The Walt Disney Company (DIS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:00PM EST. Marché ouvert.
Prix d’exercice:165.00
Options d’achatpour21 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220121C00165000 | 2022-01-19 11:45AM EST | 2022-01-21 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 893 | 16,597 | 41.02% |
| DIS220128C00165000 | 2022-01-19 11:33AM EST | 2022-01-28 | 0.11 | 0.09 | 0.11 | -0.07 | -38.89% | 76 | 1,571 | 29.10% |
| DIS220204C00165000 | 2022-01-19 11:44AM EST | 2022-02-04 | 0.29 | 0.25 | 0.28 | -0.13 | -30.95% | 45 | 1,864 | 27.00% |
| DIS220211C00165000 | 2022-01-19 11:36AM EST | 2022-02-11 | 0.74 | 0.69 | 0.78 | -0.26 | -26.00% | 175 | 1,389 | 29.83% |
| DIS220218C00165000 | 2022-01-19 11:43AM EST | 2022-02-18 | 0.95 | 0.95 | 0.98 | -0.35 | -26.92% | 129 | 11,667 | 28.22% |
| DIS220225C00165000 | 2022-01-19 10:38AM EST | 2022-02-25 | 1.18 | 1.09 | 1.26 | -0.30 | -20.27% | 19 | 102 | 27.77% |
| DIS220304C00165000 | 2022-01-19 11:29AM EST | 2022-03-04 | 1.51 | 1.34 | 1.45 | -0.23 | -13.22% | 24 | 45 | 26.86% |
| DIS220318C00165000 | 2022-01-19 11:43AM EST | 2022-03-18 | 1.95 | 1.90 | 1.99 | -0.38 | -16.31% | 196 | 3,498 | 26.55% |
| DIS220414C00165000 | 2022-01-19 10:45AM EST | 2022-04-14 | 3.00 | 2.87 | 3.00 | -0.39 | -11.50% | 119 | 2,874 | 26.33% |
| DIS220617C00165000 | 2022-01-19 11:37AM EST | 2022-06-17 | 5.40 | 5.25 | 5.45 | -0.65 | -10.74% | 74 | 5,813 | 27.13% |
| DIS220715C00165000 | 2022-01-19 11:04AM EST | 2022-07-15 | 6.20 | 6.05 | 6.20 | -0.80 | -11.43% | 38 | 310 | 26.82% |
| DIS220916C00165000 | 2022-01-19 10:46AM EST | 2022-09-16 | 8.20 | 8.10 | 8.35 | -0.60 | -6.82% | 6 | 919 | 27.66% |
| DIS230120C00165000 | 2022-01-19 11:37AM EST | 2023-01-20 | 11.56 | 11.40 | 11.80 | -1.09 | -8.62% | 3 | 3,041 | 28.24% |
| DIS240119C00165000 | 2022-01-19 10:24AM EST | 2024-01-19 | 20.85 | 20.50 | 21.00 | -0.51 | -2.39% | 1 | 1,882 | 30.81% |
Options de ventepour21 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220121P00165000 | 2022-01-19 11:36AM EST | 2022-01-21 | 14.45 | 14.40 | 14.70 | +1.30 | +9.89% | 542 | 7,127 | 87.60% |
| DIS220128P00165000 | 2022-01-19 11:40AM EST | 2022-01-28 | 14.40 | 14.45 | 14.80 | +1.70 | +13.39% | 24 | 400 | 52.12% |
| DIS220204P00165000 | 2022-01-19 11:25AM EST | 2022-02-04 | 13.98 | 14.55 | 14.90 | +1.08 | +8.37% | 7 | 114 | 41.19% |
| DIS220211P00165000 | 2022-01-19 10:29AM EST | 2022-02-11 | 15.13 | 14.95 | 15.35 | +1.76 | +13.16% | 13 | 68 | 38.92% |
| DIS220218P00165000 | 2022-01-19 11:36AM EST | 2022-02-18 | 15.30 | 15.20 | 15.55 | +0.90 | +6.25% | 35 | 2,483 | 35.80% |
| DIS220225P00165000 | 2022-01-14 1:15PM EST | 2022-02-25 | 16.50 | 15.25 | 15.70 | 0.00 | - | 6 | 16 | 33.36% |
| DIS220304P00165000 | 2022-01-19 11:04AM EST | 2022-03-04 | 15.45 | 15.50 | 16.00 | +1.45 | +10.36% | 1 | 48 | 32.51% |
| DIS220318P00165000 | 2022-01-19 11:25AM EST | 2022-03-18 | 15.70 | 16.15 | 16.50 | +0.27 | +1.75% | 204 | 11,080 | 30.96% |
| DIS220414P00165000 | 2022-01-19 10:57AM EST | 2022-04-14 | 16.93 | 16.80 | 17.35 | +0.82 | +5.09% | 1 | 2,681 | 29.09% |
| DIS220617P00165000 | 2022-01-18 3:24PM EST | 2022-06-17 | 18.50 | 19.20 | 19.50 | 0.00 | - | 60 | 4,737 | 28.21% |
| DIS220715P00165000 | 2022-01-19 11:24AM EST | 2022-07-15 | 19.53 | 19.95 | 20.25 | +0.88 | +4.72% | 301 | 254 | 27.80% |
| DIS220916P00165000 | 2022-01-19 11:10AM EST | 2022-09-16 | 21.52 | 21.65 | 22.10 | +0.97 | +4.72% | 2 | 198 | 27.85% |
| DIS230120P00165000 | 2022-01-19 10:44AM EST | 2023-01-20 | 24.41 | 24.30 | 25.00 | -1.29 | -5.02% | 5 | 8,905 | 27.48% |
| DIS240119P00165000 | 2022-01-10 9:49AM EST | 2024-01-19 | 27.50 | 29.95 | 31.15 | 0.00 | - | 5 | 423 | 26.73% |
