The Walt Disney Company (DIS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:03PM EDT
Échanges après Bourse :
Options d’achatpour30 septembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220930C00090000 | 2022-09-27 3:54PM EDT | 90.00 | 6.30 | 5.90 | 6.30 | -3.43 | -35.25% | 295 | 132 | 58.59% |
| DIS220930C00092000 | 2022-09-27 12:16PM EDT | 92.00 | 4.80 | 4.25 | 4.55 | -1.90 | -28.36% | 4 | 10 | 53.13% |
| DIS220930C00093000 | 2022-09-27 3:52PM EDT | 93.00 | 3.75 | 3.50 | 3.75 | -2.85 | -43.18% | 15 | 2 | 51.03% |
| DIS220930C00094000 | 2022-09-27 3:34PM EDT | 94.00 | 2.83 | 2.80 | 2.94 | -2.67 | -48.55% | 14 | 2 | 47.22% |
| DIS220930C00095000 | 2022-09-27 3:59PM EDT | 95.00 | 2.20 | 2.15 | 2.28 | -1.98 | -47.37% | 164 | 69 | 45.75% |
| DIS220930C00096000 | 2022-09-27 3:59PM EDT | 96.00 | 1.64 | 1.58 | 1.70 | -1.75 | -51.62% | 236 | 118 | 44.29% |
| DIS220930C00097000 | 2022-09-27 3:59PM EDT | 97.00 | 1.16 | 1.12 | 1.22 | -1.48 | -56.06% | 874 | 170 | 43.07% |
| DIS220930C00098000 | 2022-09-27 3:55PM EDT | 98.00 | 0.78 | 0.75 | 0.83 | -1.17 | -60.00% | 841 | 196 | 41.80% |
| DIS220930C00099000 | 2022-09-27 3:59PM EDT | 99.00 | 0.50 | 0.48 | 0.53 | -1.02 | -67.11% | 1,230 | 547 | 40.53% |
| DIS220930C00100000 | 2022-09-27 3:59PM EDT | 100.00 | 0.33 | 0.29 | 0.33 | -0.75 | -69.44% | 2,345 | 1,053 | 39.84% |
| DIS220930C00101000 | 2022-09-27 3:57PM EDT | 101.00 | 0.21 | 0.18 | 0.22 | -0.56 | -72.73% | 1,248 | 899 | 40.63% |
| DIS220930C00102000 | 2022-09-27 3:59PM EDT | 102.00 | 0.12 | 0.11 | 0.14 | -0.38 | -76.00% | 509 | 1,290 | 41.02% |
| DIS220930C00103000 | 2022-09-27 3:57PM EDT | 103.00 | 0.08 | 0.07 | 0.08 | -0.27 | -77.14% | 884 | 1,182 | 40.82% |
| DIS220930C00104000 | 2022-09-27 3:57PM EDT | 104.00 | 0.06 | 0.05 | 0.06 | -0.15 | -71.43% | 779 | 960 | 42.77% |
| DIS220930C00105000 | 2022-09-27 3:57PM EDT | 105.00 | 0.03 | 0.03 | 0.04 | -0.11 | -78.57% | 662 | 1,233 | 43.75% |
| DIS220930C00106000 | 2022-09-27 3:44PM EDT | 106.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 86 | 530 | 45.31% |
| DIS220930C00107000 | 2022-09-27 3:44PM EDT | 107.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 99 | 548 | 49.22% |
| DIS220930C00108000 | 2022-09-27 3:54PM EDT | 108.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 52 | 1,290 | 50.00% |
| DIS220930C00109000 | 2022-09-27 2:48PM EDT | 109.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 32 | 613 | 51.56% |
| DIS220930C00110000 | 2022-09-27 3:29PM EDT | 110.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 151 | 1,047 | 54.69% |
| DIS220930C00111000 | 2022-09-27 12:56PM EDT | 111.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 91 | 663 | 54.69% |
| DIS220930C00112000 | 2022-09-27 3:37PM EDT | 112.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 14 | 483 | 62.50% |
| DIS220930C00113000 | 2022-09-27 3:30PM EDT | 113.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 12 | 1,364 | 60.94% |
| DIS220930C00114000 | 2022-09-27 3:58PM EDT | 114.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 43 | 739 | 64.06% |
| DIS220930C00115000 | 2022-09-27 3:00PM EDT | 115.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 69 | 1,292 | 66.41% |
| DIS220930C00116000 | 2022-09-27 9:57AM EDT | 116.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 661 | 68.75% |
| DIS220930C00117000 | 2022-09-27 1:16PM EDT | 117.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 672 | 71.88% |
| DIS220930C00118000 | 2022-09-27 9:35AM EDT | 118.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 16 | 2,228 | 68.75% |
| DIS220930C00119000 | 2022-09-27 3:31PM EDT | 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,010 | 71.88% |
| DIS220930C00120000 | 2022-09-27 3:40PM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 2,940 | 79.69% |
| DIS220930C00121000 | 2022-09-27 9:46AM EDT | 121.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 1,526 | 91.41% |
| DIS220930C00122000 | 2022-09-27 12:49PM EDT | 122.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 466 | 78.13% |
| DIS220930C00123000 | 2022-09-27 1:14PM EDT | 123.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 653 | 81.25% |
| DIS220930C00124000 | 2022-09-26 9:31AM EDT | 124.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 261 | 84.38% |
| DIS220930C00125000 | 2022-09-26 3:56PM EDT | 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 920 | 96.88% |
| DIS220930C00126000 | 2022-09-27 12:45PM EDT | 126.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 738 | 87.50% |
| DIS220930C00127000 | 2022-09-27 1:08PM EDT | 127.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 2 | 71 | 50.00% |
| DIS220930C00128000 | 2022-09-23 2:07PM EDT | 128.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 113 | 93.75% |
| DIS220930C00129000 | 2022-09-22 12:41PM EDT | 129.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 98 | 96.88% |
| DIS220930C00130000 | 2022-09-26 12:06PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,764 | 96.88% |
| DIS220930C00135000 | 2022-09-16 9:31AM EDT | 135.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 672 | 115.63% |
| DIS220930C00140000 | 2022-09-21 10:36AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 345 | 118.75% |
| DIS220930C00145000 | 2022-09-20 9:51AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 59 | 131.25% |
| DIS220930C00150000 | 2022-09-22 12:08PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 162 | 137.50% |
| DIS220930C00155000 | 2022-09-23 10:15AM EDT | 155.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 47 | 194.53% |
| DIS220930C00160000 | 2022-09-12 12:58PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 23 | 156.25% |
| DIS220930C00165000 | 2022-08-17 12:40PM EDT | 165.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 5 | 3 | 162.50% |
| DIS220930C00170000 | 2022-08-19 9:48AM EDT | 170.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 3 | 200.00% |
| DIS220930C00180000 | 2022-09-14 9:32AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 187.50% |
Options de ventepour30 septembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220930P00070000 | 2022-09-16 9:39AM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 11 | 103.13% |
| DIS220930P00075000 | 2022-09-27 3:46PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 82 | 81.25% |
| DIS220930P00080000 | 2022-09-27 3:08PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 40 | 203 | 67.19% |
| DIS220930P00085000 | 2022-09-27 3:32PM EDT | 85.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 87 | 352 | 55.08% |
| DIS220930P00088000 | 2022-09-27 3:51PM EDT | 88.00 | 0.12 | 0.11 | 0.13 | +0.04 | +50.00% | 49 | 120 | 51.56% |
| DIS220930P00089000 | 2022-09-27 3:55PM EDT | 89.00 | 0.15 | 0.16 | 0.18 | +0.03 | +25.00% | 253 | 283 | 50.00% |
| DIS220930P00090000 | 2022-09-27 3:59PM EDT | 90.00 | 0.25 | 0.24 | 0.26 | +0.07 | +38.89% | 1,522 | 949 | 49.41% |
| DIS220930P00091000 | 2022-09-27 3:57PM EDT | 91.00 | 0.34 | 0.34 | 0.37 | +0.13 | +61.90% | 204 | 85 | 48.15% |
| DIS220930P00092000 | 2022-09-27 3:58PM EDT | 92.00 | 0.49 | 0.47 | 0.52 | +0.16 | +48.48% | 747 | 311 | 46.88% |
| DIS220930P00093000 | 2022-09-27 3:56PM EDT | 93.00 | 0.67 | 0.68 | 0.73 | +0.23 | +52.27% | 395 | 325 | 45.90% |
| DIS220930P00094000 | 2022-09-27 3:59PM EDT | 94.00 | 0.95 | 0.92 | 1.00 | +0.36 | +61.02% | 517 | 451 | 44.73% |
| DIS220930P00095000 | 2022-09-27 3:59PM EDT | 95.00 | 1.37 | 1.26 | 1.35 | +0.58 | +73.42% | 1,392 | 877 | 43.70% |
| DIS220930P00096000 | 2022-09-27 3:59PM EDT | 96.00 | 1.75 | 1.68 | 1.79 | +0.75 | +75.00% | 587 | 627 | 42.77% |
| DIS220930P00097000 | 2022-09-27 3:54PM EDT | 97.00 | 2.16 | 2.20 | 2.32 | +0.81 | +60.00% | 943 | 815 | 41.80% |
| DIS220930P00098000 | 2022-09-27 3:53PM EDT | 98.00 | 2.82 | 2.81 | 2.95 | +1.03 | +57.54% | 845 | 708 | 40.97% |
| DIS220930P00099000 | 2022-09-27 3:37PM EDT | 99.00 | 3.50 | 3.50 | 3.70 | +1.23 | +54.19% | 500 | 674 | 41.16% |
| DIS220930P00100000 | 2022-09-27 3:59PM EDT | 100.00 | 4.41 | 4.30 | 4.55 | +1.53 | +53.12% | 379 | 912 | 42.63% |
| DIS220930P00101000 | 2022-09-27 2:51PM EDT | 101.00 | 4.85 | 5.15 | 5.45 | +1.40 | +40.58% | 76 | 798 | 44.53% |
| DIS220930P00102000 | 2022-09-27 3:47PM EDT | 102.00 | 6.30 | 6.10 | 6.45 | +1.95 | +44.83% | 26 | 491 | 50.10% |
| DIS220930P00103000 | 2022-09-27 3:52PM EDT | 103.00 | 7.10 | 7.00 | 7.45 | +2.00 | +39.22% | 46 | 654 | 55.57% |
| DIS220930P00104000 | 2022-09-27 3:48PM EDT | 104.00 | 8.27 | 8.00 | 8.35 | +2.52 | +43.83% | 26 | 311 | 54.88% |
| DIS220930P00105000 | 2022-09-27 3:30PM EDT | 105.00 | 9.20 | 9.00 | 9.40 | +2.70 | +41.54% | 140 | 675 | 62.89% |
| DIS220930P00106000 | 2022-09-27 3:12PM EDT | 106.00 | 9.88 | 10.00 | 10.35 | +3.58 | +56.83% | 37 | 315 | 64.26% |
| DIS220930P00107000 | 2022-09-27 12:33PM EDT | 107.00 | 10.32 | 11.00 | 11.35 | +1.62 | +18.62% | 22 | 1,392 | 68.75% |
| DIS220930P00108000 | 2022-09-27 3:24PM EDT | 108.00 | 11.80 | 12.00 | 12.35 | +2.45 | +26.20% | 22 | 755 | 51.56% |
| DIS220930P00109000 | 2022-09-27 3:18PM EDT | 109.00 | 12.90 | 13.00 | 13.40 | +2.29 | +21.58% | 113 | 291 | 60.55% |
| DIS220930P00110000 | 2022-09-27 2:55PM EDT | 110.00 | 13.80 | 14.00 | 14.30 | +2.45 | +21.59% | 42 | 393 | 77.15% |
| DIS220930P00111000 | 2022-09-27 2:59PM EDT | 111.00 | 14.82 | 15.00 | 15.40 | +2.19 | +17.34% | 12 | 130 | 67.58% |
| DIS220930P00112000 | 2022-09-27 2:59PM EDT | 112.00 | 16.16 | 15.95 | 16.35 | +2.53 | +18.56% | 20 | 166 | 90.04% |
| DIS220930P00113000 | 2022-09-27 11:07AM EDT | 113.00 | 14.78 | 17.00 | 17.35 | +0.30 | +2.07% | 6 | 135 | 67.97% |
| DIS220930P00114000 | 2022-09-27 3:18PM EDT | 114.00 | 17.90 | 17.90 | 18.35 | +2.25 | +14.38% | 76 | 215 | 98.05% |
| DIS220930P00115000 | 2022-09-27 2:30PM EDT | 115.00 | 19.25 | 18.95 | 19.30 | +2.89 | +17.67% | 12 | 78 | 96.48% |
| DIS220930P00116000 | 2022-09-26 9:49AM EDT | 116.00 | 18.51 | 19.95 | 20.35 | +2.43 | +15.11% | 1 | 104 | 50.00% |
| DIS220930P00117000 | 2022-09-26 9:31AM EDT | 117.00 | 17.46 | 20.90 | 21.40 | 0.00 | - | 1 | 161 | 50.00% |
| DIS220930P00118000 | 2022-09-26 11:39AM EDT | 118.00 | 19.12 | 21.95 | 22.35 | 0.00 | - | 3 | 28 | 50.00% |
| DIS220930P00119000 | 2022-09-22 12:50PM EDT | 119.00 | 16.22 | 22.80 | 23.55 | 0.00 | - | 5 | 24 | 85.94% |
| DIS220930P00120000 | 2022-09-27 3:09PM EDT | 120.00 | 23.85 | 23.95 | 24.40 | +3.00 | +14.39% | 2 | 74 | 88.28% |
| DIS220930P00121000 | 2022-09-23 11:38AM EDT | 121.00 | 21.15 | 24.85 | 25.45 | 0.00 | - | 1 | 2 | 50.00% |
| DIS220930P00122000 | 2022-09-21 3:49PM EDT | 122.00 | 16.70 | 25.90 | 26.45 | 0.00 | - | 141 | 62 | 93.75% |
| DIS220930P00123000 | 2022-09-21 3:59PM EDT | 123.00 | 18.25 | 26.85 | 27.50 | 0.00 | - | 47 | 19 | 96.88% |
| DIS220930P00124000 | 2022-09-21 3:59PM EDT | 124.00 | 19.50 | 27.65 | 28.45 | 0.00 | - | 41 | 12 | 144.53% |
| DIS220930P00125000 | 2022-09-23 11:38AM EDT | 125.00 | 25.14 | 28.90 | 29.45 | 0.00 | - | 1 | 15 | 102.34% |
| DIS220930P00126000 | 2022-09-21 3:59PM EDT | 126.00 | 21.00 | 29.75 | 30.55 | 0.00 | - | 32 | 20 | 50.00% |
| DIS220930P00129000 | 2022-09-21 2:42PM EDT | 129.00 | 22.00 | 32.85 | 33.45 | 0.00 | - | - | 0 | 50.00% |
| DIS220930P00130000 | 2022-09-13 3:36PM EDT | 130.00 | 18.48 | 33.85 | 34.45 | 0.00 | - | 10 | 0 | 50.00% |
| DIS220930P00135000 | 2022-09-08 10:10AM EDT | 135.00 | 23.11 | 38.85 | 39.50 | 0.00 | - | 1 | 0 | 128.13% |
| DIS220930P00140000 | 2022-08-26 10:01AM EDT | 140.00 | 22.70 | 39.65 | 40.85 | 0.00 | - | 1 | 0 | 0.00% |
| DIS220930P00150000 | 2022-09-07 10:14AM EDT | 150.00 | 39.35 | 53.80 | 54.50 | 0.00 | - | - | 0 | 100.00% |
| DIS220930P00155000 | 2022-08-16 3:57PM EDT | 155.00 | 30.04 | 43.85 | 44.45 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. Tous droits réservés.
