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
52 496,71 -949,06 (-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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS211022C00125000 | 2021-10-05 3:22PM EDT | 2021-10-22 | 50.90 | 50.80 | 52.10 | 0.00 | - | 4 | 39 | 163.09% |
| DIS211029C00125000 | 2021-10-13 2:43PM EDT | 2021-10-29 | 47.45 | 50.75 | 52.10 | 0.00 | - | 8 | 13 | 110.79% |
| DIS211105C00125000 | 2021-09-24 11:53AM EDT | 2021-11-05 | 51.20 | 50.70 | 52.30 | 0.00 | - | 3 | 3 | 58.59% |
| DIS211112C00125000 | 2021-10-04 2:14PM EDT | 2021-11-12 | 48.35 | 50.75 | 52.40 | 0.00 | - | - | 22 | 57.62% |
| DIS211119C00125000 | 2021-10-08 9:52AM EDT | 2021-11-19 | 52.25 | 50.80 | 52.30 | 0.00 | - | 3 | 23 | 72.51% |
| DIS211217C00125000 | 2021-10-15 3:39PM EDT | 2021-12-17 | 51.95 | 51.35 | 52.60 | -1.40 | -2.62% | 11 | 110 | 57.52% |
| DIS220121C00125000 | 2021-10-15 2:55PM EDT | 2022-01-21 | 52.90 | 51.25 | 52.90 | +2.65 | +5.27% | 6 | 1,693 | 48.66% |
| DIS220318C00125000 | 2021-09-30 11:26AM EDT | 2022-03-18 | 48.41 | 51.65 | 53.65 | 0.00 | - | 1 | 22 | 43.32% |
| DIS220414C00125000 | 2021-09-27 3:13PM EDT | 2022-04-14 | 55.25 | 51.95 | 53.95 | 0.00 | - | 3 | 4 | 41.44% |
| DIS220617C00125000 | 2021-10-07 2:54PM EDT | 2022-06-17 | 55.50 | 53.10 | 54.35 | 0.00 | - | 1 | 698 | 37.22% |
| DIS230120C00125000 | 2021-10-14 11:40AM EDT | 2023-01-20 | 54.70 | 54.55 | 56.55 | 0.00 | - | 3 | 1,393 | 32.75% |
| DIS240119C00125000 | 2021-10-05 11:16AM EDT | 2024-01-19 | 59.80 | 57.50 | 62.00 | 0.00 | - | 5 | 340 | 33.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS211022P00125000 | 2021-10-07 3:38PM EDT | 2021-10-22 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 43 | 110.16% |
| DIS211029P00125000 | 2021-10-14 10:59AM EDT | 2021-10-29 | 0.02 | 0.00 | 0.10 | 0.00 | - | 26 | 59 | 74.80% |
| DIS211105P00125000 | 2021-10-15 1:53PM EDT | 2021-11-05 | 0.10 | 0.00 | 0.11 | -0.06 | -37.50% | 1 | 3 | 60.94% |
| DIS211119P00125000 | 2021-10-15 3:24PM EDT | 2021-11-19 | 0.07 | 0.02 | 0.13 | -0.09 | -56.25% | 4 | 527 | 52.34% |
| DIS211126P00125000 | 2021-10-12 9:31AM EDT | 2021-11-26 | 0.25 | 0.00 | 0.22 | 0.00 | - | - | 1 | 51.56% |
| DIS211217P00125000 | 2021-10-15 2:38PM EDT | 2021-12-17 | 0.25 | 0.12 | 0.32 | -0.15 | -37.50% | 2 | 185 | 44.58% |
| DIS220121P00125000 | 2021-10-14 2:05PM EDT | 2022-01-21 | 0.51 | 0.32 | 0.50 | 0.00 | - | 1 | 7,206 | 38.65% |
| DIS220318P00125000 | 2021-10-14 1:42PM EDT | 2022-03-18 | 1.03 | 0.76 | 1.01 | 0.00 | - | 1 | 340 | 35.62% |
| DIS220414P00125000 | 2021-10-11 2:58PM EDT | 2022-04-14 | 1.52 | 1.05 | 1.39 | 0.00 | - | 2 | 487 | 35.43% |
| DIS220617P00125000 | 2021-10-15 3:00PM EDT | 2022-06-17 | 1.80 | 1.42 | 2.25 | -0.56 | -23.73% | 61 | 1,297 | 34.60% |
| DIS230120P00125000 | 2021-10-14 2:05PM EDT | 2023-01-20 | 4.46 | 3.90 | 4.60 | 0.00 | - | 11 | 1,581 | 31.61% |
| DIS240119P00125000 | 2021-10-06 3:35PM EDT | 2024-01-19 | 8.50 | 5.50 | 10.05 | 0.00 | - | 2 | 28 | 32.44% |
