The Walt Disney Company (DIS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:55AM EST. Marché ouvert.
Prix d’exercice:115.00
Options d’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220121C00115000 | 2022-01-19 9:53AM EST | 2022-01-21 | 36.52 | 35.45 | 35.85 | -1.52 | -4.00% | 3 | 1,611 | 0.00% |
| DIS220128C00115000 | 2022-01-18 12:01AM EST | 2022-01-28 | 36.80 | 35.30 | 36.40 | 0.00 | - | - | 1 | 91.99% |
| DIS220218C00115000 | 2021-12-28 10:19AM EST | 2022-02-18 | 41.55 | 35.55 | 36.35 | 0.00 | - | 3 | 25 | 50.49% |
| DIS220318C00115000 | 2022-01-13 12:20PM EST | 2022-03-18 | 42.00 | 36.05 | 36.65 | 0.00 | - | 2 | 20 | 42.73% |
| DIS220414C00115000 | 2021-12-14 10:52AM EST | 2022-04-14 | 36.42 | 42.70 | 43.00 | 0.00 | - | 1 | 10 | 77.64% |
| DIS220617C00115000 | 2022-01-19 10:16AM EST | 2022-06-17 | 37.55 | 37.25 | 38.10 | -1.75 | -4.45% | 2 | 717 | 37.33% |
| DIS220715C00115000 | 2022-01-12 10:11AM EST | 2022-07-15 | 39.15 | 37.60 | 38.65 | 0.00 | - | 2 | 44 | 37.02% |
| DIS220916C00115000 | 2022-01-05 3:49PM EST | 2022-09-16 | 43.79 | 38.40 | 39.60 | 0.00 | - | 2 | 22 | 35.51% |
| DIS230120C00115000 | 2022-01-14 12:11PM EST | 2023-01-20 | 40.75 | 40.55 | 42.00 | 0.00 | - | 2 | 1,511 | 35.40% |
| DIS240119C00115000 | 2022-01-18 3:39PM EST | 2024-01-19 | 48.90 | 46.95 | 48.35 | 0.00 | - | 1 | 415 | 35.81% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220121P00115000 | 2022-01-18 3:34PM EST | 2022-01-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,386 | 100.00% |
| DIS220128P00115000 | 2022-01-11 12:48PM EST | 2022-01-28 | 0.01 | 0.01 | 0.03 | 0.00 | - | 720 | 757 | 63.28% |
| DIS220204P00115000 | 2022-01-14 11:51AM EST | 2022-02-04 | 0.08 | 0.02 | 0.09 | 0.00 | - | - | 5 | 54.69% |
| DIS220218P00115000 | 2022-01-14 3:40PM EST | 2022-02-18 | 0.22 | 0.18 | 0.19 | 0.00 | - | 67 | 745 | 48.54% |
| DIS220318P00115000 | 2022-01-19 11:10AM EST | 2022-03-18 | 0.45 | 0.44 | 0.46 | 0.00 | - | 41 | 1,654 | 41.36% |
| DIS220414P00115000 | 2022-01-19 10:14AM EST | 2022-04-14 | 0.72 | 0.69 | 0.75 | +0.02 | +2.86% | 1 | 720 | 38.09% |
| DIS220617P00115000 | 2022-01-19 11:33AM EST | 2022-06-17 | 1.52 | 1.52 | 1.59 | +0.06 | +4.11% | 48 | 2,055 | 34.97% |
| DIS220715P00115000 | 2022-01-18 1:46PM EST | 2022-07-15 | 1.68 | 1.73 | 1.93 | 0.00 | - | 6 | 107 | 33.99% |
| DIS220916P00115000 | 2022-01-18 10:37AM EST | 2022-09-16 | 2.61 | 2.55 | 2.80 | 0.00 | - | 27 | 189 | 32.90% |
| DIS230120P00115000 | 2022-01-19 10:12AM EST | 2023-01-20 | 4.10 | 4.10 | 4.30 | -0.24 | -5.53% | 125 | 1,528 | 31.15% |
| DIS240119P00115000 | 2022-01-10 2:54PM EST | 2024-01-19 | 7.85 | 7.90 | 9.05 | 0.00 | - | 1 | 683 | 30.63% |
