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
34 104,52 -56,26 (-0,16 %) EUR/USD
1,1150 +0,0002 (+0,02 %) Gold future
1 785,30 -9,70 (-0,54 %) BTC-EUR
33 102,71 +408,68 (+1,25 %)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220128C00180000 | 2022-01-28 1:54PM EST | 2022-01-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 646 | 181.25% |
| DIS220204C00180000 | 2022-01-27 9:53AM EST | 2022-02-04 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 217 | 67.19% |
| DIS220211C00180000 | 2022-01-28 10:40AM EST | 2022-02-11 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 335 | 54.69% |
| DIS220218C00180000 | 2022-01-28 1:52PM EST | 2022-02-18 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 172 | 6,680 | 48.05% |
| DIS220225C00180000 | 2022-01-28 12:53PM EST | 2022-02-25 | 0.08 | 0.04 | 0.08 | -0.02 | -20.00% | 1 | 69 | 44.34% |
| DIS220304C00180000 | 2022-01-28 11:26AM EST | 2022-03-04 | 0.09 | 0.04 | 0.12 | +0.01 | +12.50% | 1 | 53 | 42.19% |
| DIS220318C00180000 | 2022-01-28 1:39PM EST | 2022-03-18 | 0.17 | 0.16 | 0.17 | +0.01 | +6.25% | 174 | 4,149 | 37.70% |
| DIS220414C00180000 | 2022-01-28 2:13PM EST | 2022-04-14 | 0.31 | 0.27 | 0.38 | +0.02 | +6.90% | 23 | 4,810 | 34.77% |
| DIS220617C00180000 | 2022-01-28 2:06PM EST | 2022-06-17 | 0.98 | 0.95 | 1.01 | -0.02 | -2.00% | 53 | 5,110 | 31.49% |
| DIS220715C00180000 | 2022-01-28 9:35AM EST | 2022-07-15 | 1.19 | 1.23 | 1.33 | -0.01 | -0.83% | 3 | 456 | 30.79% |
| DIS220916C00180000 | 2022-01-28 12:18PM EST | 2022-09-16 | 2.39 | 2.16 | 2.27 | +0.28 | +13.27% | 19 | 955 | 30.45% |
| DIS230120C00180000 | 2022-01-28 1:49PM EST | 2023-01-20 | 4.23 | 4.15 | 4.35 | +0.11 | +2.67% | 76 | 7,283 | 30.38% |
| DIS240119C00180000 | 2022-01-28 1:16PM EST | 2024-01-19 | 10.60 | 10.35 | 11.00 | +0.10 | +0.95% | 10 | 1,578 | 31.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220128P00180000 | 2022-01-21 12:42PM EST | 2022-01-28 | 40.68 | 43.60 | 44.20 | 0.00 | - | 15 | 0 | 0.00% |
| DIS220204P00180000 | 2022-01-19 10:06AM EST | 2022-02-04 | 28.55 | 43.45 | 44.85 | 0.00 | - | 6 | 0 | 112.50% |
| DIS220211P00180000 | 2022-01-13 10:27AM EST | 2022-02-11 | 22.75 | 43.85 | 44.50 | 0.00 | - | 1 | 0 | 65.63% |
| DIS220218P00180000 | 2022-01-28 12:15PM EST | 2022-02-18 | 43.58 | 43.85 | 44.30 | -0.96 | -2.16% | 1 | 407 | 0.00% |
| DIS220225P00180000 | 2022-01-20 10:50AM EST | 2022-02-25 | 28.18 | 42.25 | 45.70 | 0.00 | - | 1 | 2 | 74.27% |
| DIS220318P00180000 | 2022-01-28 1:28PM EST | 2022-03-18 | 44.10 | 43.95 | 44.30 | -0.46 | -1.03% | 2 | 1,113 | 0.00% |
| DIS220414P00180000 | 2022-01-28 1:28PM EST | 2022-04-14 | 44.25 | 44.10 | 44.55 | -0.82 | -1.82% | 1 | 419 | 30.57% |
| DIS220617P00180000 | 2022-01-28 10:43AM EST | 2022-06-17 | 46.02 | 44.50 | 45.25 | -1.38 | -2.91% | 3 | 1,746 | 30.52% |
| DIS220715P00180000 | 2022-01-24 9:52AM EST | 2022-07-15 | 48.20 | 44.75 | 45.50 | 0.00 | - | 4 | 30 | 29.58% |
| DIS220916P00180000 | 2022-01-26 3:22PM EST | 2022-09-16 | 47.85 | 45.45 | 46.50 | 0.00 | - | 3 | 83 | 29.91% |
| DIS230120P00180000 | 2022-01-26 3:22PM EST | 2023-01-20 | 48.96 | 46.90 | 48.40 | 0.00 | - | 3 | 2,592 | 29.58% |
| DIS240119P00180000 | 2022-01-27 2:09PM EST | 2024-01-19 | 50.00 | 49.80 | 52.20 | 0.00 | - | 1 | 104 | 27.14% |
