DIS - The Walt Disney Company
NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Options d’achatpour2 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230602C00060000 | 2023-06-01 3:20PM EDT | 60.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS230602C00070000 | 2023-06-01 1:39PM EDT | 70.00 | 18.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS230602C00079000 | 2023-06-01 3:20PM EDT | 79.00 | 10.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230602C00080000 | 2023-06-01 12:28PM EDT | 80.00 | 8.82 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| DIS230602C00081000 | 2023-06-01 12:13PM EDT | 81.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS230602C00082000 | 2023-06-01 1:20PM EDT | 82.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DIS230602C00083000 | 2023-06-01 12:20PM EDT | 83.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| DIS230602C00084000 | 2023-06-01 10:51AM EDT | 84.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS230602C00085000 | 2023-06-01 3:08PM EDT | 85.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| DIS230602C00086000 | 2023-06-01 3:18PM EDT | 86.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| DIS230602C00087000 | 2023-06-01 3:41PM EDT | 87.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 536 | 0 | 0.00% |
| DIS230602C00088000 | 2023-06-01 3:59PM EDT | 88.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 4,964 | 0 | 0.00% |
| DIS230602C00089000 | 2023-06-01 3:59PM EDT | 89.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 8,043 | 0 | 3.13% |
| DIS230602C00090000 | 2023-06-01 3:59PM EDT | 90.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6,100 | 0 | 6.25% |
| DIS230602C00091000 | 2023-06-01 3:59PM EDT | 91.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,945 | 0 | 12.50% |
| DIS230602C00092000 | 2023-06-01 3:56PM EDT | 92.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,606 | 0 | 25.00% |
| DIS230602C00093000 | 2023-06-01 3:59PM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 608 | 0 | 25.00% |
| DIS230602C00094000 | 2023-06-01 3:23PM EDT | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 748 | 0 | 25.00% |
| DIS230602C00095000 | 2023-06-01 3:59PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,276 | 0 | 25.00% |
| DIS230602C00096000 | 2023-06-01 3:54PM EDT | 96.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| DIS230602C00097000 | 2023-06-01 12:15PM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DIS230602C00098000 | 2023-06-01 12:26PM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| DIS230602C00099000 | 2023-06-01 12:16PM EDT | 99.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| DIS230602C00100000 | 2023-06-01 12:25PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| DIS230602C00101000 | 2023-06-01 1:24PM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 50.00% |
| DIS230602C00102000 | 2023-05-30 2:41PM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS230602C00103000 | 2023-05-24 3:34PM EDT | 103.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| DIS230602C00104000 | 2023-06-01 9:55AM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS230602C00105000 | 2023-06-01 1:09PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS230602C00106000 | 2023-05-30 10:21AM EDT | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DIS230602C00107000 | 2023-05-23 12:23PM EDT | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS230602C00108000 | 2023-05-30 3:12PM EDT | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS230602C00109000 | 2023-05-24 11:08AM EDT | 109.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS230602C00110000 | 2023-06-01 12:22PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| DIS230602C00111000 | 2023-05-31 12:41PM EDT | 111.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS230602C00112000 | 2023-05-22 1:19PM EDT | 112.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS230602C00113000 | 2023-05-30 11:45AM EDT | 113.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DIS230602C00114000 | 2023-05-30 3:29PM EDT | 114.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS230602C00115000 | 2023-05-31 10:01AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| DIS230602C00120000 | 2023-06-01 1:06PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| DIS230602C00125000 | 2023-05-22 2:06PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS230602C00130000 | 2023-05-11 9:54AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| DIS230602C00135000 | 2023-06-01 11:05AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 100.00% |
| DIS230602C00140000 | 2023-06-01 9:31AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Options de ventepour2 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230602P00060000 | 2023-05-11 1:22PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS230602P00065000 | 2023-04-14 1:30PM EDT | 65.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | - | 2 | 250.00% |
| DIS230602P00070000 | 2023-06-01 11:06AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS230602P00075000 | 2023-06-01 12:19PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DIS230602P00077000 | 2023-05-30 2:59PM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DIS230602P00078000 | 2023-06-01 10:06AM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS230602P00079000 | 2023-05-31 1:00PM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS230602P00080000 | 2023-06-01 3:03PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 50.00% |
| DIS230602P00081000 | 2023-06-01 12:38PM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| DIS230602P00082000 | 2023-06-01 3:54PM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| DIS230602P00083000 | 2023-06-01 3:34PM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 452 | 0 | 25.00% |
| DIS230602P00084000 | 2023-06-01 3:37PM EDT | 84.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 25.00% |
| DIS230602P00085000 | 2023-06-01 3:51PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,128 | 0 | 25.00% |
| DIS230602P00086000 | 2023-06-01 3:54PM EDT | 86.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,800 | 0 | 12.50% |
| DIS230602P00087000 | 2023-06-01 3:54PM EDT | 87.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,915 | 0 | 12.50% |
| DIS230602P00088000 | 2023-06-01 3:59PM EDT | 88.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2,423 | 0 | 3.13% |
| DIS230602P00089000 | 2023-06-01 3:53PM EDT | 89.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 3,743 | 0 | 0.00% |
| DIS230602P00090000 | 2023-06-01 3:58PM EDT | 90.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 582 | 0 | 0.00% |
| DIS230602P00091000 | 2023-06-01 3:17PM EDT | 91.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| DIS230602P00092000 | 2023-06-01 3:50PM EDT | 92.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| DIS230602P00093000 | 2023-06-01 2:31PM EDT | 93.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| DIS230602P00094000 | 2023-06-01 3:35PM EDT | 94.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DIS230602P00095000 | 2023-06-01 3:42PM EDT | 95.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.00% |
| DIS230602P00096000 | 2023-06-01 3:42PM EDT | 96.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| DIS230602P00097000 | 2023-06-01 3:42PM EDT | 97.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| DIS230602P00098000 | 2023-05-31 3:46PM EDT | 98.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.00% |
| DIS230602P00099000 | 2023-05-31 2:58PM EDT | 99.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| DIS230602P00100000 | 2023-06-01 12:39PM EDT | 100.00 | 11.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIS230602P00101000 | 2023-05-25 2:33PM EDT | 101.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230602P00102000 | 2023-05-18 1:43PM EDT | 102.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS230602P00103000 | 2023-05-25 11:26AM EDT | 103.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS230602P00104000 | 2023-05-22 11:40AM EDT | 104.00 | 12.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS230602P00105000 | 2023-05-31 9:51AM EDT | 105.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS230602P00106000 | 2023-05-30 11:20AM EDT | 106.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230602P00107000 | 2023-05-16 10:47AM EDT | 107.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230602P00109000 | 2023-05-08 12:21PM EDT | 109.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS230602P00110000 | 2023-05-19 9:36AM EDT | 110.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230602P00112000 | 2023-05-08 9:57AM EDT | 112.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS230602P00113000 | 2023-05-05 11:08AM EDT | 113.00 | 14.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230602P00114000 | 2023-05-02 10:41AM EDT | 114.00 | 13.74 | 25.60 | 25.80 | 0.00 | - | 1 | 0 | 287.11% |
| DIS230602P00115000 | 2023-05-30 1:59PM EDT | 115.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230602P00120000 | 2023-04-25 9:46AM EDT | 120.00 | 20.90 | 31.50 | 31.80 | 0.00 | - | 1 | 0 | 320.31% |
| DIS230602P00125000 | 2023-05-16 9:44AM EDT | 125.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS230602P00130000 | 2023-05-11 12:24PM EDT | 130.00 | 36.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS230602P00135000 | 2023-05-16 10:25AM EDT | 135.00 | 43.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230602P00140000 | 2023-05-11 12:24PM EDT | 140.00 | 46.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.