La bourse est fermée
CAC 40
6 515,75 +105,17 (+1,64 %) Euro Stoxx 50
3 808,86 +68,55 (+1,83 %) Dow Jones
33 212,96 +575,77 (+1,76 %) EUR/USD
1,0739 +0,0006 (+0,05 %) Gold future
1 857,30 +3,40 (+0,18 %) BTC-EUR
26 915,78 +147,72 (+0,55 %)
The Walt Disney Company (DIS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:04PM EDT
Échanges après Bourse :
Prix d’exercice:140.00
Options d’achatpour3 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220603C00140000 | 2022-05-27 2:47PM EDT | 2022-06-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 98 | 60.94% |
| DIS220610C00140000 | 2022-05-27 3:40PM EDT | 2022-06-10 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 8 | 21 | 53.52% |
| DIS220617C00140000 | 2022-05-27 3:18PM EDT | 2022-06-17 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 1,211 | 24,332 | 43.75% |
| DIS220624C00140000 | 2022-05-27 3:34PM EDT | 2022-06-24 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 22 | 293 | 37.89% |
| DIS220701C00140000 | 2022-05-27 1:19PM EDT | 2022-07-01 | 0.06 | 0.04 | 0.08 | -0.01 | -14.29% | 2 | 23 | 37.11% |
| DIS220715C00140000 | 2022-05-27 2:58PM EDT | 2022-07-15 | 0.09 | 0.07 | 0.12 | -0.01 | -10.00% | 366 | 3,182 | 33.35% |
| DIS220819C00140000 | 2022-05-27 3:39PM EDT | 2022-08-19 | 0.44 | 0.42 | 0.45 | +0.12 | +37.50% | 107 | 220 | 32.32% |
| DIS220916C00140000 | 2022-05-27 3:41PM EDT | 2022-09-16 | 0.71 | 0.70 | 0.78 | +0.18 | +33.96% | 140 | 5,585 | 31.70% |
| DIS221021C00140000 | 2022-05-27 2:47PM EDT | 2022-10-21 | 1.15 | 1.08 | 1.20 | +0.29 | +33.72% | 7 | 1,730 | 30.93% |
| DIS221118C00140000 | 2022-05-27 2:52PM EDT | 2022-11-18 | 1.60 | 1.55 | 1.76 | +0.30 | +23.08% | 38 | 2,265 | 31.70% |
| DIS230120C00140000 | 2022-05-27 3:55PM EDT | 2023-01-20 | 2.50 | 2.45 | 2.58 | +0.51 | +25.63% | 307 | 9,800 | 30.81% |
| DIS230616C00140000 | 2022-05-27 3:01PM EDT | 2023-06-16 | 5.00 | 4.90 | 5.30 | +0.77 | +18.20% | 8 | 247 | 32.08% |
| DIS240119C00140000 | 2022-05-27 3:26PM EDT | 2024-01-19 | 8.89 | 8.50 | 9.30 | +1.08 | +13.83% | 13 | 3,069 | 33.62% |
Options de ventepour3 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220603P00140000 | 2022-05-27 9:31AM EDT | 2022-06-03 | 32.95 | 30.35 | 31.25 | -5.59 | -14.50% | 1 | 1 | 88.28% |
| DIS220610P00140000 | 2022-05-03 1:32PM EDT | 2022-06-10 | 32.90 | 30.20 | 31.50 | 0.00 | - | 1 | 0 | 66.02% |
| DIS220617P00140000 | 2022-05-27 2:49PM EDT | 2022-06-17 | 31.15 | 30.40 | 30.85 | -3.05 | -8.92% | 32 | 11,289 | 53.91% |
| DIS220624P00140000 | 2022-05-25 10:37AM EDT | 2022-06-24 | 37.00 | 29.90 | 31.45 | 0.00 | - | 1 | 1 | 63.23% |
| DIS220701P00140000 | 2022-05-23 10:46AM EDT | 2022-07-01 | 37.10 | 30.40 | 31.45 | 0.00 | - | 7 | 0 | 56.57% |
| DIS220715P00140000 | 2022-05-27 1:47PM EDT | 2022-07-15 | 31.70 | 30.40 | 31.10 | -2.96 | -8.54% | 4 | 2,103 | 41.75% |
| DIS220916P00140000 | 2022-05-27 12:07PM EDT | 2022-09-16 | 31.60 | 30.25 | 32.00 | -2.77 | -8.06% | 4 | 6,680 | 36.43% |
| DIS221021P00140000 | 2022-05-26 11:06AM EDT | 2022-10-21 | 35.02 | 31.05 | 31.50 | 0.00 | - | 1 | 706 | 28.06% |
| DIS221118P00140000 | 2022-05-24 3:46PM EDT | 2022-11-18 | 38.49 | 31.35 | 31.75 | 0.00 | - | 11 | 893 | 27.54% |
| DIS230120P00140000 | 2022-05-27 10:01AM EDT | 2023-01-20 | 33.04 | 31.75 | 32.35 | -2.26 | -6.40% | 108 | 17,294 | 26.80% |
| DIS230616P00140000 | 2022-05-27 10:39AM EDT | 2023-06-16 | 33.39 | 33.10 | 33.75 | -2.71 | -7.51% | 2 | 930 | 25.81% |
| DIS240119P00140000 | 2022-05-27 1:58PM EDT | 2024-01-19 | 35.80 | 34.45 | 36.35 | -4.46 | -11.08% | 4 | 6,082 | 26.48% |
