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 EDT60.0030.5032.4032.750.00-173222.66%
DIS230609C000700002023-06-05 2:02PM EDT70.0020.0022.4522.600.00-416132.81%
DIS230609C000750002023-06-06 9:33AM EDT75.0016.2517.4017.550.00-130111.72%
DIS230609C000770002023-06-07 1:34PM EDT77.0015.0515.4515.60-0.15-0.99%43292.19%
DIS230609C000790002023-06-07 2:20PM EDT79.0013.7713.4013.55+2.93+27.03%1487.50%
DIS230609C000800002023-06-06 11:51AM EDT80.0012.1312.5012.650.00-329586.52%
DIS230609C000810002023-06-02 11:23AM EDT81.009.8511.4511.650.00-31175.78%
DIS230609C000820002023-06-02 12:35PM EDT82.008.9010.4510.600.00-222564.06%
DIS230609C000830002023-06-05 2:42PM EDT83.008.309.459.550.00-2963.67%
DIS230609C000840002023-06-07 2:34PM EDT84.008.458.408.55+0.45+5.62%5013157.81%
DIS230609C000850002023-06-07 1:34PM EDT85.007.007.507.60-0.25-3.45%614851.95%
DIS230609C000860002023-06-07 11:56AM EDT86.006.436.406.55+0.24+3.88%616145.90%
DIS230609C000870002023-06-07 10:15AM EDT87.005.355.505.65+0.10+1.90%1254449.51%
DIS230609C000880002023-06-07 3:02PM EDT88.004.574.454.65+0.35+8.29%271,24442.38%
DIS230609C000890002023-06-07 3:02PM EDT89.003.603.453.65+0.27+8.11%23498135.16%
DIS230609C000900002023-06-07 3:07PM EDT90.002.682.582.62+0.30+12.61%8523,62825.88%
DIS230609C000910002023-06-07 3:04PM EDT91.001.721.751.82+0.17+10.97%1,8272,56126.56%
DIS230609C000920002023-06-07 3:05PM EDT92.001.081.021.04+0.13+13.68%4,1396,89523.10%
DIS230609C000930002023-06-07 3:10PM EDT93.000.500.520.54-0.02-3.85%9,51110,41522.90%
DIS230609C000940002023-06-07 3:05PM EDT94.000.270.250.26-0.01-3.57%3,9936,00523.63%
DIS230609C000950002023-06-07 3:09PM EDT95.000.140.130.14-0.04-22.22%4,2906,49125.98%
DIS230609C000960002023-06-07 3:02PM EDT96.000.080.080.09-0.04-33.33%7931,77829.20%
DIS230609C000970002023-06-07 3:06PM EDT97.000.050.050.06-0.03-37.50%2421,39832.23%
DIS230609C000980002023-06-07 3:02PM EDT98.000.040.030.04-0.03-42.86%1201,66934.77%
DIS230609C000990002023-06-07 3:00PM EDT99.000.030.020.03-0.02-40.00%17178637.89%
DIS230609C001000002023-06-07 3:09PM EDT100.000.020.020.03-0.02-50.00%2784,26942.58%
DIS230609C001010002023-06-07 1:12PM EDT101.000.010.010.02-0.02-66.67%401,29444.53%
DIS230609C001020002023-06-07 12:15PM EDT102.000.010.010.02-0.02-66.67%3471,27848.44%
DIS230609C001030002023-06-07 1:15PM EDT103.000.010.000.02-0.01-50.00%3322353.13%
DIS230609C001040002023-06-07 1:18PM EDT104.000.010.000.02-0.01-50.00%332052.34%
DIS230609C001050002023-06-07 1:18PM EDT105.000.010.000.020.00-148256.25%
DIS230609C001060002023-06-07 9:49AM EDT106.000.010.000.020.00-124559.38%
DIS230609C001070002023-06-05 11:53AM EDT107.000.010.000.020.00-38962.50%
DIS230609C001080002023-06-07 10:08AM EDT108.000.020.000.01-0.01-33.33%134762.50%
DIS230609C001090002023-06-07 1:18PM EDT109.000.010.000.020.00-313470.31%
DIS230609C001100002023-06-05 2:50PM EDT110.000.010.000.020.00-218073.44%
DIS230609C001110002023-06-06 2:55PM EDT111.000.020.000.020.00-64076.56%
DIS230609C001120002023-05-18 1:45PM EDT112.000.030.000.030.00-35284.38%
DIS230609C001130002023-05-16 3:37PM EDT113.000.020.000.020.00-21184.38%
DIS230609C001140002023-06-06 9:46AM EDT114.000.010.000.020.00-44887.50%
DIS230609C001150002023-06-07 1:23PM EDT115.000.020.000.010.00-56484.38%
DIS230609C001200002023-06-07 1:23PM EDT120.000.010.000.010.00-58998.44%
DIS230609C001250002023-05-26 10:28AM EDT125.000.010.000.010.00-125112.50%
DIS230609C001300002023-06-05 2:45PM EDT130.000.010.000.01-0.08-88.89%116125.00%
DIS230609C001350002023-06-05 2:47PM EDT135.000.010.000.010.00-77137.50%
DIS230609C001400002023-06-07 2:44PM EDT140.000.010.000.01-0.03-75.00%61150.00%
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 EDT60.000.020.000.010.00-7181162.50%
DIS230609P000650002023-05-26 1:47PM EDT65.000.020.000.010.00-6264134.38%
DIS230609P000700002023-06-06 9:32AM EDT70.000.010.000.010.00-2386106.25%
DIS230609P000750002023-06-05 1:35PM EDT75.000.010.000.010.00-132884.38%
DIS230609P000760002023-06-01 12:41PM EDT76.000.020.000.030.00--187.50%
DIS230609P000770002023-06-02 12:26PM EDT77.000.010.000.030.00-144682.81%
DIS230609P000780002023-06-05 2:29PM EDT78.000.010.000.030.00-213377.34%
DIS230609P000790002023-06-05 10:53AM EDT79.000.020.000.030.00-1119171.88%
DIS230609P000800002023-06-07 9:31AM EDT80.000.010.000.010.00-92,02859.38%
DIS230609P000810002023-06-07 9:51AM EDT81.000.020.000.02+0.01+100.00%11,08459.38%
DIS230609P000820002023-06-07 10:51AM EDT82.000.010.000.020.00-4054754.69%
DIS230609P000830002023-06-07 1:44PM EDT83.000.020.000.02+0.01+100.00%15,82853.91%
DIS230609P000840002023-06-07 1:44PM EDT84.000.010.000.01-0.01-50.00%351,37444.53%
DIS230609P000850002023-06-07 2:39PM EDT85.000.020.010.02+0.01+100.00%894,15443.75%
DIS230609P000860002023-06-07 2:40PM EDT86.000.010.010.02-0.01-50.00%1142,79838.28%
DIS230609P000870002023-06-07 2:47PM EDT87.000.030.020.030.00-3053,99235.16%
DIS230609P000880002023-06-07 2:40PM EDT88.000.030.020.03-0.01-25.00%4262,90429.69%
DIS230609P000890002023-06-07 3:00PM EDT89.000.040.040.05-0.03-42.86%4062,80826.37%
DIS230609P000900002023-06-07 3:06PM EDT90.000.090.090.10-0.06-40.00%4,2887,17724.02%
DIS230609P000910002023-06-07 3:02PM EDT91.000.220.210.22-0.15-40.54%2,0822,82222.27%
DIS230609P000920002023-06-07 3:08PM EDT92.000.500.490.50-0.22-30.56%8,3053,38921.53%
DIS230609P000930002023-06-07 3:09PM EDT93.001.011.001.04-0.32-24.06%1,78635822.61%
DIS230609P000940002023-06-07 1:55PM EDT94.001.911.671.77-0.14-6.83%4424423.63%
DIS230609P000950002023-06-07 2:21PM EDT95.002.652.552.67-0.29-9.86%1672427.05%
DIS230609P000960002023-06-07 12:24PM EDT96.003.413.553.65-0.34-9.07%514532.72%
DIS230609P000970002023-06-07 2:31PM EDT97.004.504.504.65-1.05-18.92%51639.16%
DIS230609P000980002023-06-05 12:14PM EDT98.007.485.455.650.00-11045.31%
DIS230609P000990002023-06-02 2:30PM EDT99.007.956.506.650.00-11251.17%
DIS230609P001000002023-06-05 3:34PM EDT100.009.147.457.550.00-91244.53%
DIS230609P001010002023-06-05 2:59PM EDT101.009.708.458.600.00-101057.03%
DIS230609P001020002023-05-25 3:16PM EDT102.0013.659.409.600.00-55062.11%
DIS230609P001030002023-06-02 12:57PM EDT103.0012.0010.4010.600.00-1366.80%
DIS230609P001040002023-05-16 12:04PM EDT104.0012.9011.4511.650.00-8062.89%
DIS230609P001050002023-05-16 11:19AM EDT105.0014.2012.4512.650.00-5067.19%
DIS230609P001060002023-05-11 12:21PM EDT106.0012.9013.4013.550.00-3071.09%
DIS230609P001070002023-05-23 3:25PM EDT107.0016.7614.4514.600.00-1066.41%
DIS230609P001080002023-05-31 2:48PM EDT108.0020.1515.4515.600.00-19070.31%
DIS230609P001090002023-05-08 10:10AM EDT109.007.7516.0016.350.00--00.00%
DIS230609P001100002023-05-11 10:20AM EDT110.0017.9017.5017.650.00-1093.75%
DIS230609P001110002023-05-10 9:34AM EDT111.009.1018.5018.650.00--097.66%
DIS230609P001120002023-05-10 9:51AM EDT112.0010.6519.5019.650.00--0101.56%
DIS230609P001130002023-05-10 1:53PM EDT113.0012.9520.4520.600.00--087.50%
DIS230609P001140002023-05-10 11:04AM EDT114.0013.4521.4521.600.00--090.63%
DIS230609P001150002023-06-02 2:30PM EDT115.0023.9022.4522.550.00-10106.25%
DIS230609P001200002023-05-11 9:32AM EDT120.0024.4027.4027.550.00-10123.44%
DIS230609P001250002023-05-30 10:32AM EDT125.0037.3032.4032.600.00--0155.86%
DIS230609P001300002023-05-30 11:02AM EDT130.0042.2537.4537.650.00--0155.47%