The Walt Disney Company (DIS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:43PM EDT. Marché ouvert.
Prix d’exercice:90.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220819C00090000 | 2022-08-16 1:50PM EDT | 2022-08-19 | 36.20 | 35.25 | 35.50 | +1.55 | +4.47% | 5 | 1,540 | 147.66% |
| DIS220826C00090000 | 2022-08-16 11:26AM EDT | 2022-08-26 | 35.00 | 35.30 | 35.55 | +2.45 | +7.53% | 3 | 64 | 94.92% |
| DIS220902C00090000 | 2022-08-10 11:38AM EDT | 2022-09-02 | 21.64 | 34.95 | 35.70 | 0.00 | - | 1 | 1 | 62.89% |
| DIS220909C00090000 | 2022-08-12 12:11PM EDT | 2022-09-09 | 30.98 | 35.15 | 35.65 | 0.00 | - | - | 2 | 61.13% |
| DIS220916C00090000 | 2022-08-16 1:54PM EDT | 2022-09-16 | 36.67 | 35.50 | 35.75 | +2.77 | +8.17% | 3 | 371 | 64.55% |
| DIS220923C00090000 | 2022-08-09 1:41PM EDT | 2022-09-23 | 18.55 | 35.55 | 36.00 | 0.00 | - | - | 1 | 62.89% |
| DIS220930C00090000 | 2022-08-12 3:08PM EDT | 2022-09-30 | 31.60 | 35.50 | 35.90 | 0.00 | - | - | 1 | 55.96% |
| DIS221021C00090000 | 2022-08-16 2:11PM EDT | 2022-10-21 | 37.05 | 35.95 | 36.40 | +2.85 | +8.33% | 2 | 189 | 54.81% |
| DIS221118C00090000 | 2022-08-16 1:52PM EDT | 2022-11-18 | 37.68 | 36.55 | 36.80 | +1.19 | +3.26% | 2 | 798 | 51.66% |
| DIS221216C00090000 | 2022-08-15 3:51PM EDT | 2022-12-16 | 36.17 | 36.80 | 37.45 | 0.00 | - | 6 | 133 | 51.73% |
| DIS230120C00090000 | 2022-08-16 1:34PM EDT | 2023-01-20 | 38.15 | 37.40 | 38.00 | +1.41 | +3.84% | 1 | 2,495 | 49.16% |
| DIS230217C00090000 | 2022-08-15 10:58AM EDT | 2023-02-17 | 36.84 | 38.15 | 38.80 | 0.00 | - | 2 | 38 | 49.62% |
| DIS230317C00090000 | 2022-08-12 2:15PM EDT | 2023-03-17 | 34.83 | 38.80 | 39.45 | 0.00 | - | 11 | 14 | 49.33% |
| DIS230616C00090000 | 2022-08-15 2:56PM EDT | 2023-06-16 | 40.12 | 40.70 | 41.25 | 0.00 | - | 2 | 288 | 47.92% |
| DIS240119C00090000 | 2022-08-16 2:00PM EDT | 2024-01-19 | 45.35 | 43.90 | 45.25 | +1.65 | +3.78% | 4 | 1,132 | 46.80% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220819P00090000 | 2022-08-16 2:12PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 14 | 5,527 | 50.00% |
| DIS220826P00090000 | 2022-08-15 12:03PM EDT | 2022-08-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 205 | 64.06% |
| DIS220902P00090000 | 2022-08-15 10:59AM EDT | 2022-09-02 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 134 | 55.47% |
| DIS220909P00090000 | 2022-08-15 12:51PM EDT | 2022-09-09 | 0.03 | 0.02 | 0.03 | 0.00 | - | 30 | 198 | 50.00% |
| DIS220916P00090000 | 2022-08-16 3:28PM EDT | 2022-09-16 | 0.05 | 0.04 | 0.05 | 0.00 | - | 96 | 5,645 | 47.85% |
| DIS220923P00090000 | 2022-08-16 11:24AM EDT | 2022-09-23 | 0.08 | 0.06 | 0.08 | 0.00 | - | 1 | 43 | 46.09% |
| DIS220930P00090000 | 2022-08-12 3:08PM EDT | 2022-09-30 | 0.13 | 0.08 | 0.11 | 0.00 | - | - | 5 | 44.53% |
| DIS221021P00090000 | 2022-08-16 2:58PM EDT | 2022-10-21 | 0.22 | 0.21 | 0.22 | 0.00 | - | 60 | 5,987 | 41.16% |
| DIS221118P00090000 | 2022-08-16 2:08PM EDT | 2022-11-18 | 0.57 | 0.62 | 0.63 | -0.08 | -12.31% | 13 | 1,539 | 42.43% |
| DIS221216P00090000 | 2022-08-16 3:01PM EDT | 2022-12-16 | 0.89 | 0.86 | 0.92 | -0.05 | -5.32% | 6 | 557 | 40.75% |
| DIS230120P00090000 | 2022-08-16 2:39PM EDT | 2023-01-20 | 1.17 | 1.16 | 1.23 | -0.09 | -7.14% | 318 | 6,971 | 38.73% |
| DIS230217P00090000 | 2022-08-16 2:38PM EDT | 2023-02-17 | 1.62 | 1.61 | 1.68 | -0.07 | -4.14% | 371 | 1,122 | 38.94% |
| DIS230317P00090000 | 2022-08-16 10:29AM EDT | 2023-03-17 | 2.06 | 1.93 | 2.10 | +0.02 | +0.98% | 2 | 379 | 38.84% |
| DIS230616P00090000 | 2022-08-16 11:27AM EDT | 2023-06-16 | 2.94 | 2.91 | 3.05 | -0.03 | -1.01% | 205 | 2,877 | 36.83% |
| DIS240119P00090000 | 2022-08-16 1:53PM EDT | 2024-01-19 | 5.20 | 5.10 | 5.45 | -0.20 | -3.70% | 1 | 8,293 | 35.24% |
© 2022 Yahoo. Tous droits réservés.
