DIS - The Walt Disney Company

NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour2 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS230602C000600002023-06-01 3:20PM EDT60.0029.000.000.000.00-200.00%
DIS230602C000700002023-06-01 1:39PM EDT70.0018.790.000.000.00-500.00%
DIS230602C000790002023-06-01 3:20PM EDT79.0010.030.000.000.00-100.00%
DIS230602C000800002023-06-01 12:28PM EDT80.008.820.000.000.00-4000.00%
DIS230602C000810002023-06-01 12:13PM EDT81.007.650.000.000.00-200.00%
DIS230602C000820002023-06-01 1:20PM EDT82.006.800.000.000.00-700.00%
DIS230602C000830002023-06-01 12:20PM EDT83.005.900.000.000.00-4400.00%
DIS230602C000840002023-06-01 10:51AM EDT84.004.350.000.000.00-400.00%
DIS230602C000850002023-06-01 3:08PM EDT85.004.040.000.000.00-6700.00%
DIS230602C000860002023-06-01 3:18PM EDT86.003.040.000.000.00-6300.00%
DIS230602C000870002023-06-01 3:41PM EDT87.001.680.000.000.00-53600.00%
DIS230602C000880002023-06-01 3:59PM EDT88.000.870.000.000.00-4,96400.00%
DIS230602C000890002023-06-01 3:59PM EDT89.000.330.000.000.00-8,04303.13%
DIS230602C000900002023-06-01 3:59PM EDT90.000.110.000.000.00-6,10006.25%
DIS230602C000910002023-06-01 3:59PM EDT91.000.040.000.000.00-1,945012.50%
DIS230602C000920002023-06-01 3:56PM EDT92.000.020.000.000.00-1,606025.00%
DIS230602C000930002023-06-01 3:59PM EDT93.000.010.000.000.00-608025.00%
DIS230602C000940002023-06-01 3:23PM EDT94.000.010.000.000.00-748025.00%
DIS230602C000950002023-06-01 3:59PM EDT95.000.010.000.000.00-3,276025.00%
DIS230602C000960002023-06-01 3:54PM EDT96.000.020.000.000.00-49050.00%
DIS230602C000970002023-06-01 12:15PM EDT97.000.010.000.000.00-3050.00%
DIS230602C000980002023-06-01 12:26PM EDT98.000.010.000.000.00-11050.00%
DIS230602C000990002023-06-01 12:16PM EDT99.000.020.000.000.00-13050.00%
DIS230602C001000002023-06-01 12:25PM EDT100.000.010.000.000.00-12050.00%
DIS230602C001010002023-06-01 1:24PM EDT101.000.010.000.000.00-431050.00%
DIS230602C001020002023-05-30 2:41PM EDT102.000.010.000.000.00-1050.00%
DIS230602C001030002023-05-24 3:34PM EDT103.000.020.000.000.00-12050.00%
DIS230602C001040002023-06-01 9:55AM EDT104.000.010.000.000.00-1050.00%
DIS230602C001050002023-06-01 1:09PM EDT105.000.010.000.000.00-1050.00%
DIS230602C001060002023-05-30 10:21AM EDT106.000.010.000.000.00-3050.00%
DIS230602C001070002023-05-23 12:23PM EDT107.000.010.000.000.00-2050.00%
DIS230602C001080002023-05-30 3:12PM EDT108.000.010.000.000.00-1050.00%
DIS230602C001090002023-05-24 11:08AM EDT109.000.020.000.000.00-2050.00%
DIS230602C001100002023-06-01 12:22PM EDT110.000.020.000.000.00-8050.00%
DIS230602C001110002023-05-31 12:41PM EDT111.000.010.000.000.00-1050.00%
DIS230602C001120002023-05-22 1:19PM EDT112.000.020.000.000.00-1050.00%
DIS230602C001130002023-05-30 11:45AM EDT113.000.020.000.000.00-4050.00%
DIS230602C001140002023-05-30 3:29PM EDT114.000.020.000.000.00-1050.00%
DIS230602C001150002023-05-31 10:01AM EDT115.000.010.000.000.00-6050.00%
DIS230602C001200002023-06-01 1:06PM EDT120.000.010.000.000.00-11050.00%
DIS230602C001250002023-05-22 2:06PM EDT125.000.010.000.000.00-2050.00%
DIS230602C001300002023-05-11 9:54AM EDT130.000.010.000.000.00-20050.00%
DIS230602C001350002023-06-01 11:05AM EDT135.000.010.000.000.00-100100.00%
DIS230602C001400002023-06-01 9:31AM EDT140.000.010.000.000.00-1050.00%
Options de ventepour2 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS230602P000600002023-05-11 1:22PM EDT60.000.050.000.000.00-1050.00%
DIS230602P000650002023-04-14 1:30PM EDT65.000.050.000.060.00--2250.00%
DIS230602P000700002023-06-01 11:06AM EDT70.000.010.000.000.00-1050.00%
DIS230602P000750002023-06-01 12:19PM EDT75.000.010.000.000.00-10050.00%
DIS230602P000770002023-05-30 2:59PM EDT77.000.010.000.000.00-3050.00%
DIS230602P000780002023-06-01 10:06AM EDT78.000.010.000.000.00-2050.00%
DIS230602P000790002023-05-31 1:00PM EDT79.000.010.000.000.00-1050.00%
DIS230602P000800002023-06-01 3:03PM EDT80.000.010.000.000.00-213050.00%
DIS230602P000810002023-06-01 12:38PM EDT81.000.010.000.000.00-51050.00%
DIS230602P000820002023-06-01 3:54PM EDT82.000.010.000.000.00-30025.00%
DIS230602P000830002023-06-01 3:34PM EDT83.000.010.000.000.00-452025.00%
DIS230602P000840002023-06-01 3:37PM EDT84.000.020.000.000.00-395025.00%
DIS230602P000850002023-06-01 3:51PM EDT85.000.030.000.000.00-1,128025.00%
DIS230602P000860002023-06-01 3:54PM EDT86.000.030.000.000.00-3,800012.50%
DIS230602P000870002023-06-01 3:54PM EDT87.000.090.000.000.00-1,915012.50%
DIS230602P000880002023-06-01 3:59PM EDT88.000.260.000.000.00-2,42303.13%
DIS230602P000890002023-06-01 3:53PM EDT89.000.770.000.000.00-3,74300.00%
DIS230602P000900002023-06-01 3:58PM EDT90.001.520.000.000.00-58200.00%
DIS230602P000910002023-06-01 3:17PM EDT91.002.000.000.000.00-13800.00%
DIS230602P000920002023-06-01 3:50PM EDT92.003.500.000.000.00-12700.00%
DIS230602P000930002023-06-01 2:31PM EDT93.004.400.000.000.00-3300.00%
DIS230602P000940002023-06-01 3:35PM EDT94.005.400.000.000.00-1600.00%
DIS230602P000950002023-06-01 3:42PM EDT95.006.450.000.000.00-20600.00%
DIS230602P000960002023-06-01 3:42PM EDT96.007.500.000.000.00-10000.00%
DIS230602P000970002023-06-01 3:42PM EDT97.008.550.000.000.00-15100.00%
DIS230602P000980002023-05-31 3:46PM EDT98.009.900.000.000.00-20600.00%
DIS230602P000990002023-05-31 2:58PM EDT99.0011.000.000.000.00-20000.00%
DIS230602P001000002023-06-01 12:39PM EDT100.0011.190.000.000.00-600.00%
DIS230602P001010002023-05-25 2:33PM EDT101.0012.850.000.000.00-100.00%
DIS230602P001020002023-05-18 1:43PM EDT102.009.100.000.000.00-200.00%
DIS230602P001030002023-05-25 11:26AM EDT103.0014.850.000.000.00-200.00%
DIS230602P001040002023-05-22 11:40AM EDT104.0012.920.000.000.00-200.00%
DIS230602P001050002023-05-31 9:51AM EDT105.0017.450.000.000.00-300.00%
DIS230602P001060002023-05-30 11:20AM EDT106.0018.450.000.000.00-100.00%
DIS230602P001070002023-05-16 10:47AM EDT107.0015.800.000.000.00-100.00%
DIS230602P001090002023-05-08 12:21PM EDT109.007.100.000.000.00-300.00%
DIS230602P001100002023-05-19 9:36AM EDT110.0017.400.000.000.00-100.00%
DIS230602P001120002023-05-08 9:57AM EDT112.009.900.000.000.00--00.00%
DIS230602P001130002023-05-05 11:08AM EDT113.0014.030.000.000.00-100.00%
DIS230602P001140002023-05-02 10:41AM EDT114.0013.7425.6025.800.00-10287.11%
DIS230602P001150002023-05-30 1:59PM EDT115.0027.900.000.000.00-100.00%
DIS230602P001200002023-04-25 9:46AM EDT120.0020.9031.5031.800.00-10320.31%
DIS230602P001250002023-05-16 9:44AM EDT125.0033.100.000.000.00-200.00%
DIS230602P001300002023-05-11 12:24PM EDT130.0036.850.000.000.00--00.00%
DIS230602P001350002023-05-16 10:25AM EDT135.0043.800.000.000.00-100.00%
DIS230602P001400002023-05-11 12:24PM EDT140.0046.850.000.000.00-100.00%