DIS - The Walt Disney Company
NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Options d’achatpour20 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS231020C00045000 | 2023-05-26 11:44AM EDT | 45.00 | 45.00 | 46.30 | 47.30 | 0.00 | - | 1 | 1 | 79.05% |
| DIS231020C00050000 | 2023-06-02 10:31AM EDT | 50.00 | 41.21 | 41.75 | 42.30 | +2.35 | +6.05% | 72 | 56 | 72.44% |
| DIS231020C00055000 | 2023-05-25 11:18AM EDT | 55.00 | 34.88 | 36.75 | 37.60 | 0.00 | - | 1 | 21 | 64.82% |
| DIS231020C00060000 | 2023-06-01 11:31AM EDT | 60.00 | 29.89 | 32.00 | 32.75 | 0.00 | - | 2 | 106 | 58.01% |
| DIS231020C00065000 | 2023-05-30 2:38PM EDT | 65.00 | 24.80 | 27.50 | 27.80 | 0.00 | - | 1 | 286 | 51.95% |
| DIS231020C00070000 | 2023-06-02 11:25AM EDT | 70.00 | 22.95 | 22.90 | 23.20 | +1.85 | +8.77% | 6 | 543 | 47.79% |
| DIS231020C00075000 | 2023-06-02 3:30PM EDT | 75.00 | 18.75 | 18.55 | 18.75 | +2.25 | +13.64% | 7 | 440 | 42.77% |
| DIS231020C00080000 | 2023-06-02 3:38PM EDT | 80.00 | 14.59 | 14.50 | 14.65 | +1.74 | +13.54% | 25 | 396 | 38.95% |
| DIS231020C00085000 | 2023-06-02 1:32PM EDT | 85.00 | 10.95 | 10.65 | 10.90 | +1.55 | +16.49% | 58 | 365 | 35.54% |
| DIS231020C00090000 | 2023-06-02 3:13PM EDT | 90.00 | 7.78 | 7.55 | 7.65 | +1.35 | +21.00% | 137 | 1,792 | 32.67% |
| DIS231020C00095000 | 2023-06-02 3:57PM EDT | 95.00 | 5.02 | 5.00 | 5.10 | +0.89 | +21.55% | 595 | 2,439 | 30.71% |
| DIS231020C00100000 | 2023-06-02 3:58PM EDT | 100.00 | 3.15 | 3.10 | 3.20 | +0.49 | +18.42% | 497 | 3,971 | 29.22% |
| DIS231020C00105000 | 2023-06-02 3:38PM EDT | 105.00 | 1.90 | 1.87 | 1.90 | +0.41 | +27.52% | 1,657 | 2,096 | 28.15% |
| DIS231020C00110000 | 2023-06-02 3:41PM EDT | 110.00 | 1.12 | 1.10 | 1.13 | +0.23 | +25.84% | 264 | 2,141 | 27.81% |
| DIS231020C00115000 | 2023-06-02 2:54PM EDT | 115.00 | 0.71 | 0.67 | 0.69 | +0.16 | +29.09% | 29 | 4,643 | 27.99% |
| DIS231020C00120000 | 2023-06-02 2:54PM EDT | 120.00 | 0.44 | 0.42 | 0.44 | +0.09 | +25.71% | 60 | 3,775 | 28.52% |
| DIS231020C00125000 | 2023-06-02 3:24PM EDT | 125.00 | 0.29 | 0.27 | 0.29 | +0.07 | +31.82% | 57 | 2,419 | 29.20% |
| DIS231020C00130000 | 2023-06-02 2:53PM EDT | 130.00 | 0.19 | 0.19 | 0.20 | +0.03 | +18.75% | 10 | 2,458 | 30.03% |
| DIS231020C00135000 | 2023-06-02 11:51AM EDT | 135.00 | 0.15 | 0.14 | 0.15 | +0.03 | +25.00% | 18 | 956 | 31.10% |
| DIS231020C00140000 | 2023-06-02 12:09PM EDT | 140.00 | 0.11 | 0.10 | 0.11 | +0.03 | +37.50% | 13 | 409 | 32.03% |
| DIS231020C00145000 | 2023-06-02 3:27PM EDT | 145.00 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 4 | 534 | 32.72% |
| DIS231020C00150000 | 2023-06-01 2:58PM EDT | 150.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 19 | 819 | 33.50% |
| DIS231020C00155000 | 2023-06-02 3:44PM EDT | 155.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 100 | 368 | 34.57% |
| DIS231020C00160000 | 2023-05-23 11:12AM EDT | 160.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 5 | 106 | 35.55% |
Options de ventepour20 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS231020P00050000 | 2023-06-02 3:26PM EDT | 50.00 | 0.13 | 0.12 | 0.13 | -0.04 | -23.53% | 210 | 1,214 | 46.39% |
| DIS231020P00055000 | 2023-06-02 11:39AM EDT | 55.00 | 0.19 | 0.20 | 0.21 | -0.09 | -32.14% | 9 | 334 | 42.92% |
| DIS231020P00060000 | 2023-06-02 3:03PM EDT | 60.00 | 0.33 | 0.33 | 0.34 | -0.11 | -25.00% | 23 | 509 | 39.77% |
| DIS231020P00065000 | 2023-06-02 11:29AM EDT | 65.00 | 0.54 | 0.53 | 0.54 | -0.12 | -18.18% | 8 | 963 | 36.74% |
| DIS231020P00070000 | 2023-06-02 1:15PM EDT | 70.00 | 0.86 | 0.84 | 0.86 | -0.21 | -19.63% | 79 | 2,691 | 33.96% |
| DIS231020P00075000 | 2023-06-02 3:53PM EDT | 75.00 | 1.35 | 1.33 | 1.37 | -0.34 | -20.12% | 31 | 4,454 | 31.43% |
| DIS231020P00080000 | 2023-06-02 3:16PM EDT | 80.00 | 2.12 | 2.11 | 2.15 | -0.51 | -19.39% | 147 | 5,183 | 28.99% |
| DIS231020P00085000 | 2023-06-02 3:33PM EDT | 85.00 | 3.30 | 3.30 | 3.40 | -0.75 | -18.52% | 492 | 7,025 | 27.03% |
| DIS231020P00090000 | 2023-06-02 3:57PM EDT | 90.00 | 5.05 | 5.05 | 5.15 | -1.00 | -16.53% | 162 | 3,749 | 24.87% |
| DIS231020P00095000 | 2023-06-02 3:49PM EDT | 95.00 | 7.52 | 7.45 | 7.60 | -1.18 | -13.56% | 144 | 2,322 | 22.84% |
| DIS231020P00100000 | 2023-06-02 1:03PM EDT | 100.00 | 10.55 | 10.65 | 10.80 | -1.60 | -13.17% | 10 | 1,498 | 20.70% |
| DIS231020P00105000 | 2023-06-02 9:45AM EDT | 105.00 | 15.35 | 14.60 | 14.80 | -1.38 | -8.25% | 11 | 857 | 18.87% |
| DIS231020P00110000 | 2023-06-02 2:07PM EDT | 110.00 | 19.20 | 19.00 | 19.50 | -3.08 | -13.82% | 5 | 108 | 19.39% |
| DIS231020P00115000 | 2023-05-23 3:09PM EDT | 115.00 | 24.90 | 23.95 | 24.55 | 0.00 | - | 1 | 2 | 23.58% |
| DIS231020P00120000 | 2023-06-01 1:57PM EDT | 120.00 | 31.50 | 28.80 | 29.70 | 0.00 | - | 6 | 0 | 28.98% |
| DIS231020P00125000 | 2023-06-02 10:53AM EDT | 125.00 | 34.75 | 33.80 | 34.60 | -1.45 | -4.01% | 1 | 0 | 30.64% |
| DIS231020P00130000 | 2023-05-09 12:45PM EDT | 130.00 | 27.45 | 38.80 | 39.65 | 0.00 | - | 1 | 0 | 34.35% |
| DIS231020P00135000 | 2023-05-19 2:21PM EDT | 135.00 | 43.40 | 43.80 | 44.65 | 0.00 | - | 8 | 0 | 37.11% |
| DIS231020P00140000 | 2023-05-11 3:16PM EDT | 140.00 | 47.90 | 48.80 | 49.60 | 0.00 | - | 43 | 0 | 38.82% |
| DIS231020P00145000 | 2023-05-11 12:23PM EDT | 145.00 | 51.85 | 53.75 | 54.65 | 0.00 | - | 1 | 0 | 42.19% |
| DIS231020P00150000 | 2023-05-26 11:21AM EDT | 150.00 | 61.19 | 58.70 | 59.60 | 0.00 | - | 1 | 0 | 43.60% |
| DIS231020P00155000 | 2023-03-13 1:55PM EDT | 155.00 | 61.85 | 56.65 | 57.45 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.