La bourse ferme dans 4 h 10 min
CAC 40
6 785,59 +32,07 (+0,47 %) Euro Stoxx 50
4 230,47 +9,59 (+0,23 %) Dow Jones
35 490,69 -266,19 (-0,74 %) EUR/USD
1,1613 +0,0007 (+0,06 %) Gold future
1 801,90 +3,10 (+0,17 %) BTC-EUR
52 448,51 +1 188,20 (+2,32 %)
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
170,35 +0,80 (+0,47 %)
Avant Bourse : 07:19AM EDT
Avant Bourse : 07:19AM EDT
Prix d’exercice:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS211029C00185000 | 2021-10-27 3:53PM EDT | 2021-10-29 | 0.03 | 0.00 | 0.00 | 0.00 | - | 678 | 3,196 | 25.00% |
| DIS211105C00185000 | 2021-10-27 3:38PM EDT | 2021-11-05 | 0.11 | 0.00 | 0.00 | 0.00 | - | 552 | 2,134 | 12.50% |
| DIS211112C00185000 | 2021-10-27 3:57PM EDT | 2021-11-12 | 0.67 | 0.00 | 0.00 | 0.00 | - | 196 | 1,809 | 12.50% |
| DIS211119C00185000 | 2021-10-27 3:59PM EDT | 2021-11-19 | 0.87 | 0.00 | 0.00 | 0.00 | - | 344 | 23,728 | 6.25% |
| DIS211126C00185000 | 2021-10-27 3:56PM EDT | 2021-11-26 | 1.01 | 0.00 | 0.00 | 0.00 | - | 111 | 475 | 6.25% |
| DIS211203C00185000 | 2021-10-27 2:42PM EDT | 2021-12-03 | 1.43 | 0.00 | 0.00 | 0.00 | - | 83 | 129 | 6.25% |
| DIS211217C00185000 | 2021-10-27 3:59PM EDT | 2021-12-17 | 1.82 | 0.00 | 0.00 | 0.00 | - | 376 | 8,339 | 6.25% |
| DIS220121C00185000 | 2021-10-27 3:53PM EDT | 2022-01-21 | 3.05 | 0.00 | 0.00 | 0.00 | - | 205 | 8,256 | 3.13% |
| DIS220218C00185000 | 2021-10-27 12:42PM EDT | 2022-02-18 | 4.59 | 0.00 | 0.00 | 0.00 | - | 60 | 408 | 3.13% |
| DIS220318C00185000 | 2021-10-27 3:54PM EDT | 2022-03-18 | 5.30 | 0.00 | 0.00 | 0.00 | - | 19 | 791 | 3.13% |
| DIS220414C00185000 | 2021-10-27 3:39PM EDT | 2022-04-14 | 6.30 | 0.00 | 0.00 | 0.00 | - | 7 | 467 | 3.13% |
| DIS220617C00185000 | 2021-10-27 3:47PM EDT | 2022-06-17 | 8.40 | 0.00 | 0.00 | 0.00 | - | 47 | 3,814 | 3.13% |
| DIS220916C00185000 | 2021-10-27 3:06PM EDT | 2022-09-16 | 11.29 | 0.00 | 0.00 | 0.00 | - | 6 | 82 | 1.56% |
| DIS230120C00185000 | 2021-10-27 3:47PM EDT | 2023-01-20 | 14.05 | 0.00 | 0.00 | 0.00 | - | 44 | 2,455 | 1.56% |
| DIS240119C00185000 | 2021-10-27 10:54AM EDT | 2024-01-19 | 22.25 | 0.00 | 0.00 | 0.00 | - | 1 | 370 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS211029P00185000 | 2021-10-27 2:53PM EDT | 2021-10-29 | 14.28 | 0.00 | 0.00 | 0.00 | - | 17 | 489 | 0.00% |
| DIS211105P00185000 | 2021-10-27 1:48PM EDT | 2021-11-05 | 14.61 | 0.00 | 0.00 | 0.00 | - | 7 | 54 | 0.00% |
| DIS211112P00185000 | 2021-10-27 12:19PM EDT | 2021-11-12 | 15.90 | 0.00 | 0.00 | 0.00 | - | 3 | 74 | 0.00% |
| DIS211119P00185000 | 2021-10-27 2:53PM EDT | 2021-11-19 | 15.20 | 0.00 | 0.00 | 0.00 | - | 14 | 17,407 | 0.00% |
| DIS211126P00185000 | 2021-10-27 12:07PM EDT | 2021-11-26 | 16.14 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| DIS211203P00185000 | 2021-10-22 11:40AM EDT | 2021-12-03 | 14.20 | 0.00 | 0.00 | 0.00 | - | 14 | 31 | 0.00% |
| DIS211217P00185000 | 2021-10-25 12:40PM EDT | 2021-12-17 | 15.41 | 0.00 | 0.00 | 0.00 | - | 5 | 827 | 0.00% |
| DIS220121P00185000 | 2021-10-27 3:58PM EDT | 2022-01-21 | 18.25 | 0.00 | 0.00 | 0.00 | - | 6 | 2,997 | 0.00% |
| DIS220218P00185000 | 2021-10-22 1:45PM EDT | 2022-02-18 | 19.95 | 0.00 | 0.00 | 0.00 | - | 9 | 24 | 0.00% |
| DIS220318P00185000 | 2021-10-27 3:58PM EDT | 2022-03-18 | 20.40 | 0.00 | 0.00 | 0.00 | - | 14 | 279 | 0.00% |
| DIS220414P00185000 | 2021-10-22 3:30PM EDT | 2022-04-14 | 21.45 | 0.00 | 0.00 | 0.00 | - | 21 | 240 | 0.00% |
| DIS220617P00185000 | 2021-10-22 11:50AM EDT | 2022-06-17 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 578 | 0.00% |
| DIS220916P00185000 | 2021-10-27 12:16PM EDT | 2022-09-16 | 25.55 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| DIS230120P00185000 | 2021-10-27 3:41PM EDT | 2023-01-20 | 28.20 | 0.00 | 0.00 | 0.00 | - | 4 | 854 | 0.00% |
| DIS240119P00185000 | 2021-10-18 12:36PM EDT | 2024-01-19 | 34.89 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
