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
27 023,49 -3,85 (-0,01 %)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220603C00145000 | 2022-05-23 2:02PM EDT | 2022-06-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 126 | 68.75% |
| DIS220610C00145000 | 2022-05-27 11:01AM EDT | 2022-06-10 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 13 | 55.47% |
| DIS220617C00145000 | 2022-05-27 3:24PM EDT | 2022-06-17 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 13 | 6,529 | 47.27% |
| DIS220624C00145000 | 2022-05-19 3:18PM EDT | 2022-06-24 | 0.07 | 0.01 | 0.03 | 0.00 | - | - | 20 | 41.02% |
| DIS220701C00145000 | 2022-05-20 1:15PM EDT | 2022-07-01 | 0.04 | 0.01 | 0.07 | 0.00 | - | 40 | 9 | 40.82% |
| DIS220715C00145000 | 2022-05-27 1:21PM EDT | 2022-07-15 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 17 | 1,955 | 34.47% |
| DIS220916C00145000 | 2022-05-27 3:58PM EDT | 2022-09-16 | 0.49 | 0.47 | 0.51 | +0.15 | +44.12% | 64 | 2,761 | 31.79% |
| DIS221021C00145000 | 2022-05-27 3:24PM EDT | 2022-10-21 | 0.81 | 0.70 | 0.86 | +0.21 | +35.00% | 9 | 1,088 | 31.20% |
| DIS221118C00145000 | 2022-05-27 2:55PM EDT | 2022-11-18 | 1.14 | 1.11 | 1.26 | +0.25 | +28.09% | 9 | 1,448 | 31.51% |
| DIS230120C00145000 | 2022-05-27 3:13PM EDT | 2023-01-20 | 1.82 | 1.75 | 1.96 | +0.37 | +25.52% | 102 | 5,283 | 30.65% |
| DIS230616C00145000 | 2022-05-27 10:20AM EDT | 2023-06-16 | 3.85 | 3.90 | 4.30 | +0.75 | +24.19% | 1 | 104 | 31.60% |
| DIS240119C00145000 | 2022-05-27 2:21PM EDT | 2024-01-19 | 7.25 | 7.05 | 8.15 | +0.62 | +9.35% | 9 | 10,273 | 33.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220603P00145000 | 2022-05-18 12:36PM EDT | 2022-06-03 | 39.68 | 35.15 | 36.90 | 0.00 | - | 1 | 0 | 117.68% |
| DIS220610P00145000 | 2022-05-12 9:44AM EDT | 2022-06-10 | 44.15 | 34.95 | 36.45 | 0.00 | - | 2 | 0 | 55.47% |
| DIS220617P00145000 | 2022-05-27 2:30PM EDT | 2022-06-17 | 35.88 | 35.55 | 35.85 | -3.67 | -9.28% | 7 | 5,319 | 60.06% |
| DIS220701P00145000 | 2022-05-27 10:29AM EDT | 2022-07-01 | 36.65 | 35.55 | 36.15 | -2.76 | -7.00% | 1 | 0 | 55.96% |
| DIS220715P00145000 | 2022-05-27 1:48PM EDT | 2022-07-15 | 36.72 | 35.30 | 36.20 | -3.20 | -8.02% | 2 | 231 | 48.32% |
| DIS220916P00145000 | 2022-05-26 9:37AM EDT | 2022-09-16 | 40.28 | 35.40 | 36.30 | 0.00 | - | 2 | 3,227 | 33.20% |
| DIS221021P00145000 | 2022-05-26 9:39AM EDT | 2022-10-21 | 40.40 | 35.65 | 36.20 | 0.00 | - | 2 | 406 | 27.93% |
| DIS221118P00145000 | 2022-05-25 11:30AM EDT | 2022-11-18 | 42.37 | 35.85 | 36.45 | 0.00 | - | 9 | 104 | 27.92% |
| DIS230120P00145000 | 2022-05-26 2:54PM EDT | 2023-01-20 | 38.34 | 36.25 | 36.80 | -1.62 | -4.05% | 1 | 7,110 | 26.25% |
| DIS230616P00145000 | 2022-05-27 9:40AM EDT | 2023-06-16 | 39.08 | 37.15 | 37.85 | -4.17 | -9.64% | 2 | 154 | 24.92% |
| DIS240119P00145000 | 2022-05-27 12:17PM EDT | 2024-01-19 | 40.14 | 38.40 | 40.05 | -2.96 | -6.87% | 6 | 2,704 | 25.48% |
