La bourse est fermée
CAC 40
6 073,35 +190,02 (+3,23 %) Euro Stoxx 50
3 533,17 +96,88 (+2,82 %) Dow Jones
31 500,68 +823,32 (+2,68 %) EUR/USD
1,0559 +0,0034 (+0,33 %) Gold future
1 828,10 -1,70 (-0,09 %) BTC-EUR
20 217,58 +24,81 (+0,12 %)
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:140.00
Options d’achatpour1 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220701C00140000 | 2022-06-23 2:16PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 52 | 84.38% |
| DIS220708C00140000 | 2022-06-21 11:50AM EDT | 2022-07-08 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 41 | 67.19% |
| DIS220715C00140000 | 2022-06-24 12:17PM EDT | 2022-07-15 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 3,112 | 54.69% |
| DIS220722C00140000 | 2022-06-14 10:23AM EDT | 2022-07-22 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 7 | 50.00% |
| DIS220729C00140000 | 2022-06-10 12:06PM EDT | 2022-07-29 | 0.05 | 0.00 | 0.06 | 0.00 | - | - | 0 | 49.81% |
| DIS220819C00140000 | 2022-06-24 3:55PM EDT | 2022-08-19 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 37 | 602 | 40.04% |
| DIS220916C00140000 | 2022-06-24 3:58PM EDT | 2022-09-16 | 0.13 | 0.13 | 0.14 | +0.03 | +30.00% | 61 | 4,150 | 36.04% |
| DIS221021C00140000 | 2022-06-24 3:51PM EDT | 2022-10-21 | 0.27 | 0.26 | 0.31 | +0.08 | +42.11% | 31 | 2,140 | 34.50% |
| DIS221118C00140000 | 2022-06-24 3:20PM EDT | 2022-11-18 | 0.42 | 0.41 | 0.47 | +0.07 | +20.00% | 26 | 1,752 | 33.55% |
| DIS230120C00140000 | 2022-06-24 3:46PM EDT | 2023-01-20 | 0.86 | 0.84 | 0.90 | +0.19 | +28.36% | 149 | 9,832 | 32.25% |
| DIS230616C00140000 | 2022-06-24 10:35AM EDT | 2023-06-16 | 2.52 | 2.22 | 2.47 | +0.47 | +22.93% | 11 | 373 | 32.47% |
| DIS240119C00140000 | 2022-06-24 2:42PM EDT | 2024-01-19 | 4.99 | 4.80 | 5.30 | +0.54 | +12.13% | 58 | 3,135 | 33.51% |
Options de ventepour1 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220701P00140000 | 2022-06-03 10:40AM EDT | 2022-07-01 | 31.36 | 41.95 | 42.70 | 0.00 | - | 3 | 0 | 119.92% |
| DIS220708P00140000 | 2022-06-03 3:41PM EDT | 2022-07-08 | 31.50 | 41.90 | 42.70 | 0.00 | - | 9 | 0 | 81.64% |
| DIS220715P00140000 | 2022-06-23 12:13PM EDT | 2022-07-15 | 47.63 | 42.05 | 42.50 | 0.00 | - | 11 | 1,685 | 63.67% |
| DIS220722P00140000 | 2022-06-15 3:10PM EDT | 2022-07-22 | 43.80 | 41.90 | 42.75 | 0.00 | - | 1 | 0 | 59.96% |
| DIS220729P00140000 | 2022-06-10 10:55AM EDT | 2022-07-29 | 39.10 | 41.90 | 42.75 | 0.00 | - | - | 0 | 53.71% |
| DIS220819P00140000 | 2022-06-22 11:40AM EDT | 2022-08-19 | 42.05 | 41.90 | 42.50 | -3.45 | -7.58% | 6 | 0 | 49.46% |
| DIS220916P00140000 | 2022-06-24 12:23PM EDT | 2022-09-16 | 42.21 | 41.95 | 42.55 | -3.38 | -7.41% | 2 | 3,436 | 41.60% |
| DIS221021P00140000 | 2022-06-22 9:32AM EDT | 2022-10-21 | 47.00 | 41.90 | 42.70 | 0.00 | - | 1 | 122 | 37.53% |
| DIS221118P00140000 | 2022-06-22 2:07PM EDT | 2022-11-18 | 45.56 | 41.95 | 42.65 | 0.00 | - | 24 | 70 | 33.06% |
| DIS230120P00140000 | 2022-06-23 3:33PM EDT | 2023-01-20 | 42.05 | 41.90 | 42.80 | -4.15 | -8.98% | 1 | 13,923 | 29.37% |
| DIS230616P00140000 | 2022-06-22 9:59AM EDT | 2023-06-16 | 43.93 | 42.40 | 43.05 | -2.97 | -6.33% | 1 | 952 | 24.38% |
| DIS240119P00140000 | 2022-06-24 2:42PM EDT | 2024-01-19 | 43.73 | 42.80 | 44.10 | -3.27 | -6.96% | 3 | 6,363 | 23.68% |
