The Walt Disney Company (DIS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:56PM EST. Marché ouvert.
Prix d’exercice:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220121C00210000 | 2022-01-19 11:20AM EST | 2022-01-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,509 | 112.50% |
| DIS220128C00210000 | 2022-01-04 9:34AM EST | 2022-01-28 | 0.05 | 0.00 | 0.03 | 0.00 | - | 13 | 17 | 68.75% |
| DIS220204C00210000 | 2022-01-13 9:40AM EST | 2022-02-04 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 12 | 58.98% |
| DIS220211C00210000 | 2022-01-13 11:58AM EST | 2022-02-11 | 0.05 | 0.01 | 0.11 | 0.00 | - | 2 | 7 | 51.37% |
| DIS220218C00210000 | 2022-01-19 12:00PM EST | 2022-02-18 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 10 | 1,724 | 44.14% |
| DIS220225C00210000 | 2022-01-18 12:01AM EST | 2022-02-25 | 0.10 | 0.00 | 0.14 | 0.00 | - | - | 8 | 45.51% |
| DIS220318C00210000 | 2022-01-19 9:52AM EST | 2022-03-18 | 0.10 | 0.10 | 0.19 | -0.01 | -9.09% | 3 | 2,035 | 38.18% |
| DIS220414C00210000 | 2022-01-19 12:14PM EST | 2022-04-14 | 0.21 | 0.13 | 0.29 | 0.00 | - | 40 | 1,137 | 33.81% |
| DIS220617C00210000 | 2022-01-19 12:27PM EST | 2022-06-17 | 0.60 | 0.58 | 0.70 | -0.04 | -6.25% | 27 | 3,206 | 30.03% |
| DIS220715C00210000 | 2022-01-19 12:08PM EST | 2022-07-15 | 0.75 | 0.63 | 0.98 | -0.12 | -13.79% | 5 | 96 | 29.59% |
| DIS220916C00210000 | 2022-01-18 10:13AM EST | 2022-09-16 | 1.73 | 1.42 | 1.83 | 0.00 | - | 1 | 971 | 29.52% |
| DIS230120C00210000 | 2022-01-19 12:15PM EST | 2023-01-20 | 3.25 | 3.00 | 3.70 | -0.04 | -1.22% | 13 | 3,036 | 29.32% |
| DIS240119C00210000 | 2022-01-19 12:23PM EST | 2024-01-19 | 9.30 | 8.60 | 10.30 | -0.41 | -4.22% | 2 | 548 | 30.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220121P00210000 | 2022-01-12 1:22PM EST | 2022-01-21 | 52.35 | 55.85 | 59.50 | 0.00 | - | 2 | 36 | 186.72% |
| DIS220218P00210000 | 2022-01-07 10:47AM EST | 2022-02-18 | 52.20 | 56.65 | 59.15 | 0.00 | - | 1 | 13 | 63.60% |
| DIS220318P00210000 | 2021-12-17 9:41AM EST | 2022-03-18 | 62.80 | 59.00 | 59.45 | 0.00 | - | 1 | 127 | 60.28% |
| DIS220414P00210000 | 2021-12-07 11:00AM EST | 2022-04-14 | 59.05 | 52.35 | 54.05 | 0.00 | - | 1 | 25 | 0.00% |
| DIS220617P00210000 | 2022-01-13 12:15PM EST | 2022-06-17 | 53.65 | 56.40 | 59.40 | 0.00 | - | 3 | 859 | 38.73% |
| DIS220916P00210000 | 2022-01-12 10:27AM EST | 2022-09-16 | 54.00 | 57.90 | 59.85 | 0.00 | - | 11 | 20 | 32.28% |
| DIS230120P00210000 | 2022-01-14 12:14PM EST | 2023-01-20 | 62.20 | 57.85 | 61.25 | 0.00 | - | 20 | 289 | 29.93% |
| DIS240119P00210000 | 2021-12-07 10:08AM EST | 2024-01-19 | 65.60 | 59.15 | 60.75 | 0.00 | - | 3 | 4 | 20.34% |
