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
27 019,36 -7,54 (-0,03 %)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220603C00155000 | 2022-05-18 3:14PM EDT | 2022-06-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 29 | 87.50% |
| DIS220610C00155000 | 2022-05-23 2:44PM EDT | 2022-06-10 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 8 | 72.27% |
| DIS220617C00155000 | 2022-05-27 3:42PM EDT | 2022-06-17 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 72 | 8,422 | 54.69% |
| DIS220624C00155000 | 2022-05-27 9:54AM EDT | 2022-06-24 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 8 | 205 | 47.27% |
| DIS220701C00155000 | 2022-05-27 2:55PM EDT | 2022-07-01 | 0.04 | 0.00 | 0.06 | -0.01 | -20.00% | 1 | 18 | 47.85% |
| DIS220715C00155000 | 2022-05-27 3:11PM EDT | 2022-07-15 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 23 | 2,839 | 39.65% |
| DIS220916C00155000 | 2022-05-27 12:17PM EDT | 2022-09-16 | 0.21 | 0.18 | 0.25 | +0.05 | +31.25% | 2 | 3,935 | 32.86% |
| DIS221021C00155000 | 2022-05-27 10:59AM EDT | 2022-10-21 | 0.34 | 0.27 | 0.42 | +0.08 | +30.77% | 4 | 583 | 31.45% |
| DIS221118C00155000 | 2022-05-27 9:31AM EDT | 2022-11-18 | 0.60 | 0.52 | 0.60 | +0.16 | +36.36% | 17 | 668 | 30.92% |
| DIS230120C00155000 | 2022-05-27 3:36PM EDT | 2023-01-20 | 1.00 | 0.96 | 1.15 | +0.18 | +21.95% | 14 | 6,645 | 30.66% |
| DIS230616C00155000 | 2022-05-27 12:16PM EDT | 2023-06-16 | 2.42 | 2.43 | 2.86 | +0.23 | +10.50% | 2 | 329 | 31.07% |
| DIS240119C00155000 | 2022-05-27 3:50PM EDT | 2024-01-19 | 5.50 | 5.15 | 5.75 | +0.68 | +14.11% | 8 | 10,539 | 31.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220603P00155000 | 2022-05-12 9:40AM EDT | 2022-06-03 | 55.35 | 45.20 | 46.30 | 0.00 | - | 1 | 0 | 109.38% |
| DIS220617P00155000 | 2022-05-27 3:20PM EDT | 2022-06-17 | 45.77 | 45.55 | 45.95 | -3.88 | -7.81% | 23 | 1,877 | 63.09% |
| DIS220624P00155000 | 2022-05-20 10:36AM EDT | 2022-06-24 | 51.58 | 44.80 | 47.00 | 0.00 | - | 1 | 0 | 64.45% |
| DIS220715P00155000 | 2022-05-25 11:31AM EDT | 2022-07-15 | 47.10 | 45.35 | 46.10 | -5.20 | -9.94% | 1 | 82 | 54.54% |
| DIS220916P00155000 | 2022-05-20 3:53PM EDT | 2022-09-16 | 47.60 | 45.50 | 45.95 | -5.25 | -9.93% | 17 | 168 | 33.40% |
| DIS221021P00155000 | 2022-05-26 10:21AM EDT | 2022-10-21 | 49.85 | 44.95 | 46.35 | 0.00 | - | 11 | 73 | 34.60% |
| DIS221118P00155000 | 2022-05-24 9:40AM EDT | 2022-11-18 | 52.50 | 44.95 | 46.75 | 0.00 | - | 1 | 98 | 35.21% |
| DIS230120P00155000 | 2022-05-26 1:30PM EDT | 2023-01-20 | 49.51 | 45.35 | 46.45 | 0.00 | - | 4 | 4,719 | 28.03% |
| DIS230616P00155000 | 2022-05-26 11:41AM EDT | 2023-06-16 | 50.25 | 46.00 | 46.65 | 0.00 | - | 1 | 41 | 23.24% |
| DIS240119P00155000 | 2022-05-26 12:43PM EDT | 2024-01-19 | 49.29 | 46.80 | 48.05 | -1.46 | -2.88% | 1 | 2,456 | 23.52% |
