25 | 10.45 | 0.00 | - | 138 | 4,276 | 31.78% |
| DIS230120P00130000 | 2022-01-28 10:18AM EST | 2023-01-20 | 13.60 | 12.85 | 13.10 | +0.40 | +3.03% | 14 | 9,843 | 30.76% |
| DIS240119P00130000 | 2022-01-27 2:07PM EST | 2024-01-19 | 18.40 | 18.15 | 19.30 | 0.00 | - | 225 | 4,843 | 30.18% |
