La bourse est fermée
CAC 40
6 558,44 +13,77 (+0,21 %) Euro Stoxx 50
3 776,97 +19,92 (+0,53 %) Dow Jones
33 524,81 +188,14 (+0,56 %) EUR/USD
1,0254 -0,0071 (-0,69 %) Gold future
1 811,10 +3,90 (+0,22 %) BTC-EUR
23 362,42 -695,98 (-2,89 %)
The Walt Disney Company (DIS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:32AM EDT. Marché ouvert.
Prix d’exercice:80.00
Options d’achatpour12 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220812C00080000 | 2022-08-08 3:41PM EDT | 2022-08-12 | 29.25 | 40.50 | 40.90 | 0.00 | - | 7 | 7 | 436.72% |
| DIS220819C00080000 | 2022-08-12 10:40AM EDT | 2022-08-19 | 41.10 | 40.75 | 41.05 | +3.54 | +9.42% | 3 | 311 | 169.34% |
| DIS220826C00080000 | 2022-07-22 10:02AM EDT | 2022-08-26 | 24.15 | 40.75 | 41.00 | 0.00 | - | 10 | 18 | 122.46% |
| DIS220902C00080000 | 2022-08-11 9:31AM EDT | 2022-09-02 | 41.66 | 40.55 | 41.15 | 0.00 | - | 1 | 6 | 100.10% |
| DIS220909C00080000 | 2022-08-03 12:25PM EDT | 2022-09-09 | 28.90 | 40.65 | 41.10 | 0.00 | - | 2 | 1 | 88.04% |
| DIS220916C00080000 | 2022-08-11 12:07PM EDT | 2022-09-16 | 39.34 | 40.95 | 41.20 | 0.00 | - | 9 | 206 | 84.81% |
| DIS221021C00080000 | 2022-08-11 10:39AM EDT | 2022-10-21 | 40.75 | 41.05 | 41.55 | -0.50 | -1.21% | 1 | 91 | 64.36% |
| DIS221118C00080000 | 2022-08-11 11:01AM EDT | 2022-11-18 | 40.51 | 41.65 | 42.05 | 0.00 | - | 17 | 811 | 61.33% |
| DIS221216C00080000 | 2022-08-11 11:07AM EDT | 2022-12-16 | 40.10 | 41.80 | 42.30 | 0.00 | - | 1 | 88 | 56.08% |
| DIS230120C00080000 | 2022-08-11 2:24PM EDT | 2023-01-20 | 40.60 | 42.35 | 42.85 | 0.00 | - | 34 | 442 | 53.96% |
| DIS230217C00080000 | 2022-08-11 2:24PM EDT | 2023-02-17 | 41.23 | 42.75 | 43.35 | 0.00 | - | 1 | 4 | 52.81% |
| DIS230317C00080000 | 2022-08-10 10:46AM EDT | 2023-03-17 | 34.75 | 43.10 | 44.00 | 0.00 | - | 2 | 3 | 52.19% |
| DIS230616C00080000 | 2022-08-12 11:06AM EDT | 2023-06-16 | 44.90 | 44.80 | 45.55 | +1.52 | +3.50% | 3 | 188 | 51.01% |
| DIS240119C00080000 | 2022-08-12 10:00AM EDT | 2024-01-19 | 48.10 | 47.55 | 48.50 | +1.85 | +4.00% | 2 | 977 | 48.99% |
Options de ventepour12 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220812P00080000 | 2022-08-11 2:21PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 605 | 262.50% |
| DIS220819P00080000 | 2022-08-12 10:58AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,309 | 90.63% |
| DIS220826P00080000 | 2022-08-11 1:05PM EDT | 2022-08-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 119 | 67.19% |
| DIS220902P00080000 | 2022-08-11 12:35PM EDT | 2022-09-02 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 290 | 59.38% |
| DIS220909P00080000 | 2022-08-11 9:34AM EDT | 2022-09-09 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 123 | 55.08% |
| DIS220916P00080000 | 2022-08-12 10:58AM EDT | 2022-09-16 | 0.04 | 0.02 | 0.03 | 0.00 | - | 117 | 2,623 | 50.78% |
| DIS220923P00080000 | 2022-08-05 12:58PM EDT | 2022-09-23 | 0.35 | 0.03 | 0.06 | 0.00 | - | 2 | 2 | 51.37% |
| DIS221021P00080000 | 2022-08-12 9:36AM EDT | 2022-10-21 | 0.14 | 0.12 | 0.13 | -0.03 | -17.65% | 2 | 3,708 | 44.43% |
| DIS221118P00080000 | 2022-08-12 11:11AM EDT | 2022-11-18 | 0.38 | 0.37 | 0.38 | -0.08 | -17.39% | 12 | 3,560 | 45.07% |
| DIS221216P00080000 | 2022-08-11 3:17PM EDT | 2022-12-16 | 0.74 | 0.52 | 0.64 | 0.00 | - | 569 | 989 | 44.24% |
| DIS230120P00080000 | 2022-08-12 10:34AM EDT | 2023-01-20 | 0.77 | 0.75 | 0.77 | -0.18 | -18.95% | 92 | 3,542 | 40.80% |
| DIS230217P00080000 | 2022-08-12 10:24AM EDT | 2023-02-17 | 1.06 | 1.01 | 1.11 | -0.26 | -19.70% | 10 | 312 | 41.09% |
| DIS230317P00080000 | 2022-08-12 9:34AM EDT | 2023-03-17 | 1.40 | 1.28 | 1.46 | -0.91 | -39.39% | 10 | 25 | 41.19% |
| DIS230616P00080000 | 2022-08-11 1:58PM EDT | 2023-06-16 | 2.25 | 2.06 | 2.17 | 0.00 | - | 28 | 1,392 | 38.77% |
| DIS240119P00080000 | 2022-08-11 2:58PM EDT | 2024-01-19 | 4.30 | 3.85 | 4.10 | 0.00 | - | 464 | 3,898 | 36.82% |
© 2022 Yahoo. Tous droits réservés.
