La bourse est fermée
CAC 40
6 727,52 +42,31 (+0,63 %) Euro Stoxx 50
4 182,91 +33,85 (+0,82 %) Dow Jones
35 294,76 +382,20 (+1,09 %) EUR/USD
1,1606 +0,0005 (+0,05 %) Gold future
1 768,10 -29,80 (-1,66 %) BTC-EUR
52 504,36 -950,24 (-1,78 %)
The Walt Disney Company (DIS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
176,46+2,05 (+1,18 %)
À la clôture : 4:03PM EDT
176,60 +0,14 (+0,08 %)
Échanges après Bourse : 07:59PM EDT
Échanges après Bourse : 07:59PM EDT
Prix d’exercice:115.00
Options d’achatpour22 octobre 2021
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS211022C00115000 | 2021-10-06 3:20PM EDT | 2021-10-22 | 60.15 | 60.70 | 62.30 | 0.00 | - | 2 | 2 | 130.47% |
| DIS211029C00115000 | 2021-10-13 9:58AM EDT | 2021-10-29 | 57.70 | 60.70 | 62.25 | 0.00 | - | 4 | 14 | 79.69% |
| DIS211105C00115000 | 2021-09-30 11:48AM EDT | 2021-11-05 | 55.40 | 60.70 | 62.30 | 0.00 | - | - | 11 | 71.48% |
| DIS211112C00115000 | 2021-10-04 3:30PM EDT | 2021-11-12 | 58.25 | 60.70 | 62.30 | 0.00 | - | - | 26 | 61.33% |
| DIS211119C00115000 | 2021-10-15 11:58AM EDT | 2021-11-19 | 59.35 | 60.75 | 62.35 | -2.80 | -4.51% | 3 | 49 | 60.35% |
| DIS211217C00115000 | 2021-09-30 9:35AM EDT | 2021-12-17 | 58.55 | 60.85 | 62.50 | 0.00 | - | 3 | 4 | 50.44% |
| DIS220121C00115000 | 2021-10-11 2:18PM EDT | 2022-01-21 | 60.02 | 61.35 | 62.60 | 0.00 | - | 11 | 1,608 | 54.88% |
| DIS220318C00115000 | 2021-08-25 5:25PM EDT | 2022-03-18 | 71.75 | 61.65 | 62.85 | 0.00 | - | - | 1 | 45.73% |
| DIS220414C00115000 | 2021-10-12 3:47PM EDT | 2022-04-14 | 59.34 | 61.55 | 63.55 | 0.00 | - | 1 | 1 | 46.72% |
| DIS220617C00115000 | 2021-10-07 9:31AM EDT | 2022-06-17 | 65.00 | 62.45 | 63.85 | 0.00 | - | 1 | 724 | 41.60% |
| DIS230120C00115000 | 2021-10-15 3:08PM EDT | 2023-01-20 | 65.11 | 63.35 | 66.20 | -1.84 | -2.75% | 1 | 1,409 | 37.35% |
| DIS240119C00115000 | 2021-10-15 3:38PM EDT | 2024-01-19 | 68.25 | 65.00 | 70.00 | +1.25 | +1.87% | 10 | 211 | 34.84% |
Options de ventepour22 octobre 2021
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS211022P00115000 | 2021-09-28 2:18PM EDT | 2021-10-22 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 51 | 133.98% |
| DIS211105P00115000 | 2021-10-05 3:10PM EDT | 2021-11-05 | 0.17 | 0.00 | 0.10 | 0.00 | - | - | 9 | 73.44% |
| DIS211112P00115000 | 2021-10-01 11:37AM EDT | 2021-11-12 | 0.21 | 0.00 | 0.11 | 0.00 | - | 21 | 21 | 63.87% |
| DIS211119P00115000 | 2021-10-14 3:09PM EDT | 2021-11-19 | 0.05 | 0.00 | 0.12 | 0.00 | - | 102 | 372 | 57.42% |
| DIS211217P00115000 | 2021-10-06 1:39PM EDT | 2021-12-17 | 0.40 | 0.08 | 0.28 | 0.00 | - | 3 | 8 | 52.64% |
| DIS220121P00115000 | 2021-10-15 2:06PM EDT | 2022-01-21 | 0.31 | 0.27 | 0.43 | -0.15 | -32.61% | 85 | 1,947 | 45.22% |
| DIS220318P00115000 | 2021-10-13 1:02PM EDT | 2022-03-18 | 0.88 | 0.50 | 0.72 | 0.00 | - | 1 | 730 | 39.67% |
| DIS220414P00115000 | 2021-09-23 12:03PM EDT | 2022-04-14 | 1.15 | 0.62 | 0.97 | 0.00 | - | 66 | 82 | 38.90% |
| DIS220617P00115000 | 2021-10-15 2:49PM EDT | 2022-06-17 | 1.19 | 1.01 | 1.50 | -0.38 | -24.20% | 1 | 1,824 | 36.91% |
| DIS230120P00115000 | 2021-10-15 3:39PM EDT | 2023-01-20 | 3.10 | 2.78 | 3.25 | -0.20 | -6.06% | 1 | 1,351 | 33.12% |
| DIS240119P00115000 | 2021-09-22 3:38PM EDT | 2024-01-19 | 5.50 | 3.50 | 7.35 | 0.00 | - | - | 39 | 32.83% |
