La bourse est fermée
CAC 40
6 553,86 +9,19 (+0,14 %) Euro Stoxx 50
3 776,81 +19,76 (+0,53 %) Dow Jones
33 593,92 +257,25 (+0,77 %) EUR/USD
1,0257 -0,0068 (-0,66 %) Gold future
1 812,50 +5,30 (+0,29 %) BTC-EUR
23 445,95 -459,18 (-1,92 %)
The Walt Disney Company (DIS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:22PM EDT. Marché ouvert.
Prix d’exercice:100.00
Options d’achatpour12 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220812C00100000 | 2022-08-12 12:03PM EDT | 2022-08-12 | 20.70 | 20.70 | 20.90 | +3.00 | +16.95% | 46 | 1,337 | 169.53% |
| DIS220819C00100000 | 2022-08-12 11:55AM EDT | 2022-08-19 | 20.45 | 20.75 | 21.00 | +2.70 | +15.21% | 86 | 10,647 | 55.47% |
| DIS220826C00100000 | 2022-08-12 10:07AM EDT | 2022-08-26 | 20.40 | 20.80 | 21.05 | +2.70 | +15.25% | 71 | 365 | 54.20% |
| DIS220902C00100000 | 2022-08-12 11:01AM EDT | 2022-09-02 | 20.75 | 20.90 | 21.20 | +1.45 | +7.51% | 7 | 51 | 50.00% |
| DIS220909C00100000 | 2022-08-11 3:04PM EDT | 2022-09-09 | 18.50 | 20.90 | 21.35 | 0.00 | - | 51 | 37 | 47.17% |
| DIS220916C00100000 | 2022-08-12 11:15AM EDT | 2022-09-16 | 21.24 | 21.20 | 21.40 | +2.69 | +14.50% | 9 | 5,995 | 43.31% |
| DIS220923C00100000 | 2022-08-12 11:12AM EDT | 2022-09-23 | 21.40 | 21.30 | 21.60 | +2.40 | +12.63% | 6 | 17 | 42.87% |
| DIS221021C00100000 | 2022-08-12 11:48AM EDT | 2022-10-21 | 21.95 | 22.00 | 22.30 | +2.36 | +12.05% | 23 | 1,485 | 40.53% |
| DIS221118C00100000 | 2022-08-12 11:42AM EDT | 2022-11-18 | 23.00 | 23.25 | 23.50 | +2.43 | +11.81% | 12 | 2,055 | 42.60% |
| DIS221216C00100000 | 2022-08-12 10:46AM EDT | 2022-12-16 | 23.97 | 23.75 | 24.30 | +2.47 | +11.49% | 4 | 424 | 41.92% |
| DIS230120C00100000 | 2022-08-12 11:59AM EDT | 2023-01-20 | 24.40 | 24.60 | 25.00 | +1.85 | +8.20% | 44 | 4,294 | 40.28% |
| DIS230217C00100000 | 2022-08-11 1:25PM EDT | 2023-02-17 | 24.55 | 25.75 | 26.20 | 0.00 | - | 4 | 13 | 41.97% |
| DIS230317C00100000 | 2022-08-12 11:52AM EDT | 2023-03-17 | 26.45 | 26.45 | 26.85 | +1.30 | +5.17% | 3 | 56 | 41.52% |
| DIS230616C00100000 | 2022-08-12 11:31AM EDT | 2023-06-16 | 28.70 | 28.85 | 29.30 | +2.05 | +7.69% | 24 | 1,819 | 41.99% |
| DIS240119C00100000 | 2022-08-12 11:03AM EDT | 2024-01-19 | 33.50 | 32.80 | 33.40 | +2.35 | +7.54% | 23 | 3,845 | 40.95% |
Options de ventepour12 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220812P00100000 | 2022-08-12 11:58AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 8,278 | 128.13% |
| DIS220819P00100000 | 2022-08-12 11:54AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 255 | 10,772 | 52.34% |
| DIS220826P00100000 | 2022-08-12 11:25AM EDT | 2022-08-26 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 24 | 420 | 42.97% |
| DIS220902P00100000 | 2022-08-12 11:38AM EDT | 2022-09-02 | 0.09 | 0.09 | 0.10 | -0.08 | -47.06% | 416 | 282 | 39.36% |
| DIS220909P00100000 | 2022-08-12 11:02AM EDT | 2022-09-09 | 0.17 | 0.13 | 0.16 | -0.09 | -34.62% | 5 | 236 | 37.11% |
| DIS220916P00100000 | 2022-08-12 12:00PM EDT | 2022-09-16 | 0.25 | 0.24 | 0.25 | -0.13 | -34.21% | 295 | 6,753 | 36.23% |
| DIS220923P00100000 | 2022-08-12 9:50AM EDT | 2022-09-23 | 0.37 | 0.33 | 0.37 | -0.21 | -36.21% | 7 | 87 | 36.04% |
| DIS221021P00100000 | 2022-08-12 11:37AM EDT | 2022-10-21 | 0.84 | 0.82 | 0.85 | -0.30 | -26.32% | 418 | 4,144 | 34.45% |
| DIS221118P00100000 | 2022-08-12 11:53AM EDT | 2022-11-18 | 1.78 | 1.71 | 1.76 | -0.39 | -17.97% | 411 | 3,610 | 36.57% |
| DIS221216P00100000 | 2022-08-12 10:51AM EDT | 2022-12-16 | 2.37 | 2.30 | 2.36 | -0.43 | -15.36% | 270 | 1,165 | 35.93% |
| DIS230120P00100000 | 2022-08-12 11:53AM EDT | 2023-01-20 | 2.86 | 2.76 | 2.86 | -0.53 | -15.63% | 148 | 18,143 | 34.30% |
| DIS230217P00100000 | 2022-08-12 10:32AM EDT | 2023-02-17 | 3.65 | 3.50 | 3.70 | -0.60 | -14.12% | 4 | 92 | 35.32% |
| DIS230317P00100000 | 2022-08-11 3:57PM EDT | 2023-03-17 | 4.70 | 4.00 | 4.20 | 0.00 | - | 10 | 746 | 34.90% |
| DIS230616P00100000 | 2022-08-12 11:08AM EDT | 2023-06-16 | 5.40 | 5.30 | 5.50 | -0.60 | -10.00% | 36 | 5,777 | 33.36% |
| DIS240119P00100000 | 2022-08-12 11:35AM EDT | 2024-01-19 | 8.30 | 8.20 | 8.50 | -0.69 | -7.68% | 380 | 7,984 | 32.30% |
© 2022 Yahoo. Tous droits réservés.
