La bourse est fermée
CAC 40
6 515,75 +105,17 (+1,64 %) Euro Stoxx 50
3 808,86 +68,55 (+1,83 %) Dow Jones
33 212,96 +575,77 (+1,76 %) EUR/USD
1,0739 +0,0006 (+0,05 %) Gold future
1 857,30 +3,40 (+0,18 %) BTC-EUR
26 953,21 +192,25 (+0,72 %)
The Walt Disney Company (DIS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:04PM EDT
Échanges après Bourse :
Prix d’exercice:110.00
Options d’achatpour3 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220603C00110000 | 2022-05-27 3:59PM EDT | 2022-06-03 | 1.42 | 1.40 | 1.45 | +0.92 | +184.00% | 2,493 | 1,641 | 29.20% |
| DIS220610C00110000 | 2022-05-27 3:59PM EDT | 2022-06-10 | 2.32 | 2.28 | 2.41 | +1.18 | +103.51% | 589 | 527 | 31.93% |
| DIS220617C00110000 | 2022-05-27 3:59PM EDT | 2022-06-17 | 3.07 | 3.05 | 3.15 | +1.36 | +79.53% | 3,891 | 23,300 | 33.15% |
| DIS220624C00110000 | 2022-05-27 3:57PM EDT | 2022-06-24 | 3.55 | 3.50 | 3.65 | +1.40 | +65.12% | 110 | 292 | 32.86% |
| DIS220701C00110000 | 2022-05-27 3:59PM EDT | 2022-07-01 | 4.05 | 4.00 | 4.15 | +1.45 | +55.77% | 106 | 103 | 33.09% |
| DIS220715C00110000 | 2022-05-27 3:57PM EDT | 2022-07-15 | 4.85 | 4.85 | 5.00 | +1.52 | +45.65% | 701 | 7,736 | 33.29% |
| DIS220819C00110000 | 2022-05-27 3:53PM EDT | 2022-08-19 | 7.15 | 7.20 | 7.40 | +1.75 | +32.41% | 607 | 2,009 | 36.90% |
| DIS220916C00110000 | 2022-05-27 3:56PM EDT | 2022-09-16 | 8.35 | 8.25 | 8.50 | +1.65 | +24.63% | 94 | 1,433 | 36.52% |
| DIS221021C00110000 | 2022-05-27 3:56PM EDT | 2022-10-21 | 9.45 | 9.15 | 9.75 | +1.77 | +23.05% | 20 | 659 | 36.40% |
| DIS221118C00110000 | 2022-05-27 3:23PM EDT | 2022-11-18 | 10.55 | 10.45 | 10.70 | +1.95 | +22.67% | 43 | 559 | 36.52% |
| DIS230120C00110000 | 2022-05-27 3:33PM EDT | 2023-01-20 | 12.03 | 11.85 | 12.30 | +2.08 | +20.90% | 63 | 3,026 | 35.89% |
| DIS230616C00110000 | 2022-05-27 3:58PM EDT | 2023-06-16 | 15.90 | 15.60 | 16.20 | +1.95 | +13.98% | 15 | 1,044 | 37.02% |
| DIS240119C00110000 | 2022-05-27 3:03PM EDT | 2024-01-19 | 20.05 | 19.35 | 20.90 | +1.95 | +10.77% | 49 | 1,599 | 38.17% |
Options de ventepour3 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220603P00110000 | 2022-05-27 3:59PM EDT | 2022-06-03 | 2.08 | 2.05 | 2.14 | -2.85 | -57.81% | 148 | 196 | 29.37% |
| DIS220610P00110000 | 2022-05-27 3:55PM EDT | 2022-06-10 | 2.99 | 2.78 | 3.05 | -2.16 | -41.94% | 29 | 86 | 31.47% |
| DIS220617P00110000 | 2022-05-27 3:56PM EDT | 2022-06-17 | 3.69 | 3.60 | 3.75 | -2.31 | -38.50% | 928 | 23,701 | 32.40% |
| DIS220624P00110000 | 2022-05-27 12:13PM EDT | 2022-06-24 | 4.63 | 4.05 | 4.25 | -2.42 | -34.33% | 1 | 165 | 32.20% |
| DIS220701P00110000 | 2022-05-27 1:50PM EDT | 2022-07-01 | 5.15 | 4.50 | 4.75 | -1.73 | -25.15% | 23 | 52 | 32.51% |
| DIS220715P00110000 | 2022-05-27 3:41PM EDT | 2022-07-15 | 5.43 | 5.30 | 5.50 | -2.27 | -29.48% | 68 | 3,076 | 32.17% |
| DIS220819P00110000 | 2022-05-27 3:51PM EDT | 2022-08-19 | 7.70 | 7.45 | 7.65 | -2.00 | -20.62% | 626 | 560 | 34.85% |
| DIS220916P00110000 | 2022-05-27 3:29PM EDT | 2022-09-16 | 8.45 | 8.30 | 8.55 | -2.02 | -19.29% | 191 | 2,379 | 33.92% |
| DIS221021P00110000 | 2022-05-27 12:25PM EDT | 2022-10-21 | 9.90 | 9.20 | 9.45 | -1.15 | -10.41% | 8 | 1,817 | 32.87% |
| DIS221118P00110000 | 2022-05-27 3:41PM EDT | 2022-11-18 | 10.38 | 10.10 | 10.35 | -1.85 | -15.13% | 55 | 1,235 | 33.11% |
| DIS230120P00110000 | 2022-05-27 3:15PM EDT | 2023-01-20 | 11.30 | 11.20 | 11.65 | -2.10 | -15.67% | 1,013 | 5,667 | 32.11% |
| DIS230616P00110000 | 2022-05-26 11:22AM EDT | 2023-06-16 | 15.70 | 13.60 | 14.20 | 0.00 | - | 22 | 1,089 | 30.99% |
| DIS240119P00110000 | 2022-05-27 2:59PM EDT | 2024-01-19 | 16.80 | 16.20 | 17.45 | -1.90 | -10.16% | 3 | 3,480 | 30.66% |
