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
34 123,58 -37,20 (-0,11 %) EUR/USD
1,1151 +0,0004 (+0,03 %) Gold future
1 785,50 -9,50 (-0,53 %) BTC-EUR
33 127,36 +347,75 (+1,06 %)
The Walt Disney Company (DIS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:23PM EST. Marché ouvert.
Prix d’exercice:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220128C00105000 | 2021-12-27 9:43AM EST | 2022-01-28 | 47.45 | 27.70 | 29.90 | 0.00 | - | 2 | 2 | 0.00% |
| DIS220204C00105000 | 2022-01-21 10:09AM EST | 2022-02-04 | 33.65 | 31.05 | 31.50 | 0.00 | - | 1 | 1 | 122.66% |
| DIS220218C00105000 | 2022-01-05 10:57AM EST | 2022-02-18 | 54.23 | 31.15 | 31.60 | 0.00 | - | 1 | 13 | 76.17% |
| DIS220318C00105000 | 2022-01-27 10:42AM EST | 2022-03-18 | 32.25 | 31.70 | 32.10 | 0.00 | - | 7 | 25 | 57.30% |
| DIS220414C00105000 | 2022-01-19 11:55AM EST | 2022-04-14 | 46.75 | 32.10 | 32.65 | 0.00 | - | 1 | 69 | 50.42% |
| DIS220617C00105000 | 2022-01-27 3:23PM EST | 2022-06-17 | 32.96 | 33.35 | 33.90 | 0.00 | - | 2 | 257 | 45.75% |
| DIS220715C00105000 | 2022-01-28 10:39AM EST | 2022-07-15 | 33.05 | 33.90 | 34.15 | -2.50 | -7.03% | 2 | 52 | 42.94% |
| DIS220916C00105000 | 2022-01-28 9:51AM EST | 2022-09-16 | 34.27 | 35.00 | 35.50 | -1.46 | -4.09% | 1 | 1,998 | 41.68% |
| DIS230120C00105000 | 2022-01-27 10:07AM EST | 2023-01-20 | 37.21 | 35.75 | 39.30 | 0.00 | - | 6 | 193 | 43.83% |
| DIS240119C00105000 | 2022-01-26 3:38PM EST | 2024-01-19 | 40.70 | 41.75 | 43.50 | 0.00 | - | 14 | 102 | 38.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220128P00105000 | 2022-01-27 12:38PM EST | 2022-01-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,961 | 168.75% |
| DIS220204P00105000 | 2022-01-28 9:54AM EST | 2022-02-04 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 2 | 102 | 67.19% |
| DIS220211P00105000 | 2022-01-28 12:29PM EST | 2022-02-11 | 0.21 | 0.18 | 0.25 | -0.05 | -19.23% | 7 | 167 | 68.46% |
| DIS220218P00105000 | 2022-01-28 12:11PM EST | 2022-02-18 | 0.31 | 0.30 | 0.35 | -0.09 | -22.50% | 4 | 958 | 61.04% |
| DIS220225P00105000 | 2022-01-28 10:42AM EST | 2022-02-25 | 0.52 | 0.34 | 0.53 | +0.04 | +8.33% | 1 | 124 | 56.40% |
| DIS220304P00105000 | 2022-01-28 12:30PM EST | 2022-03-04 | 0.55 | 0.49 | 0.53 | -0.55 | -50.00% | 25 | 9 | 52.34% |
| DIS220318P00105000 | 2022-01-28 11:11AM EST | 2022-03-18 | 0.85 | 0.74 | 0.78 | 0.00 | - | 443 | 670 | 48.98% |
| DIS220414P00105000 | 2022-01-28 1:17PM EST | 2022-04-14 | 1.14 | 1.11 | 1.18 | -0.12 | -9.52% | 1 | 1,083 | 43.95% |
| DIS220617P00105000 | 2022-01-28 12:22PM EST | 2022-06-17 | 2.18 | 2.06 | 2.22 | -0.10 | -4.39% | 460 | 3,897 | 39.30% |
| DIS220715P00105000 | 2022-01-27 9:46AM EST | 2022-07-15 | 2.61 | 2.49 | 2.63 | 0.00 | - | 1 | 162 | 38.03% |
| DIS220916P00105000 | 2022-01-28 1:23PM EST | 2022-09-16 | 3.47 | 3.40 | 3.55 | -0.08 | -2.25% | 31 | 220 | 36.24% |
| DIS230120P00105000 | 2022-01-28 1:27PM EST | 2023-01-20 | 5.10 | 4.95 | 5.20 | 0.00 | - | 11 | 2,600 | 34.12% |
| DIS240119P00105000 | 2022-01-28 10:43AM EST | 2024-01-19 | 9.65 | 9.20 | 10.30 | +0.65 | +7.22% | 2 | 1,049 | 33.57% |
