La bourse ferme dans 4 h 12 min
CAC 40
6 782,18 +28,66 (+0,42 %) Euro Stoxx 50
4 228,85 +7,97 (+0,19 %) Dow Jones
35 490,69 -266,19 (-0,74 %) EUR/USD
1,1609 +0,0003 (+0,02 %) Gold future
1 802,10 +3,30 (+0,18 %) BTC-EUR
52 480,50 +1 194,63 (+2,33 %)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS211029C00175000 | 2021-10-27 3:59PM EDT | 2021-10-29 | 0.13 | 0.00 | 0.00 | 0.00 | - | 18,976 | 12,320 | 12.50% |
| DIS211105C00175000 | 2021-10-27 3:59PM EDT | 2021-11-05 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6,498 | 6,905 | 6.25% |
| DIS211112C00175000 | 2021-10-27 3:59PM EDT | 2021-11-12 | 2.28 | 0.00 | 0.00 | 0.00 | - | 2,079 | 5,570 | 3.13% |
| DIS211119C00175000 | 2021-10-27 3:58PM EDT | 2021-11-19 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1,511 | 14,088 | 3.13% |
| DIS211126C00175000 | 2021-10-27 3:58PM EDT | 2021-11-26 | 3.10 | 0.00 | 0.00 | 0.00 | - | 326 | 1,103 | 3.13% |
| DIS211203C00175000 | 2021-10-27 3:54PM EDT | 2021-12-03 | 3.50 | 0.00 | 0.00 | 0.00 | - | 70 | 173 | 3.13% |
| DIS211217C00175000 | 2021-10-27 3:59PM EDT | 2021-12-17 | 4.35 | 0.00 | 0.00 | 0.00 | - | 3,123 | 8,327 | 1.56% |
| DIS220121C00175000 | 2021-10-27 3:58PM EDT | 2022-01-21 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1,452 | 10,554 | 1.56% |
| DIS220218C00175000 | 2021-10-27 3:57PM EDT | 2022-02-18 | 7.62 | 0.00 | 0.00 | 0.00 | - | 352 | 830 | 1.56% |
| DIS220318C00175000 | 2021-10-27 3:54PM EDT | 2022-03-18 | 8.73 | 0.00 | 0.00 | 0.00 | - | 959 | 1,778 | 1.56% |
| DIS220414C00175000 | 2021-10-27 2:20PM EDT | 2022-04-14 | 10.45 | 0.00 | 0.00 | 0.00 | - | 8 | 579 | 1.56% |
| DIS220617C00175000 | 2021-10-27 3:59PM EDT | 2022-06-17 | 12.10 | 0.00 | 0.00 | 0.00 | - | 124 | 5,814 | 0.78% |
| DIS220916C00175000 | 2021-10-27 3:32PM EDT | 2022-09-16 | 14.90 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 0.78% |
| DIS230120C00175000 | 2021-10-27 3:50PM EDT | 2023-01-20 | 17.93 | 0.00 | 0.00 | 0.00 | - | 229 | 3,634 | 0.78% |
| DIS240119C00175000 | 2021-10-27 3:44PM EDT | 2024-01-19 | 26.10 | 0.00 | 0.00 | 0.00 | - | 7 | 257 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS211029P00175000 | 2021-10-27 3:30PM EDT | 2021-10-29 | 5.08 | 0.00 | 0.00 | 0.00 | - | 160 | 1,927 | 0.00% |
| DIS211105P00175000 | 2021-10-27 3:54PM EDT | 2021-11-05 | 6.16 | 0.00 | 0.00 | 0.00 | - | 85 | 623 | 0.00% |
| DIS211112P00175000 | 2021-10-27 3:23PM EDT | 2021-11-12 | 7.35 | 0.00 | 0.00 | 0.00 | - | 30 | 626 | 0.00% |
| DIS211119P00175000 | 2021-10-27 3:59PM EDT | 2021-11-19 | 8.15 | 0.00 | 0.00 | 0.00 | - | 80 | 10,868 | 0.00% |
| DIS211126P00175000 | 2021-10-27 1:48PM EDT | 2021-11-26 | 7.81 | 0.00 | 0.00 | 0.00 | - | 59 | 830 | 0.00% |
| DIS211203P00175000 | 2021-10-27 10:43AM EDT | 2021-12-03 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| DIS211217P00175000 | 2021-10-27 3:58PM EDT | 2021-12-17 | 9.68 | 0.00 | 0.00 | 0.00 | - | 36 | 3,937 | 0.00% |
| DIS220121P00175000 | 2021-10-27 3:28PM EDT | 2022-01-21 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1,020 | 9,970 | 0.00% |
| DIS220218P00175000 | 2021-10-27 2:50PM EDT | 2022-02-18 | 11.95 | 0.00 | 0.00 | 0.00 | - | 4 | 170 | 0.00% |
| DIS220318P00175000 | 2021-10-27 3:57PM EDT | 2022-03-18 | 13.75 | 0.00 | 0.00 | 0.00 | - | 5 | 1,694 | 0.00% |
| DIS220414P00175000 | 2021-10-27 2:50PM EDT | 2022-04-14 | 13.95 | 0.00 | 0.00 | 0.00 | - | 13 | 491 | 0.00% |
| DIS220617P00175000 | 2021-10-26 3:00PM EDT | 2022-06-17 | 16.20 | 0.00 | 0.00 | 0.00 | - | 20 | 2,411 | 0.00% |
| DIS230120P00175000 | 2021-10-27 3:49PM EDT | 2023-01-20 | 22.45 | 0.00 | 0.00 | 0.00 | - | 216 | 2,190 | 0.00% |
| DIS240119P00175000 | 2021-10-22 3:20PM EDT | 2024-01-19 | 29.96 | 0.00 | 0.00 | 0.00 | - | 5 | 112 | 0.00% |
