The Walt Disney Company (DIS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:03PM EDT
Échanges après Bourse :
Options d’achatpour21 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230721C00045000 | 2023-03-21 11:24AM EDT | 45.00 | 51.95 | 52.20 | 53.05 | 0.00 | - | - | 44 | 86.18% |
| DIS230721C00050000 | 2023-03-22 2:03PM EDT | 50.00 | 48.00 | 47.35 | 48.15 | 0.00 | - | - | 26 | 78.44% |
| DIS230721C00065000 | 2023-03-16 10:09AM EDT | 65.00 | 29.05 | 32.95 | 33.80 | 0.00 | - | - | 246 | 59.67% |
| DIS230721C00070000 | 2023-03-23 2:12PM EDT | 70.00 | 28.28 | 28.40 | 28.75 | 0.00 | - | - | 332 | 53.08% |
| DIS230721C00075000 | 2023-03-23 1:33PM EDT | 75.00 | 24.00 | 23.85 | 24.20 | 0.00 | - | - | 391 | 49.93% |
| DIS230721C00080000 | 2023-03-24 12:08PM EDT | 80.00 | 17.30 | 19.55 | 19.80 | 0.00 | - | - | 262 | 45.42% |
| DIS230721C00085000 | 2023-03-27 3:45PM EDT | 85.00 | 14.85 | 15.50 | 15.70 | 0.00 | - | - | 409 | 41.76% |
| DIS230721C00090000 | 2023-03-29 3:33PM EDT | 90.00 | 11.70 | 11.75 | 11.90 | +1.30 | +12.50% | 16 | 1,359 | 38.32% |
| DIS230721C00095000 | 2023-03-29 2:58PM EDT | 95.00 | 8.45 | 8.50 | 8.60 | +0.36 | +4.45% | 51 | 3,452 | 35.56% |
| DIS230721C00100000 | 2023-03-29 3:46PM EDT | 100.00 | 5.72 | 5.75 | 5.85 | +0.72 | +14.40% | 185 | 2,080 | 33.20% |
| DIS230721C00105000 | 2023-03-29 3:59PM EDT | 105.00 | 3.72 | 3.65 | 3.75 | +0.52 | +16.25% | 354 | 1,531 | 31.40% |
| DIS230721C00110000 | 2023-03-29 3:59PM EDT | 110.00 | 2.25 | 2.23 | 2.27 | +0.35 | +18.42% | 704 | 3,538 | 30.08% |
| DIS230721C00115000 | 2023-03-29 3:54PM EDT | 115.00 | 1.31 | 1.28 | 1.33 | +0.23 | +21.30% | 88 | 1,715 | 29.31% |
| DIS230721C00120000 | 2023-03-29 3:50PM EDT | 120.00 | 0.74 | 0.72 | 0.77 | +0.11 | +17.46% | 11 | 1,669 | 28.98% |
| DIS230721C00125000 | 2023-03-29 3:43PM EDT | 125.00 | 0.42 | 0.42 | 0.45 | +0.05 | +13.51% | 29 | 1,237 | 29.00% |
| DIS230721C00130000 | 2023-03-29 3:43PM EDT | 130.00 | 0.25 | 0.24 | 0.27 | +0.03 | +13.64% | 76 | 2,753 | 29.30% |
| DIS230721C00135000 | 2023-03-29 2:46PM EDT | 135.00 | 0.15 | 0.15 | 0.16 | +0.01 | +7.14% | 50 | 1,335 | 29.54% |
| DIS230721C00140000 | 2023-03-28 11:57AM EDT | 140.00 | 0.09 | 0.09 | 0.11 | 0.00 | - | 15 | 1,054 | 30.47% |
| DIS230721C00145000 | 2023-03-29 3:05PM EDT | 145.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 1 | 829 | 30.96% |
| DIS230721C00150000 | 2023-03-29 3:25PM EDT | 150.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 2 | 816 | 32.42% |
| DIS230721C00155000 | 2023-03-29 2:11PM EDT | 155.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 3 | 214 | 33.01% |
| DIS230721C00160000 | 2023-03-13 2:36PM EDT | 160.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | - | 349 | 33.79% |
| DIS230721C00165000 | 2023-03-03 1:08PM EDT | 165.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | - | 3 | 35.55% |
| DIS230721C00170000 | 2023-03-28 10:01AM EDT | 170.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 89 | 37.31% |
Options de ventepour21 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230721P00045000 | 2023-03-29 9:30AM EDT | 45.00 | 0.05 | 0.03 | 0.04 | -0.01 | -16.67% | 6 | 121 | 53.91% |
| DIS230721P00050000 | 2023-03-29 2:44PM EDT | 50.00 | 0.07 | 0.06 | 0.07 | -0.06 | -46.15% | 11 | 354 | 50.59% |
| DIS230721P00055000 | 2023-03-27 1:32PM EDT | 55.00 | 0.16 | 0.12 | 0.13 | 0.00 | - | - | 351 | 48.24% |
| DIS230721P00060000 | 2023-03-29 12:58PM EDT | 60.00 | 0.23 | 0.21 | 0.23 | -0.15 | -39.47% | 2 | 350 | 45.61% |
| DIS230721P00065000 | 2023-03-29 12:59PM EDT | 65.00 | 0.39 | 0.37 | 0.39 | -0.08 | -17.02% | 7 | 451 | 43.02% |
| DIS230721P00070000 | 2023-03-29 3:03PM EDT | 70.00 | 0.63 | 0.61 | 0.63 | -0.13 | -17.11% | 7 | 891 | 40.33% |
| DIS230721P00075000 | 2023-03-29 9:44AM EDT | 75.00 | 1.04 | 0.97 | 1.01 | -0.18 | -14.75% | 1 | 2,452 | 37.94% |
| DIS230721P00080000 | 2023-03-29 3:59PM EDT | 80.00 | 1.55 | 1.51 | 1.57 | -0.32 | -17.11% | 61 | 2,094 | 35.50% |
| DIS230721P00085000 | 2023-03-29 3:33PM EDT | 85.00 | 2.41 | 2.33 | 2.41 | -0.47 | -16.32% | 255 | 2,866 | 33.24% |
| DIS230721P00090000 | 2023-03-29 3:55PM EDT | 90.00 | 3.60 | 3.50 | 3.60 | -0.65 | -15.29% | 56 | 6,503 | 30.95% |
| DIS230721P00095000 | 2023-03-29 2:51PM EDT | 95.00 | 5.35 | 5.20 | 5.30 | -0.85 | -13.71% | 78 | 3,258 | 28.86% |
| DIS230721P00100000 | 2023-03-29 3:41PM EDT | 100.00 | 7.65 | 7.45 | 7.60 | -1.20 | -13.56% | 117 | 3,047 | 26.82% |
| DIS230721P00105000 | 2023-03-29 3:58PM EDT | 105.00 | 10.58 | 10.40 | 10.55 | -1.41 | -11.76% | 111 | 1,312 | 24.67% |
| DIS230721P00110000 | 2023-03-28 3:54PM EDT | 110.00 | 15.82 | 14.05 | 14.30 | 0.00 | - | 157 | 2,071 | 23.22% |
| DIS230721P00115000 | 2023-03-29 10:30AM EDT | 115.00 | 19.57 | 18.30 | 18.65 | +0.65 | +3.44% | 13 | 1,323 | 22.39% |
| DIS230721P00120000 | 2023-03-29 10:22AM EDT | 120.00 | 24.24 | 22.90 | 23.50 | -0.37 | -1.50% | 1 | 5 | 24.41% |
| DIS230721P00125000 | 2023-03-10 4:56PM EDT | 125.00 | 31.62 | 27.55 | 28.75 | 0.00 | - | - | 0 | 31.21% |
| DIS230721P00130000 | 2023-03-17 10:07AM EDT | 130.00 | 35.95 | 32.75 | 33.65 | 0.00 | - | - | 1 | 33.40% |
| DIS230721P00145000 | 2023-02-27 10:48AM EDT | 145.00 | 44.10 | 47.75 | 48.55 | 0.00 | - | - | 0 | 40.80% |
| DIS230721P00150000 | 2023-03-01 11:08AM EDT | 150.00 | 50.90 | 52.70 | 53.80 | 0.00 | - | - | 0 | 47.49% |
| DIS230721P00170000 | 2023-03-29 2:27PM EDT | 170.00 | 73.75 | 72.75 | 73.60 | -0.45 | -0.61% | 1 | 0 | 53.96% |
© 2023 Yahoo. Tous droits réservés.
