La bourse ferme dans 4 h 14 min
CAC 40
6 783,59 +30,07 (+0,45 %) Euro Stoxx 50
4 229,87 +8,99 (+0,21 %) Dow Jones
35 490,69 -266,19 (-0,74 %) EUR/USD
1,1610 +0,0004 (+0,03 %) Gold future
1 801,40 +2,60 (+0,14 %) BTC-EUR
52 490,91 +1 122,82 (+2,19 %)
The Walt Disney Company (DIS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
169,55-2,49 (-1,45 %)
À la clôture : 4:02PM EDT
170,25 +0,70 (+0,41 %)
Avant Bourse : 07:15AM EDT
Avant Bourse : 07:15AM EDT
Prix d’exercice:145.00
Options d’achatpour29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS211029C00145000 | 2021-10-26 10:16AM EDT | 2021-10-29 | 27.48 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| DIS211105C00145000 | 2021-10-27 10:23AM EDT | 2021-11-05 | 25.85 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| DIS211112C00145000 | 2021-10-27 1:52PM EDT | 2021-11-12 | 26.18 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| DIS211119C00145000 | 2021-10-25 12:22PM EDT | 2021-11-19 | 26.92 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 0.00% |
| DIS211217C00145000 | 2021-10-26 2:47PM EDT | 2021-12-17 | 27.50 | 0.00 | 0.00 | 0.00 | - | 10 | 142 | 0.00% |
| DIS220121C00145000 | 2021-10-27 3:00PM EDT | 2022-01-21 | 27.21 | 0.00 | 0.00 | 0.00 | - | 9 | 2,076 | 0.00% |
| DIS220218C00145000 | 2021-10-26 12:45PM EDT | 2022-02-18 | 28.49 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DIS220318C00145000 | 2021-10-27 1:01PM EDT | 2022-03-18 | 28.70 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 0.00% |
| DIS220414C00145000 | 2021-10-27 12:58PM EDT | 2022-04-14 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 279 | 0.00% |
| DIS220617C00145000 | 2021-10-27 10:38AM EDT | 2022-06-17 | 30.75 | 0.00 | 0.00 | 0.00 | - | 2 | 840 | 0.00% |
| DIS220916C00145000 | 2021-10-26 3:10PM EDT | 2022-09-16 | 34.09 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| DIS230120C00145000 | 2021-10-26 10:22AM EDT | 2023-01-20 | 37.00 | 0.00 | 0.00 | 0.00 | - | 6 | 632 | 0.00% |
| DIS240119C00145000 | 2021-10-27 3:26PM EDT | 2024-01-19 | 40.98 | 0.00 | 0.00 | 0.00 | - | 4 | 64 | 0.00% |
Options de ventepour29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS211029P00145000 | 2021-10-22 12:25PM EDT | 2021-10-29 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 678 | 50.00% |
| DIS211105P00145000 | 2021-10-27 10:10AM EDT | 2021-11-05 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 25.00% |
| DIS211112P00145000 | 2021-10-27 3:19PM EDT | 2021-11-12 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 353 | 12.50% |
| DIS211119P00145000 | 2021-10-27 3:10PM EDT | 2021-11-19 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 2,410 | 12.50% |
| DIS211126P00145000 | 2021-10-27 2:40PM EDT | 2021-11-26 | 0.35 | 0.00 | 0.00 | 0.00 | - | 26 | 82 | 12.50% |
| DIS211203P00145000 | 2021-10-27 3:10PM EDT | 2021-12-03 | 0.49 | 0.00 | 0.00 | 0.00 | - | 10 | 55 | 12.50% |
| DIS211217P00145000 | 2021-10-27 3:58PM EDT | 2021-12-17 | 0.80 | 0.00 | 0.00 | 0.00 | - | 131 | 1,315 | 12.50% |
| DIS220121P00145000 | 2021-10-27 3:48PM EDT | 2022-01-21 | 1.51 | 0.00 | 0.00 | 0.00 | - | 159 | 3,342 | 6.25% |
| DIS220218P00145000 | 2021-10-27 3:32PM EDT | 2022-02-18 | 2.24 | 0.00 | 0.00 | 0.00 | - | 30 | 80 | 6.25% |
| DIS220318P00145000 | 2021-10-27 3:37PM EDT | 2022-03-18 | 2.88 | 0.00 | 0.00 | 0.00 | - | 979 | 2,630 | 6.25% |
| DIS220414P00145000 | 2021-10-26 12:28PM EDT | 2022-04-14 | 3.25 | 0.00 | 0.00 | 0.00 | - | 14 | 2,721 | 6.25% |
| DIS220617P00145000 | 2021-10-27 3:50PM EDT | 2022-06-17 | 5.00 | 0.00 | 0.00 | 0.00 | - | 33 | 3,927 | 3.13% |
| DIS230120P00145000 | 2021-10-27 3:57PM EDT | 2023-01-20 | 9.40 | 0.00 | 0.00 | 0.00 | - | 54 | 3,406 | 3.13% |
| DIS240119P00145000 | 2021-10-27 12:17PM EDT | 2024-01-19 | 14.31 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 3.13% |
