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
34 362,12 +201,34 (+0,59 %) EUR/USD
1,1146 -0,0001 (-0,01 %) Gold future
1 786,40 -8,60 (-0,48 %) BTC-EUR
33 377,30 +607,87 (+1,85 %)
The Walt Disney Company (DIS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:03PM EST. Marché ouvert.
Prix d’exercice:100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220128C00100000 | 2022-01-25 1:54PM EST | 2022-01-28 | 36.30 | 35.80 | 36.70 | 0.00 | - | - | 6 | 0.00% |
| DIS220204C00100000 | 2022-01-27 1:10PM EST | 2022-02-04 | 35.20 | 35.85 | 36.75 | 0.00 | - | 1 | 28 | 0.00% |
| DIS220211C00100000 | 2022-01-20 12:51PM EST | 2022-02-11 | 51.00 | 36.10 | 37.00 | 0.00 | - | 6 | 4 | 0.00% |
| DIS220218C00100000 | 2022-01-28 12:19PM EST | 2022-02-18 | 36.88 | 36.55 | 36.90 | -0.22 | -0.59% | 1 | 102 | 0.00% |
| DIS220225C00100000 | 2022-01-27 9:54AM EST | 2022-02-25 | 37.50 | 36.15 | 37.15 | 0.00 | - | 3 | 15 | 54.88% |
| DIS220304C00100000 | 2022-01-27 10:01AM EST | 2022-03-04 | 37.00 | 35.10 | 37.30 | 0.00 | - | 2 | 1 | 55.62% |
| DIS220318C00100000 | 2022-01-28 12:19PM EST | 2022-03-18 | 37.26 | 36.85 | 37.30 | -0.02 | -0.05% | 1 | 53 | 47.17% |
| DIS220414C00100000 | 2022-01-26 3:42PM EST | 2022-04-14 | 34.33 | 37.10 | 37.65 | 0.00 | - | 53 | 291 | 44.53% |
| DIS220617C00100000 | 2022-01-28 11:39AM EST | 2022-06-17 | 37.95 | 37.75 | 38.70 | -0.95 | -2.44% | 2 | 1,239 | 42.03% |
| DIS220715C00100000 | 2022-01-28 9:36AM EST | 2022-07-15 | 36.63 | 38.20 | 39.15 | -0.42 | -1.13% | 2 | 76 | 41.20% |
| DIS220916C00100000 | 2022-01-27 3:30PM EST | 2022-09-16 | 39.20 | 39.25 | 40.10 | 0.00 | - | 1 | 142 | 39.67% |
| DIS230120C00100000 | 2022-01-28 2:29PM EST | 2023-01-20 | 40.60 | 40.70 | 42.10 | -0.40 | -0.98% | 29 | 1,514 | 38.54% |
| DIS240119C00100000 | 2022-01-28 2:45PM EST | 2024-01-19 | 47.48 | 46.60 | 48.45 | +0.86 | +1.84% | 172 | 1,642 | 39.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220128P00100000 | 2022-01-26 2:12PM EST | 2022-01-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 868 | 200.00% |
| DIS220204P00100000 | 2022-01-28 2:40PM EST | 2022-02-04 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 102 | 181 | 81.25% |
| DIS220211P00100000 | 2022-01-28 2:19PM EST | 2022-02-11 | 0.13 | 0.12 | 0.13 | -0.03 | -18.75% | 16 | 257 | 75.00% |
| DIS220218P00100000 | 2022-01-28 12:48PM EST | 2022-02-18 | 0.20 | 0.20 | 0.22 | -0.07 | -25.93% | 32 | 5,008 | 67.29% |
| DIS220225P00100000 | 2022-01-28 9:32AM EST | 2022-02-25 | 0.34 | 0.22 | 0.33 | +0.02 | +6.25% | 6 | 177 | 61.43% |
| DIS220304P00100000 | 2022-01-26 12:30PM EST | 2022-03-04 | 0.40 | 0.33 | 0.45 | 0.00 | - | 1 | 63 | 58.84% |
| DIS220318P00100000 | 2022-01-28 11:14AM EST | 2022-03-18 | 0.56 | 0.52 | 0.59 | -0.04 | -6.67% | 31 | 1,006 | 53.61% |
| DIS220414P00100000 | 2022-01-27 3:26PM EST | 2022-04-14 | 0.97 | 0.82 | 0.89 | 0.00 | - | 329 | 1,181 | 48.07% |
| DIS220617P00100000 | 2022-01-28 12:04PM EST | 2022-06-17 | 1.66 | 1.57 | 1.74 | -0.14 | -7.78% | 1 | 2,752 | 42.41% |
| DIS220715P00100000 | 2022-01-27 3:23PM EST | 2022-07-15 | 2.16 | 1.90 | 2.04 | 0.00 | - | 989 | 1,306 | 40.63% |
| DIS220916P00100000 | 2022-01-28 10:23AM EST | 2022-09-16 | 3.05 | 2.65 | 2.82 | +0.26 | +9.32% | 10 | 997 | 38.47% |
| DIS230120P00100000 | 2022-01-28 2:46PM EST | 2023-01-20 | 4.16 | 4.05 | 4.20 | -0.14 | -3.26% | 27 | 6,595 | 35.75% |
| DIS240119P00100000 | 2022-01-27 2:25PM EST | 2024-01-19 | 8.00 | 7.75 | 8.20 | 0.00 | - | 114 | 3,726 | 33.55% |
