La bourse est fermée
CAC 40
6 727,52 +42,31 (+0,63 %) Euro Stoxx 50
4 182,91 +33,85 (+0,82 %) Dow Jones
35 294,76 +382,20 (+1,09 %) EUR/USD
1,1606 +0,0005 (+0,05 %) Gold future
1 768,10 -29,80 (-1,66 %) BTC-EUR
52 569,86 -838,82 (-1,57 %)
The Walt Disney Company (DIS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
176,46+2,05 (+1,18 %)
À la clôture : 4:03PM EDT
176,60 +0,14 (+0,08 %)
Échanges après Bourse : 07:59PM EDT
Échanges après Bourse : 07:59PM EDT
Prix d’exercice:165.00
Options d’achatpour22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS211022C00165000 | 2021-10-15 2:06PM EDT | 2021-10-22 | 13.00 | 11.05 | 12.10 | +3.43 | +35.84% | 7 | 64 | 46.00% |
| DIS211029C00165000 | 2021-10-15 2:22PM EDT | 2021-10-29 | 12.50 | 11.00 | 12.30 | +2.05 | +19.62% | 6 | 60 | 34.08% |
| DIS211105C00165000 | 2021-10-15 2:05PM EDT | 2021-11-05 | 12.60 | 11.30 | 12.75 | +1.15 | +10.04% | 10 | 39 | 31.98% |
| DIS211112C00165000 | 2021-10-15 3:12PM EDT | 2021-11-12 | 13.20 | 12.00 | 13.55 | +2.00 | +17.86% | 3 | 15 | 33.53% |
| DIS211119C00165000 | 2021-10-15 3:56PM EDT | 2021-11-19 | 13.15 | 12.40 | 13.40 | +1.43 | +12.20% | 17 | 1,112 | 28.93% |
| DIS211217C00165000 | 2021-10-15 2:17PM EDT | 2021-12-17 | 15.30 | 13.60 | 15.10 | +2.50 | +19.53% | 16 | 406 | 28.93% |
| DIS220121C00165000 | 2021-10-15 3:45PM EDT | 2022-01-21 | 15.90 | 15.10 | 16.70 | +1.70 | +11.97% | 35 | 4,694 | 28.33% |
| DIS220318C00165000 | 2021-10-15 3:12PM EDT | 2022-03-18 | 18.50 | 17.35 | 18.90 | +0.88 | +4.99% | 11 | 454 | 28.00% |
| DIS220414C00165000 | 2021-10-14 3:18PM EDT | 2022-04-14 | 17.70 | 18.50 | 20.10 | 0.00 | - | 3 | 110 | 28.50% |
| DIS220617C00165000 | 2021-10-15 12:01PM EDT | 2022-06-17 | 19.80 | 20.30 | 22.65 | -0.60 | -2.94% | 10 | 2,357 | 29.31% |
| DIS230120C00165000 | 2021-10-15 3:48PM EDT | 2023-01-20 | 27.10 | 26.25 | 27.60 | +0.95 | +3.63% | 104 | 1,068 | 28.05% |
| DIS240119C00165000 | 2021-10-15 2:47PM EDT | 2024-01-19 | 35.20 | 31.50 | 36.50 | +4.10 | +13.18% | 5 | 38 | 29.96% |
Options de ventepour22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS211022P00165000 | 2021-10-15 3:59PM EDT | 2021-10-22 | 0.10 | 0.08 | 0.10 | -0.11 | -52.38% | 1,695 | 1,937 | 29.59% |
| DIS211029P00165000 | 2021-10-15 3:59PM EDT | 2021-10-29 | 0.29 | 0.23 | 0.29 | -0.19 | -39.58% | 509 | 2,877 | 25.20% |
| DIS211105P00165000 | 2021-10-15 3:54PM EDT | 2021-11-05 | 0.49 | 0.46 | 0.53 | -0.31 | -38.75% | 1,172 | 1,738 | 23.83% |
| DIS211112P00165000 | 2021-10-15 3:57PM EDT | 2021-11-12 | 1.30 | 1.15 | 1.42 | -0.38 | -22.62% | 232 | 300 | 28.57% |
| DIS211119P00165000 | 2021-10-15 3:59PM EDT | 2021-11-19 | 1.56 | 1.50 | 1.60 | -0.54 | -25.71% | 1,025 | 5,289 | 26.70% |
| DIS211126P00165000 | 2021-10-15 2:43PM EDT | 2021-11-26 | 1.71 | 1.62 | 2.16 | -0.69 | -28.75% | 36 | 166 | 27.63% |
| DIS211217P00165000 | 2021-10-15 3:49PM EDT | 2021-12-17 | 2.88 | 2.54 | 3.05 | -0.54 | -15.79% | 95 | 1,793 | 26.44% |
| DIS220121P00165000 | 2021-10-15 3:59PM EDT | 2022-01-21 | 4.15 | 4.05 | 4.25 | -0.65 | -13.54% | 114 | 6,482 | 25.15% |
| DIS220318P00165000 | 2021-10-15 1:36PM EDT | 2022-03-18 | 6.65 | 6.40 | 6.70 | -0.50 | -6.99% | 465 | 11,186 | 26.21% |
| DIS220414P00165000 | 2021-10-15 2:48PM EDT | 2022-04-14 | 7.00 | 7.00 | 8.10 | -0.80 | -10.26% | 22 | 1,165 | 27.31% |
| DIS220617P00165000 | 2021-10-14 3:41PM EDT | 2022-06-17 | 10.15 | 9.30 | 9.90 | 0.00 | - | 10 | 3,371 | 26.89% |
| DIS230120P00165000 | 2021-10-15 3:48PM EDT | 2023-01-20 | 15.10 | 14.20 | 15.65 | -0.75 | -4.73% | 118 | 7,617 | 27.41% |
| DIS240119P00165000 | 2021-10-13 11:12AM EDT | 2024-01-19 | 23.85 | 19.50 | 24.50 | 0.00 | - | 5 | 32 | 29.45% |
