La bourse est fermée
CAC 40
6 560,88 +16,21 (+0,25 %) Euro Stoxx 50
3 778,45 +21,40 (+0,57 %) Dow Jones
33 547,55 +210,88 (+0,63 %) EUR/USD
1,0260 -0,0066 (-0,64 %) Gold future
1 813,40 +6,20 (+0,34 %) BTC-EUR
23 360,77 -622,18 (-2,59 %)
The Walt Disney Company (DIS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:48AM EDT. Marché ouvert.
Prix d’exercice:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220812C00105000 | 2022-08-12 11:30AM EDT | 2022-08-12 | 15.49 | 15.30 | 15.55 | +2.49 | +19.15% | 101 | 1,101 | 50.00% |
| DIS220819C00105000 | 2022-08-12 11:21AM EDT | 2022-08-19 | 15.75 | 15.35 | 15.55 | +2.85 | +22.09% | 535 | 7,910 | 25.00% |
| DIS220826C00105000 | 2022-08-12 10:52AM EDT | 2022-08-26 | 15.62 | 15.45 | 15.80 | +2.69 | +20.80% | 7 | 391 | 43.51% |
| DIS220902C00105000 | 2022-08-11 3:52PM EDT | 2022-09-02 | 15.00 | 15.60 | 15.90 | +1.69 | +12.70% | 2 | 147 | 38.77% |
| DIS220909C00105000 | 2022-08-11 12:36PM EDT | 2022-09-09 | 14.76 | 15.75 | 16.15 | 0.00 | - | 22 | 135 | 38.70% |
| DIS220916C00105000 | 2022-08-12 11:24AM EDT | 2022-09-16 | 16.44 | 16.05 | 16.35 | +2.70 | +19.65% | 77 | 9,533 | 37.70% |
| DIS220923C00105000 | 2022-08-12 11:24AM EDT | 2022-09-23 | 16.68 | 16.20 | 16.60 | +1.98 | +13.47% | 1 | 18 | 37.53% |
| DIS221021C00105000 | 2022-08-12 11:25AM EDT | 2022-10-21 | 17.66 | 17.30 | 17.55 | +2.31 | +15.05% | 17 | 3,723 | 36.78% |
| DIS221118C00105000 | 2022-08-12 10:24AM EDT | 2022-11-18 | 19.13 | 18.75 | 18.95 | +2.28 | +13.53% | 266 | 1,489 | 39.16% |
| DIS221216C00105000 | 2022-08-12 10:57AM EDT | 2022-12-16 | 19.80 | 19.60 | 19.90 | +2.09 | +11.80% | 55 | 412 | 39.00% |
| DIS230120C00105000 | 2022-08-12 11:27AM EDT | 2023-01-20 | 20.70 | 20.50 | 21.00 | +1.94 | +10.34% | 51 | 3,650 | 38.88% |
| DIS230217C00105000 | 2022-08-12 10:51AM EDT | 2023-02-17 | 21.90 | 21.80 | 22.00 | +1.90 | +9.50% | 201 | 219 | 39.44% |
| DIS230317C00105000 | 2022-08-12 10:49AM EDT | 2023-03-17 | 22.50 | 22.55 | 23.00 | +0.97 | +4.51% | 1 | 55 | 40.07% |
| DIS230616C00105000 | 2022-08-12 10:18AM EDT | 2023-06-16 | 25.05 | 24.90 | 25.55 | +2.00 | +8.68% | 21 | 1,488 | 40.46% |
| DIS240119C00105000 | 2022-08-12 10:14AM EDT | 2024-01-19 | 29.87 | 29.50 | 30.50 | +1.95 | +6.98% | 4 | 3,973 | 40.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220812P00105000 | 2022-08-12 11:20AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,050 | 4,485 | 93.75% |
| DIS220819P00105000 | 2022-08-12 11:21AM EDT | 2022-08-19 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 908 | 4,849 | 39.45% |
| DIS220826P00105000 | 2022-08-12 11:13AM EDT | 2022-08-26 | 0.09 | 0.09 | 0.10 | -0.11 | -55.00% | 52 | 680 | 36.52% |
| DIS220902P00105000 | 2022-08-12 10:05AM EDT | 2022-09-02 | 0.21 | 0.21 | 0.23 | -0.19 | -47.50% | 17 | 310 | 35.30% |
| DIS220909P00105000 | 2022-08-12 10:51AM EDT | 2022-09-09 | 0.34 | 0.31 | 0.34 | -0.23 | -40.35% | 14 | 132 | 33.55% |
| DIS220916P00105000 | 2022-08-12 11:24AM EDT | 2022-09-16 | 0.48 | 0.48 | 0.50 | -0.30 | -38.46% | 314 | 11,077 | 33.11% |
| DIS220923P00105000 | 2022-08-12 10:58AM EDT | 2022-09-23 | 0.66 | 0.67 | 0.72 | -0.31 | -31.96% | 3 | 39 | 33.45% |
| DIS221021P00105000 | 2022-08-12 11:27AM EDT | 2022-10-21 | 1.41 | 1.40 | 1.45 | -0.50 | -26.18% | 90 | 4,971 | 32.61% |
| DIS221118P00105000 | 2022-08-12 11:16AM EDT | 2022-11-18 | 2.56 | 2.56 | 2.60 | -0.54 | -17.42% | 1,115 | 2,367 | 34.73% |
| DIS221216P00105000 | 2022-08-12 10:53AM EDT | 2022-12-16 | 3.26 | 3.15 | 3.35 | -0.36 | -9.94% | 89 | 321 | 34.35% |
| DIS230120P00105000 | 2022-08-12 11:32AM EDT | 2023-01-20 | 3.90 | 3.80 | 3.90 | -0.62 | -13.72% | 42 | 5,982 | 32.72% |
| DIS230217P00105000 | 2022-08-12 9:50AM EDT | 2023-02-17 | 4.85 | 4.65 | 4.90 | -0.75 | -13.39% | 2 | 38 | 33.92% |
| DIS230317P00105000 | 2022-08-12 10:46AM EDT | 2023-03-17 | 5.24 | 5.25 | 5.45 | -0.63 | -10.73% | 4 | 897 | 33.53% |
| DIS230616P00105000 | 2022-08-12 11:07AM EDT | 2023-06-16 | 6.80 | 6.65 | 6.85 | -0.35 | -4.90% | 1 | 4,586 | 32.04% |
| DIS240119P00105000 | 2022-08-12 11:17AM EDT | 2024-01-19 | 9.75 | 9.60 | 10.05 | -0.40 | -3.94% | 15 | 5,671 | 31.13% |
© 2022 Yahoo. Tous droits réservés.
