La bourse ferme dans 4 h 13 min
CAC 40
6 782,69 +29,17 (+0,43 %) Euro Stoxx 50
4 229,56 +8,68 (+0,21 %) Dow Jones
35 490,69 -266,19 (-0,74 %) EUR/USD
1,1610 +0,0004 (+0,03 %) Gold future
1 801,60 +2,80 (+0,16 %) BTC-EUR
52 534,21 +1 239,38 (+2,42 %)
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
170,27 +0,72 (+0,42 %)
Avant Bourse : 07:17AM EDT
Avant Bourse : 07:17AM EDT
Prix d’exercice:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS211029C00155000 | 2021-10-27 9:50AM EDT | 2021-10-29 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| DIS211105C00155000 | 2021-10-27 11:43AM EDT | 2021-11-05 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| DIS211112C00155000 | 2021-10-27 3:53PM EDT | 2021-11-12 | 15.25 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 0.00% |
| DIS211119C00155000 | 2021-10-27 9:57AM EDT | 2021-11-19 | 16.41 | 0.00 | 0.00 | 0.00 | - | 5 | 358 | 0.00% |
| DIS211126C00155000 | 2021-10-25 11:56AM EDT | 2021-11-26 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| DIS211217C00155000 | 2021-10-27 3:26PM EDT | 2021-12-17 | 16.90 | 0.00 | 0.00 | 0.00 | - | 51 | 218 | 0.00% |
| DIS220121C00155000 | 2021-10-27 1:55PM EDT | 2022-01-21 | 19.05 | 0.00 | 0.00 | 0.00 | - | 17 | 2,961 | 0.00% |
| DIS220218C00155000 | 2021-10-27 1:58PM EDT | 2022-02-18 | 20.15 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| DIS220318C00155000 | 2021-10-27 12:49PM EDT | 2022-03-18 | 20.64 | 0.00 | 0.00 | 0.00 | - | 12 | 159 | 0.00% |
| DIS220414C00155000 | 2021-10-27 11:17AM EDT | 2022-04-14 | 21.15 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.00% |
| DIS220617C00155000 | 2021-10-25 3:42PM EDT | 2022-06-17 | 24.70 | 0.00 | 0.00 | 0.00 | - | 16 | 622 | 0.00% |
| DIS230120C00155000 | 2021-10-27 11:49AM EDT | 2023-01-20 | 28.32 | 0.00 | 0.00 | 0.00 | - | 5 | 803 | 0.00% |
| DIS240119C00155000 | 2021-10-26 12:03PM EDT | 2024-01-19 | 37.25 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS211029P00155000 | 2021-10-27 1:55PM EDT | 2021-10-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 67 | 1,442 | 25.00% |
| DIS211105P00155000 | 2021-10-27 3:44PM EDT | 2021-11-05 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15 | 666 | 12.50% |
| DIS211112P00155000 | 2021-10-27 3:53PM EDT | 2021-11-12 | 0.60 | 0.00 | 0.00 | 0.00 | - | 136 | 3,740 | 12.50% |
| DIS211119P00155000 | 2021-10-27 3:52PM EDT | 2021-11-19 | 0.86 | 0.00 | 0.00 | 0.00 | - | 85 | 4,133 | 6.25% |
| DIS211126P00155000 | 2021-10-27 3:46PM EDT | 2021-11-26 | 1.05 | 0.00 | 0.00 | 0.00 | - | 97 | 1,487 | 6.25% |
| DIS211203P00155000 | 2021-10-27 3:51PM EDT | 2021-12-03 | 1.38 | 0.00 | 0.00 | 0.00 | - | 206 | 222 | 6.25% |
| DIS211217P00155000 | 2021-10-27 3:55PM EDT | 2021-12-17 | 1.87 | 0.00 | 0.00 | 0.00 | - | 162 | 3,505 | 6.25% |
| DIS220121P00155000 | 2021-10-27 3:52PM EDT | 2022-01-21 | 3.08 | 0.00 | 0.00 | 0.00 | - | 37 | 7,882 | 3.13% |
| DIS220218P00155000 | 2021-10-27 3:58PM EDT | 2022-02-18 | 4.30 | 0.00 | 0.00 | 0.00 | - | 27 | 268 | 3.13% |
| DIS220318P00155000 | 2021-10-27 1:47PM EDT | 2022-03-18 | 4.83 | 0.00 | 0.00 | 0.00 | - | 1 | 1,777 | 3.13% |
| DIS220414P00155000 | 2021-10-27 9:41AM EDT | 2022-04-14 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 404 | 3.13% |
| DIS220617P00155000 | 2021-10-27 12:05PM EDT | 2022-06-17 | 7.65 | 0.00 | 0.00 | 0.00 | - | 6 | 3,734 | 3.13% |
| DIS220916P00155000 | 2021-10-25 1:19PM EDT | 2022-09-16 | 8.85 | 0.00 | 0.00 | 0.00 | - | 220 | 186 | 1.56% |
| DIS230120P00155000 | 2021-10-27 3:32PM EDT | 2023-01-20 | 12.65 | 0.00 | 0.00 | 0.00 | - | 20 | 3,561 | 1.56% |
| DIS240119P00155000 | 2021-10-25 1:18PM EDT | 2024-01-19 | 17.80 | 0.00 | 0.00 | 0.00 | - | 300 | 1,109 | 1.56% |
