The Walt Disney Company (DIS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:42PM EDT. Marché ouvert.
Prix d’exercice:115.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220819C00115000 | 2022-08-16 3:18PM EDT | 2022-08-19 | 10.30 | 10.15 | 10.45 | +0.91 | +9.69% | 282 | 5,070 | 43.56% |
| DIS220826C00115000 | 2022-08-16 2:35PM EDT | 2022-08-26 | 11.16 | 10.50 | 10.75 | +1.66 | +17.47% | 142 | 708 | 38.23% |
| DIS220902C00115000 | 2022-08-16 3:00PM EDT | 2022-09-02 | 10.91 | 10.75 | 11.05 | +0.72 | +7.07% | 15 | 231 | 35.65% |
| DIS220909C00115000 | 2022-08-16 2:44PM EDT | 2022-09-09 | 11.29 | 11.10 | 11.30 | +0.83 | +7.93% | 105 | 108 | 33.64% |
| DIS220916C00115000 | 2022-08-16 3:18PM EDT | 2022-09-16 | 11.50 | 11.55 | 11.70 | +0.70 | +6.48% | 342 | 9,648 | 34.03% |
| DIS220923C00115000 | 2022-08-16 12:15PM EDT | 2022-09-23 | 12.10 | 11.70 | 12.10 | +0.21 | +1.77% | 6 | 256 | 34.39% |
| DIS220930C00115000 | 2022-08-15 12:50PM EDT | 2022-09-30 | 12.04 | 12.15 | 12.45 | 0.00 | - | 4 | 11 | 34.38% |
| DIS221021C00115000 | 2022-08-16 3:16PM EDT | 2022-10-21 | 13.24 | 13.25 | 13.35 | +0.69 | +5.50% | 56 | 4,507 | 33.90% |
| DIS221118C00115000 | 2022-08-16 3:10PM EDT | 2022-11-18 | 14.93 | 15.05 | 15.25 | +0.72 | +5.07% | 93 | 2,345 | 37.40% |
| DIS221216C00115000 | 2022-08-16 1:09PM EDT | 2022-12-16 | 16.30 | 15.90 | 16.35 | +0.95 | +6.19% | 9 | 1,095 | 37.22% |
| DIS230120C00115000 | 2022-08-16 2:51PM EDT | 2023-01-20 | 17.25 | 17.05 | 17.50 | +0.69 | +4.17% | 95 | 6,369 | 36.78% |
| DIS230217C00115000 | 2022-08-16 12:34PM EDT | 2023-02-17 | 18.71 | 18.45 | 18.90 | +0.31 | +1.68% | 1 | 819 | 38.26% |
| DIS230317C00115000 | 2022-08-15 12:02PM EDT | 2023-03-17 | 19.42 | 19.35 | 19.85 | 0.00 | - | 1 | 162 | 38.42% |
| DIS230616C00115000 | 2022-08-16 3:23PM EDT | 2023-06-16 | 22.15 | 22.20 | 22.55 | 0.00 | - | 9 | 1,160 | 38.65% |
| DIS240119C00115000 | 2022-08-16 2:35PM EDT | 2024-01-19 | 28.10 | 26.90 | 27.90 | +1.30 | +4.85% | 21 | 1,547 | 39.30% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220819P00115000 | 2022-08-16 3:17PM EDT | 2022-08-19 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 873 | 2,429 | 39.06% |
| DIS220826P00115000 | 2022-08-16 2:54PM EDT | 2022-08-26 | 0.23 | 0.19 | 0.20 | -0.08 | -25.81% | 790 | 499 | 33.11% |
| DIS220902P00115000 | 2022-08-16 3:22PM EDT | 2022-09-02 | 0.47 | 0.45 | 0.46 | -0.18 | -27.69% | 88 | 353 | 31.96% |
| DIS220909P00115000 | 2022-08-16 3:19PM EDT | 2022-09-09 | 0.70 | 0.68 | 0.70 | -0.20 | -22.22% | 69 | 225 | 30.81% |
| DIS220916P00115000 | 2022-08-16 3:26PM EDT | 2022-09-16 | 0.99 | 0.98 | 1.00 | -0.25 | -20.16% | 893 | 7,062 | 30.74% |
| DIS220923P00115000 | 2022-08-16 1:15PM EDT | 2022-09-23 | 1.22 | 1.31 | 1.34 | -0.33 | -21.29% | 14 | 76 | 31.10% |
| DIS220930P00115000 | 2022-08-16 2:43PM EDT | 2022-09-30 | 1.60 | 1.60 | 1.65 | -0.31 | -16.23% | 28 | 28 | 31.19% |
| DIS221021P00115000 | 2022-08-16 3:22PM EDT | 2022-10-21 | 2.45 | 2.36 | 2.43 | -0.24 | -8.92% | 169 | 2,689 | 30.76% |
| DIS221118P00115000 | 2022-08-16 3:20PM EDT | 2022-11-18 | 3.95 | 3.85 | 3.95 | -0.25 | -5.95% | 46 | 1,471 | 33.20% |
| DIS221216P00115000 | 2022-08-16 2:31PM EDT | 2022-12-16 | 4.55 | 4.70 | 4.90 | -0.50 | -9.90% | 78 | 305 | 33.03% |
| DIS230120P00115000 | 2022-08-16 3:05PM EDT | 2023-01-20 | 5.58 | 5.45 | 5.70 | -0.17 | -2.96% | 23 | 3,824 | 31.95% |
| DIS230217P00115000 | 2022-08-16 3:09PM EDT | 2023-02-17 | 6.60 | 6.50 | 6.70 | -0.15 | -2.22% | 25 | 49 | 32.62% |
| DIS230317P00115000 | 2022-08-12 1:28PM EDT | 2023-03-17 | 8.45 | 7.15 | 7.35 | 0.00 | - | 460 | 336 | 32.32% |
| DIS230616P00115000 | 2022-08-16 10:58AM EDT | 2023-06-16 | 9.05 | 8.80 | 9.00 | +0.02 | +0.22% | 102 | 2,980 | 31.08% |
| DIS240119P00115000 | 2022-08-16 3:09PM EDT | 2024-01-19 | 12.28 | 12.00 | 12.45 | -0.12 | -0.97% | 12 | 2,626 | 30.09% |
© 2022 Yahoo. Tous droits réservés.
