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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220819C00125000 | 2022-08-16 3:25PM EDT | 2022-08-19 | 1.52 | 1.53 | 1.58 | +0.14 | +10.14% | 9,647 | 9,063 | 26.32% |
| DIS220826C00125000 | 2022-08-16 3:25PM EDT | 2022-08-26 | 2.61 | 2.60 | 2.61 | +0.28 | +12.02% | 1,720 | 1,760 | 27.78% |
| DIS220902C00125000 | 2022-08-16 3:23PM EDT | 2022-09-02 | 3.25 | 3.25 | 3.35 | +0.25 | +8.33% | 685 | 743 | 28.42% |
| DIS220909C00125000 | 2022-08-16 3:21PM EDT | 2022-09-09 | 3.77 | 3.75 | 3.90 | +0.27 | +7.71% | 241 | 514 | 28.32% |
| DIS220916C00125000 | 2022-08-16 3:26PM EDT | 2022-09-16 | 4.40 | 4.40 | 4.50 | +0.35 | +8.64% | 2,447 | 13,136 | 29.10% |
| DIS220923C00125000 | 2022-08-16 1:54PM EDT | 2022-09-23 | 5.60 | 4.85 | 5.00 | +1.08 | +23.89% | 74 | 708 | 29.42% |
| DIS220930C00125000 | 2022-08-16 3:14PM EDT | 2022-09-30 | 5.40 | 5.35 | 5.55 | +0.32 | +6.30% | 39 | 94 | 30.20% |
| DIS221021C00125000 | 2022-08-16 3:15PM EDT | 2022-10-21 | 6.62 | 6.60 | 6.75 | +0.36 | +5.75% | 917 | 3,125 | 30.64% |
| DIS221118C00125000 | 2022-08-16 3:03PM EDT | 2022-11-18 | 8.74 | 8.75 | 8.85 | +0.44 | +5.30% | 240 | 2,612 | 34.00% |
| DIS221216C00125000 | 2022-08-16 3:08PM EDT | 2022-12-16 | 9.95 | 9.80 | 10.15 | +0.70 | +7.57% | 296 | 3,582 | 34.38% |
| DIS230120C00125000 | 2022-08-16 3:15PM EDT | 2023-01-20 | 11.06 | 11.00 | 11.35 | +0.44 | +4.14% | 446 | 4,958 | 34.00% |
| DIS230217C00125000 | 2022-08-16 2:46PM EDT | 2023-02-17 | 12.68 | 12.50 | 12.90 | +0.60 | +4.97% | 39 | 190 | 35.72% |
| DIS230317C00125000 | 2022-08-16 3:02PM EDT | 2023-03-17 | 13.65 | 13.45 | 13.85 | +0.65 | +5.00% | 18 | 403 | 35.80% |
| DIS230616C00125000 | 2022-08-16 3:17PM EDT | 2023-06-16 | 16.59 | 16.45 | 16.75 | +0.70 | +4.41% | 156 | 5,470 | 36.41% |
| DIS240119C00125000 | 2022-08-16 3:09PM EDT | 2024-01-19 | 21.90 | 21.55 | 22.20 | +0.55 | +2.58% | 290 | 5,447 | 37.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220819P00125000 | 2022-08-16 3:24PM EDT | 2022-08-19 | 1.23 | 1.19 | 1.22 | -0.83 | -40.29% | 2,284 | 1,020 | 26.91% |
| DIS220826P00125000 | 2022-08-16 3:17PM EDT | 2022-08-26 | 2.23 | 2.15 | 2.19 | -0.75 | -25.17% | 678 | 305 | 27.44% |
| DIS220902P00125000 | 2022-08-16 3:24PM EDT | 2022-09-02 | 2.87 | 2.81 | 2.84 | -0.68 | -19.15% | 920 | 687 | 27.33% |
| DIS220909P00125000 | 2022-08-16 3:20PM EDT | 2022-09-09 | 3.35 | 3.30 | 3.40 | -0.70 | -17.28% | 327 | 43 | 27.49% |
| DIS220916P00125000 | 2022-08-16 3:11PM EDT | 2022-09-16 | 3.95 | 3.75 | 3.90 | -0.55 | -12.22% | 1,550 | 6,233 | 27.69% |
| DIS220923P00125000 | 2022-08-16 2:41PM EDT | 2022-09-23 | 4.30 | 4.30 | 4.35 | -0.69 | -13.83% | 107 | 102 | 27.83% |
| DIS220930P00125000 | 2022-08-16 2:57PM EDT | 2022-09-30 | 4.75 | 4.65 | 4.80 | -0.36 | -7.05% | 23 | 13 | 28.17% |
| DIS221021P00125000 | 2022-08-16 3:19PM EDT | 2022-10-21 | 5.80 | 5.75 | 5.85 | -0.52 | -8.23% | 1,009 | 2,640 | 28.26% |
| DIS221118P00125000 | 2022-08-16 3:25PM EDT | 2022-11-18 | 7.55 | 7.55 | 7.65 | -0.47 | -5.86% | 341 | 1,244 | 30.82% |
| DIS221216P00125000 | 2022-08-16 3:20PM EDT | 2022-12-16 | 8.60 | 8.45 | 8.60 | -0.25 | -2.82% | 240 | 447 | 30.38% |
| DIS230120P00125000 | 2022-08-16 2:37PM EDT | 2023-01-20 | 9.13 | 9.25 | 9.60 | -0.69 | -7.03% | 27 | 4,948 | 29.86% |
| DIS230217P00125000 | 2022-08-16 3:09PM EDT | 2023-02-17 | 10.60 | 10.45 | 10.65 | -0.19 | -1.76% | 29 | 47 | 30.48% |
| DIS230317P00125000 | 2022-08-16 11:08AM EDT | 2023-03-17 | 11.45 | 11.00 | 11.30 | -0.35 | -2.97% | 14 | 778 | 30.13% |
| DIS230616P00125000 | 2022-08-16 1:38PM EDT | 2023-06-16 | 12.62 | 12.85 | 13.05 | -0.88 | -6.52% | 16 | 1,588 | 29.11% |
| DIS240119P00125000 | 2022-08-16 3:09PM EDT | 2024-01-19 | 16.40 | 16.15 | 16.65 | -0.15 | -0.91% | 16 | 4,296 | 28.35% |
© 2022 Yahoo. Tous droits réservés.
