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
34 078,76 -82,02 (-0,24 %) EUR/USD
1,1148 +0,0001 (+0,01 %) Gold future
1 785,20 -9,80 (-0,55 %) BTC-EUR
33 109,72 +413,17 (+1,26 %)
The Walt Disney Company (DIS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:31PM EST. Marché ouvert.
Prix d’exercice:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220128C00145000 | 2022-01-28 2:09PM EST | 2022-01-28 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 293 | 2,189 | 50.00% |
| DIS220204C00145000 | 2022-01-28 2:13PM EST | 2022-02-04 | 0.27 | 0.26 | 0.28 | -0.22 | -44.90% | 360 | 1,279 | 33.74% |
| DIS220211C00145000 | 2022-01-28 2:14PM EST | 2022-02-11 | 1.40 | 1.33 | 1.43 | -0.20 | -12.50% | 207 | 941 | 41.87% |
| DIS220218C00145000 | 2022-01-28 2:14PM EST | 2022-02-18 | 1.88 | 1.84 | 1.90 | -0.10 | -5.05% | 195 | 7,163 | 39.12% |
| DIS220225C00145000 | 2022-01-28 2:15PM EST | 2022-02-25 | 2.24 | 2.14 | 2.38 | -0.10 | -4.27% | 100 | 1,332 | 37.89% |
| DIS220304C00145000 | 2022-01-28 1:21PM EST | 2022-03-04 | 2.73 | 2.58 | 2.79 | -0.05 | -1.80% | 17 | 107 | 36.83% |
| DIS220318C00145000 | 2022-01-28 2:14PM EST | 2022-03-18 | 3.40 | 3.30 | 3.40 | -0.20 | -5.56% | 221 | 6,570 | 34.70% |
| DIS220414C00145000 | 2022-01-28 2:06PM EST | 2022-04-14 | 4.58 | 4.45 | 4.70 | +0.06 | +1.33% | 177 | 1,509 | 33.66% |
| DIS220617C00145000 | 2022-01-28 1:53PM EST | 2022-06-17 | 7.25 | 7.05 | 7.25 | +0.05 | +0.69% | 266 | 3,116 | 32.79% |
| DIS220715C00145000 | 2022-01-28 1:33PM EST | 2022-07-15 | 8.20 | 7.85 | 8.00 | +0.75 | +10.07% | 89 | 529 | 32.04% |
| DIS220916C00145000 | 2022-01-28 11:24AM EST | 2022-09-16 | 9.99 | 9.60 | 10.05 | +0.29 | +2.99% | 18 | 752 | 32.17% |
| DIS230120C00145000 | 2022-01-28 1:15PM EST | 2023-01-20 | 13.46 | 13.05 | 13.40 | +0.11 | +0.82% | 41 | 1,875 | 32.18% |
| DIS240119C00145000 | 2022-01-28 2:12PM EST | 2024-01-19 | 21.40 | 21.10 | 21.70 | +0.16 | +0.75% | 45 | 9,942 | 33.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220128P00145000 | 2022-01-28 1:57PM EST | 2022-01-28 | 8.71 | 8.85 | 9.40 | -0.71 | -7.54% | 664 | 1,726 | 0.00% |
| DIS220204P00145000 | 2022-01-28 1:57PM EST | 2022-02-04 | 8.99 | 9.00 | 9.40 | -0.65 | -6.74% | 28 | 1,408 | 0.00% |
| DIS220211P00145000 | 2022-01-28 11:50AM EST | 2022-02-11 | 10.58 | 10.30 | 10.55 | -0.12 | -1.12% | 616 | 883 | 36.82% |
| DIS220218P00145000 | 2022-01-28 1:56PM EST | 2022-02-18 | 10.63 | 10.75 | 10.95 | -0.43 | -3.89% | 68 | 6,216 | 34.60% |
| DIS220225P00145000 | 2022-01-28 10:59AM EST | 2022-02-25 | 12.20 | 11.05 | 11.50 | +0.22 | +1.84% | 1 | 102 | 34.74% |
| DIS220304P00145000 | 2022-01-27 1:57PM EST | 2022-03-04 | 11.83 | 11.40 | 11.70 | 0.00 | - | 3 | 167 | 32.62% |
| DIS220318P00145000 | 2022-01-28 1:46PM EST | 2022-03-18 | 12.10 | 12.10 | 12.35 | -0.23 | -1.87% | 42 | 6,207 | 31.49% |
| DIS220414P00145000 | 2022-01-28 1:13PM EST | 2022-04-14 | 13.14 | 13.50 | 13.65 | -1.06 | -7.46% | 21 | 4,633 | 31.20% |
| DIS220617P00145000 | 2022-01-28 2:03PM EST | 2022-06-17 | 15.58 | 15.60 | 15.80 | -0.45 | -2.81% | 72 | 7,545 | 29.83% |
| DIS220715P00145000 | 2022-01-28 1:02PM EST | 2022-07-15 | 16.50 | 16.35 | 16.60 | -0.15 | -0.90% | 14 | 443 | 29.50% |
| DIS220916P00145000 | 2022-01-27 11:41AM EST | 2022-09-16 | 16.90 | 17.95 | 18.30 | 0.00 | - | 35 | 3,136 | 29.21% |
| DIS230120P00145000 | 2022-01-28 2:11PM EST | 2023-01-20 | 20.76 | 20.65 | 20.95 | -1.26 | -5.72% | 1 | 5,568 | 28.52% |
| DIS240119P00145000 | 2022-01-28 9:31AM EST | 2024-01-19 | 26.01 | 25.55 | 27.20 | -0.19 | -0.73% | 8 | 1,570 | 28.32% |
