DIS - The Walt Disney Company

NYSE - Nasdaq Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour9 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS230609C000600002023-06-05 9:36AM EDT60.0030.5030.3530.60-0.58-1.87%173188.87%
DIS230609C000700002023-06-02 12:57PM EDT70.0021.0320.4020.650.00-115132.03%
DIS230609C000750002023-06-02 3:58PM EDT75.0015.8315.2515.650.00-212894.92%
DIS230609C000770002023-06-02 12:57PM EDT77.0014.0713.4513.600.00-33190.23%
DIS230609C000790002023-05-31 1:00PM EDT79.008.8011.4011.650.00--478.61%
DIS230609C000800002023-06-02 3:48PM EDT80.0010.9510.4010.650.00-1129772.75%
DIS230609C000810002023-06-02 11:23AM EDT81.009.859.459.600.00-31166.99%
DIS230609C000820002023-06-02 12:35PM EDT82.008.908.458.600.00-222561.13%
DIS230609C000830002023-06-05 9:31AM EDT83.007.877.457.90+0.05+0.64%1862.99%
DIS230609C000840002023-06-05 9:31AM EDT84.007.206.456.65+0.26+3.75%112950.59%
DIS230609C000850002023-06-05 9:38AM EDT85.005.555.555.75-0.42-7.04%110253.03%
DIS230609C000860002023-06-05 9:37AM EDT86.004.604.504.70-0.39-7.82%116844.29%
DIS230609C000870002023-06-02 3:56PM EDT87.004.043.653.800.00-12155840.67%
DIS230609C000880002023-06-05 9:42AM EDT88.002.722.682.85-0.38-12.26%181,26334.57%
DIS230609C000890002023-06-05 9:40AM EDT89.001.951.952.06-0.34-14.85%6293031.79%
DIS230609C000900002023-06-05 9:43AM EDT90.001.351.271.35-0.24-15.09%2412,81928.76%
DIS230609C000910002023-06-05 9:44AM EDT91.000.800.780.81-0.23-22.33%7391,98026.91%
DIS230609C000920002023-06-05 9:44AM EDT92.000.460.460.48-0.17-26.98%3893,72826.86%
DIS230609C000930002023-06-05 9:45AM EDT93.000.270.270.28-0.11-28.95%3709,35727.44%
DIS230609C000940002023-06-05 9:45AM EDT94.000.180.170.18-0.06-25.00%6642,98229.10%
DIS230609C000950002023-06-05 9:43AM EDT95.000.120.110.12-0.05-29.41%2713,13430.96%
DIS230609C000960002023-06-05 9:43AM EDT96.000.080.080.09-0.04-33.33%511,16133.40%
DIS230609C000970002023-06-05 9:41AM EDT97.000.070.060.07-0.02-22.22%2089435.94%
DIS230609C000980002023-06-05 9:40AM EDT98.000.050.040.05-0.03-37.50%1358737.50%
DIS230609C000990002023-06-05 9:42AM EDT99.000.040.030.04-0.02-33.33%2049239.84%
DIS230609C001000002023-06-05 9:38AM EDT100.000.020.020.03-0.02-50.00%1,0071,28041.80%
DIS230609C001010002023-06-05 9:39AM EDT101.000.020.020.03-0.02-50.00%61767144.92%
DIS230609C001020002023-06-05 9:38AM EDT102.000.020.010.02-0.01-33.33%40466245.70%
DIS230609C001030002023-06-05 9:39AM EDT103.000.010.010.02-0.02-66.67%618149.22%
DIS230609C001040002023-06-05 9:33AM EDT104.000.010.000.03-0.01-50.00%325450.00%
DIS230609C001050002023-06-02 3:53PM EDT105.000.020.000.580.00-20541486.33%
DIS230609C001060002023-06-05 9:38AM EDT106.000.010.000.020.00-2224553.13%
DIS230609C001070002023-06-02 3:59PM EDT107.000.010.000.030.00-219058.59%
DIS230609C001080002023-06-02 3:57PM EDT108.000.010.000.030.00-10434161.72%
DIS230609C001090002023-06-02 1:59PM EDT109.000.010.000.030.00-113564.06%
DIS230609C001100002023-06-02 11:13AM EDT110.000.010.000.040.00-917869.53%
DIS230609C001110002023-05-16 1:31PM EDT111.000.030.000.050.00-54374.22%
DIS230609C001120002023-05-18 1:45PM EDT112.000.030.000.030.00-35272.66%
DIS230609C001130002023-05-16 3:37PM EDT113.000.020.000.050.00-21179.69%
DIS230609C001140002023-05-16 3:26PM EDT114.000.020.000.050.00-24382.03%
DIS230609C001150002023-05-31 10:53AM EDT115.000.010.000.030.00-16579.69%
DIS230609C001200002023-06-02 12:09PM EDT120.000.010.000.310.00-1586125.78%
DIS230609C001250002023-05-26 10:28AM EDT125.000.010.000.500.00-125151.95%
DIS230609C001300002023-05-11 11:45AM EDT130.000.010.000.500.00-515166.41%
DIS230609C001350002023-06-02 9:59AM EDT135.000.010.000.500.00-100180.08%
DIS230609C001400002023-05-12 2:20PM EDT140.000.040.000.500.00--1192.97%
Options de ventepour9 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS230609P000600002023-05-30 3:57PM EDT60.000.020.000.010.00-7181118.75%
DIS230609P000650002023-05-26 1:47PM EDT65.000.020.000.060.00-6264117.19%
DIS230609P000700002023-06-02 1:50PM EDT70.000.010.000.010.00-1038878.13%
DIS230609P000750002023-06-02 1:17PM EDT75.000.020.000.010.00-432757.81%
DIS230609P000760002023-06-01 12:41PM EDT76.000.020.000.040.00--162.50%
DIS230609P000770002023-06-02 12:26PM EDT77.000.010.000.050.00-144660.16%
DIS230609P000780002023-06-02 1:18PM EDT78.000.010.000.030.00-913352.34%
DIS230609P000790002023-06-05 9:42AM EDT79.000.010.000.020.00-119250.00%
DIS230609P000800002023-06-05 9:36AM EDT80.000.020.010.03+0.01+100.00%22,06048.83%
DIS230609P000810002023-06-02 3:57PM EDT81.000.020.010.020.00-27176742.19%
DIS230609P000820002023-06-05 9:35AM EDT82.000.030.020.030.00-248340.23%
DIS230609P000830002023-06-05 9:38AM EDT83.000.030.030.04-0.01-25.00%165,85937.50%
DIS230609P000840002023-06-05 9:42AM EDT84.000.040.040.05-0.01-20.00%121,19734.18%
DIS230609P000850002023-06-05 9:44AM EDT85.000.060.060.070.00-554,21231.45%
DIS230609P000860002023-06-05 9:42AM EDT86.000.100.100.100.00-422,72728.81%
DIS230609P000870002023-06-05 9:45AM EDT87.000.160.160.17-0.01-5.88%3523,29927.15%
DIS230609P000880002023-06-05 9:44AM EDT88.000.280.270.28+0.01+3.70%762,50725.10%
DIS230609P000890002023-06-05 9:44AM EDT89.000.460.470.49+0.01+2.22%1012,23123.88%
DIS230609P000900002023-06-05 9:44AM EDT90.000.800.790.82+0.08+11.11%3466,11622.56%
DIS230609P000910002023-06-05 9:44AM EDT91.001.281.251.33+0.12+10.34%11584421.73%
DIS230609P000920002023-06-05 9:42AM EDT92.002.001.932.04+0.21+11.73%2159621.88%
DIS230609P000930002023-06-02 3:57PM EDT93.002.492.752.90-0.03-1.19%135923.15%
DIS230609P000940002023-06-05 9:31AM EDT94.003.153.603.80-0.22-6.53%125822.85%
DIS230609P000950002023-06-05 9:34AM EDT95.004.454.554.75+0.30+7.23%173621.88%
DIS230609P000960002023-06-02 10:57AM EDT96.005.805.555.750.00-113025.39%
DIS230609P000970002023-06-02 3:26PM EDT97.006.196.406.700.00-30340.00%
DIS230609P000980002023-06-02 3:01PM EDT98.006.907.508.000.00-131054.00%
DIS230609P000990002023-06-02 2:30PM EDT99.007.958.458.650.00-1120.00%
DIS230609P001000002023-06-02 11:54AM EDT100.009.469.459.700.00-150.00%
DIS230609P001010002023-05-31 9:33AM EDT101.0013.749.9510.700.00-100.00%
DIS230609P001020002023-05-25 3:16PM EDT102.0013.6511.4511.650.00-5500.00%
DIS230609P001030002023-06-02 12:57PM EDT103.0012.0012.5512.750.00-1349.22%
DIS230609P001040002023-05-16 12:04PM EDT104.0012.9013.4513.850.00-8068.36%
DIS230609P001050002023-05-16 11:19AM EDT105.0014.2014.2014.750.00-5055.08%
DIS230609P001060002023-05-11 12:21PM EDT106.0012.9015.5015.750.00-3057.81%
DIS230609P001070002023-05-23 3:25PM EDT107.0016.7616.5016.650.00-100.00%
DIS230609P001080002023-05-31 2:48PM EDT108.0020.1516.8017.650.00-1900.00%
DIS230609P001090002023-05-08 10:10AM EDT109.007.7518.4518.700.00--00.00%
DIS230609P001100002023-05-11 10:20AM EDT110.0017.9019.4519.650.00-100.00%
DIS230609P001110002023-05-10 9:34AM EDT111.009.1020.4520.700.00--00.00%
DIS230609P001120002023-05-10 9:51AM EDT112.0010.6521.4521.800.00--088.28%
DIS230609P001130002023-05-10 1:53PM EDT113.0012.9522.4522.800.00--091.41%
DIS230609P001140002023-05-10 11:04AM EDT114.0013.4523.3023.850.00--0102.73%
DIS230609P001150002023-06-02 2:30PM EDT115.0023.9024.1024.600.00-100.00%
DIS230609P001200002023-05-11 9:32AM EDT120.0024.4029.4029.700.00-100.00%
DIS230609P001250002023-05-30 10:32AM EDT125.0037.3034.4535.400.00--0145.70%
DIS230609P001300002023-05-30 11:02AM EDT130.0042.2539.3040.300.00--0137.50%