The Walt Disney Company (DIS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:56AM EST. Marché ouvert.
Prix d’exercice:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220121C00125000 | 2022-01-19 11:10AM EST | 2022-01-21 | 25.98 | 25.40 | 25.60 | -2.07 | -7.38% | 1 | 1,601 | 0.00% |
| DIS220128C00125000 | 2021-12-21 1:34PM EST | 2022-01-28 | 26.30 | 25.15 | 26.30 | 0.00 | - | - | 0 | 63.77% |
| DIS220204C00125000 | 2022-01-18 12:01AM EST | 2022-02-04 | 24.53 | 25.50 | 26.20 | 0.00 | - | - | 1 | 43.85% |
| DIS220218C00125000 | 2022-01-18 1:14PM EST | 2022-02-18 | 28.05 | 25.85 | 26.40 | 0.00 | - | 2 | 61 | 39.01% |
| DIS220318C00125000 | 2022-01-18 10:05AM EST | 2022-03-18 | 27.96 | 26.35 | 27.15 | 0.00 | - | 1 | 72 | 37.77% |
| DIS220414C00125000 | 2022-01-14 12:29PM EST | 2022-04-14 | 26.90 | 27.00 | 27.25 | 0.00 | - | 7 | 67 | 32.09% |
| DIS220617C00125000 | 2022-01-14 1:46PM EST | 2022-06-17 | 28.50 | 28.45 | 29.10 | 0.00 | - | 12 | 766 | 33.32% |
| DIS220715C00125000 | 2022-01-18 11:39AM EST | 2022-07-15 | 30.88 | 28.75 | 29.60 | 0.00 | - | 1 | 33 | 32.49% |
| DIS220916C00125000 | 2022-01-19 11:06AM EST | 2022-09-16 | 30.80 | 30.35 | 31.00 | 0.00 | - | 1 | 95 | 32.20% |
| DIS230120C00125000 | 2022-01-19 11:36AM EST | 2023-01-20 | 31.05 | 32.30 | 33.40 | -4.20 | -11.91% | 5 | 1,660 | 31.57% |
| DIS240119C00125000 | 2022-01-18 1:59PM EST | 2024-01-19 | 42.20 | 40.10 | 41.50 | 0.00 | - | 51 | 614 | 34.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220121P00125000 | 2022-01-19 11:40AM EST | 2022-01-21 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 26 | 8,226 | 76.56% |
| DIS220128P00125000 | 2022-01-18 1:19PM EST | 2022-01-28 | 0.05 | 0.03 | 0.05 | 0.00 | - | 14 | 218 | 51.17% |
| DIS220204P00125000 | 2022-01-14 12:40PM EST | 2022-02-04 | 0.17 | 0.10 | 0.18 | 0.00 | - | 3 | 36 | 47.66% |
| DIS220211P00125000 | 2022-01-19 11:32AM EST | 2022-02-11 | 0.30 | 0.29 | 0.32 | -0.05 | -14.29% | 2 | 39 | 44.63% |
| DIS220218P00125000 | 2022-01-19 10:17AM EST | 2022-02-18 | 0.39 | 0.39 | 0.41 | +0.01 | +2.63% | 14 | 1,782 | 41.36% |
| DIS220225P00125000 | 2022-01-18 12:51PM EST | 2022-02-25 | 0.55 | 0.40 | 0.55 | 0.00 | - | 35 | 46 | 39.89% |
| DIS220318P00125000 | 2022-01-19 11:31AM EST | 2022-03-18 | 0.86 | 0.85 | 0.90 | +0.06 | +7.50% | 151 | 2,124 | 36.16% |
| DIS220414P00125000 | 2022-01-19 10:31AM EST | 2022-04-14 | 1.36 | 1.29 | 1.37 | -0.04 | -2.86% | 10 | 1,066 | 33.72% |
| DIS220617P00125000 | 2022-01-19 11:24AM EST | 2022-06-17 | 2.58 | 2.62 | 2.70 | +0.02 | +0.78% | 125 | 4,459 | 32.01% |
| DIS220715P00125000 | 2022-01-18 3:33PM EST | 2022-07-15 | 2.93 | 3.05 | 3.15 | 0.00 | - | 15 | 510 | 31.15% |
| DIS220916P00125000 | 2022-01-19 11:38AM EST | 2022-09-16 | 4.30 | 4.20 | 4.40 | +0.15 | +3.61% | 90 | 3,597 | 30.71% |
| DIS230120P00125000 | 2022-01-19 9:55AM EST | 2023-01-20 | 6.10 | 6.25 | 6.45 | -0.05 | -0.81% | 7 | 2,911 | 29.68% |
| DIS240119P00125000 | 2022-01-18 11:09AM EST | 2024-01-19 | 11.56 | 10.80 | 12.15 | 0.00 | - | 1 | 2,860 | 29.66% |
