The Walt Disney Company (DIS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:03PM EST
Échanges après Bourse :
Options d’achatpour3 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230203C00065000 | 2023-02-01 3:29PM EST | 65.00 | 44.25 | 47.85 | 48.55 | 0.00 | - | 4 | 5 | 578.91% |
| DIS230203C00070000 | 2023-02-02 3:48PM EST | 70.00 | 42.70 | 42.85 | 43.50 | +4.05 | +10.48% | 5 | 5 | 496.88% |
| DIS230203C00079000 | 2022-12-30 1:22PM EST | 79.00 | 8.26 | 30.45 | 30.80 | 0.00 | - | 1 | 1 | 0.00% |
| DIS230203C00080000 | 2023-02-01 10:54AM EST | 80.00 | 27.87 | 32.90 | 33.55 | 0.00 | - | 1 | 15 | 250.00% |
| DIS230203C00081000 | 2023-01-30 11:50AM EST | 81.00 | 27.50 | 31.90 | 32.60 | 0.00 | - | 1 | 1 | 270.31% |
| DIS230203C00082000 | 2023-01-20 3:13PM EST | 82.00 | 20.75 | 30.90 | 31.60 | 0.00 | - | 2 | 1 | 260.94% |
| DIS230203C00083000 | 2023-01-31 1:47PM EST | 83.00 | 25.68 | 29.90 | 30.60 | 0.00 | - | 1 | 12 | 251.56% |
| DIS230203C00084000 | 2023-01-30 10:38AM EST | 84.00 | 25.85 | 28.90 | 29.55 | +1.85 | +7.71% | 1 | 6 | 217.19% |
| DIS230203C00085000 | 2023-01-30 3:06PM EST | 85.00 | 23.33 | 27.90 | 28.55 | 0.00 | - | 1 | 31 | 209.38% |
| DIS230203C00086000 | 2023-02-01 11:12AM EST | 86.00 | 22.20 | 26.85 | 27.55 | 0.00 | - | 7 | 36 | 318.75% |
| DIS230203C00087000 | 2023-01-30 10:20AM EST | 87.00 | 21.50 | 26.00 | 26.55 | 0.00 | - | 1 | 63 | 232.81% |
| DIS230203C00088000 | 2023-02-02 11:50AM EST | 88.00 | 24.18 | 25.20 | 25.55 | +7.32 | +43.42% | 1 | 93 | 258.59% |
| DIS230203C00089000 | 2023-02-01 10:00AM EST | 89.00 | 19.40 | 24.05 | 24.50 | 0.00 | - | 3 | 72 | 214.84% |
| DIS230203C00090000 | 2023-02-02 2:21PM EST | 90.00 | 22.79 | 23.10 | 23.50 | +4.46 | +24.33% | 9 | 162 | 216.41% |
| DIS230203C00091000 | 2023-02-02 3:29PM EST | 91.00 | 21.61 | 22.05 | 22.50 | +4.51 | +26.37% | 22 | 111 | 196.88% |
| DIS230203C00092000 | 2023-02-02 3:38PM EST | 92.00 | 20.80 | 21.05 | 21.45 | +4.67 | +28.95% | 13 | 157 | 176.56% |
| DIS230203C00093000 | 2023-02-02 3:35PM EST | 93.00 | 19.95 | 20.05 | 20.50 | +3.79 | +23.45% | 32 | 261 | 180.47% |
| DIS230203C00094000 | 2023-02-02 12:51PM EST | 94.00 | 18.50 | 19.05 | 19.50 | +3.22 | +21.07% | 7 | 208 | 171.88% |
| DIS230203C00095000 | 2023-02-02 1:16PM EST | 95.00 | 17.82 | 18.10 | 18.45 | +3.37 | +23.32% | 23 | 654 | 163.28% |
| DIS230203C00096000 | 2023-02-02 2:25PM EST | 96.00 | 16.71 | 17.10 | 17.45 | +3.26 | +24.24% | 20 | 196 | 154.69% |
| DIS230203C00097000 | 2023-02-02 3:59PM EST | 97.00 | 16.25 | 16.05 | 16.45 | +3.93 | +31.90% | 16 | 686 | 135.94% |
| DIS230203C00098000 | 2023-02-02 2:26PM EST | 98.00 | 14.74 | 15.05 | 15.50 | +3.49 | +31.02% | 15 | 427 | 138.28% |
| DIS230203C00099000 | 2023-02-02 3:51PM EST | 99.00 | 14.02 | 14.05 | 14.45 | +4.02 | +40.20% | 20 | 433 | 120.31% |
| DIS230203C00100000 | 2023-02-02 3:49PM EST | 100.00 | 12.87 | 13.05 | 13.50 | +3.73 | +40.81% | 96 | 2,308 | 121.09% |
| DIS230203C00101000 | 2023-02-02 3:21PM EST | 101.00 | 11.70 | 12.10 | 12.45 | +4.61 | +65.02% | 24 | 626 | 113.28% |
| DIS230203C00102000 | 2023-02-02 1:58PM EST | 102.00 | 11.29 | 11.05 | 11.50 | +3.82 | +51.14% | 9 | 1,287 | 104.69% |
| DIS230203C00103000 | 2023-02-02 3:39PM EST | 103.00 | 9.95 | 10.05 | 10.50 | +3.71 | +59.46% | 57 | 416 | 96.48% |
| DIS230203C00104000 | 2023-02-02 3:21PM EST | 104.00 | 8.70 | 9.10 | 9.45 | +3.31 | +61.41% | 20 | 591 | 88.28% |
| DIS230203C00105000 | 2023-02-02 3:49PM EST | 105.00 | 7.92 | 8.10 | 8.45 | +3.65 | +85.48% | 175 | 1,578 | 79.69% |
| DIS230203C00106000 | 2023-02-02 3:51PM EST | 106.00 | 7.11 | 7.10 | 7.45 | +3.91 | +122.19% | 210 | 2,622 | 71.48% |
| DIS230203C00107000 | 2023-02-02 3:34PM EST | 107.00 | 6.00 | 6.15 | 6.45 | +3.32 | +123.88% | 209 | 1,902 | 67.19% |
| DIS230203C00108000 | 2023-02-02 3:59PM EST | 108.00 | 5.31 | 5.15 | 5.50 | +3.31 | +165.50% | 467 | 2,301 | 61.72% |
| DIS230203C00109000 | 2023-02-02 3:51PM EST | 109.00 | 4.30 | 4.20 | 4.50 | +2.94 | +216.18% | 871 | 1,553 | 54.88% |
| DIS230203C00110000 | 2023-02-02 3:59PM EST | 110.00 | 3.45 | 3.20 | 3.55 | +2.59 | +301.16% | 3,802 | 3,252 | 59.86% |
| DIS230203C00111000 | 2023-02-02 3:57PM EST | 111.00 | 2.60 | 2.43 | 2.66 | +2.10 | +420.00% | 3,273 | 1,728 | 53.71% |
| DIS230203C00112000 | 2023-02-02 3:58PM EST | 112.00 | 1.78 | 1.65 | 1.84 | +1.51 | +559.26% | 4,177 | 1,362 | 48.24% |
| DIS230203C00113000 | 2023-02-02 3:59PM EST | 113.00 | 1.09 | 1.06 | 1.17 | +0.95 | +678.57% | 3,591 | 1,041 | 44.92% |
| DIS230203C00114000 | 2023-02-02 3:57PM EST | 114.00 | 0.71 | 0.60 | 0.71 | +0.62 | +688.89% | 2,215 | 1,122 | 44.63% |
| DIS230203C00115000 | 2023-02-02 3:59PM EST | 115.00 | 0.34 | 0.32 | 0.38 | +0.29 | +580.00% | 2,585 | 1,202 | 43.56% |
| DIS230203C00116000 | 2023-02-02 3:59PM EST | 116.00 | 0.19 | 0.15 | 0.21 | +0.15 | +375.00% | 550 | 1,136 | 44.92% |
| DIS230203C00117000 | 2023-02-02 3:59PM EST | 117.00 | 0.10 | 0.08 | 0.11 | +0.07 | +233.33% | 474 | 760 | 46.09% |
| DIS230203C00118000 | 2023-02-02 3:58PM EST | 118.00 | 0.05 | 0.04 | 0.07 | +0.03 | +150.00% | 371 | 807 | 49.61% |
| DIS230203C00119000 | 2023-02-02 3:22PM EST | 119.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 247 | 132 | 46.09% |
| DIS230203C00120000 | 2023-02-02 3:58PM EST | 120.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 156 | 612 | 50.78% |
| DIS230203C00121000 | 2023-02-02 3:57PM EST | 121.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 80 | 23 | 53.13% |
| DIS230203C00122000 | 2023-01-30 1:12PM EST | 122.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 23 | 64.84% |
| DIS230203C00123000 | 2023-02-02 11:16AM EST | 123.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 46 | 59.38% |
| DIS230203C00124000 | 2023-01-30 11:43AM EST | 124.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 77 | 79 | 65.63% |
| DIS230203C00125000 | 2023-02-02 1:40PM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 293 | 71.88% |
| DIS230203C00130000 | 2023-01-27 3:31PM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 134 | 93.75% |
| DIS230203C00135000 | 2023-01-27 2:52PM EST | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 28 | 118.75% |
Options de ventepour3 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230203P00060000 | 2023-01-13 11:28AM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 177 | 393.75% |
| DIS230203P00065000 | 2023-01-26 11:16AM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 530 | 350.00% |
| DIS230203P00070000 | 2023-01-24 9:46AM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 66 | 300.00% |
| DIS230203P00073000 | 2023-02-02 1:37PM EST | 73.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 78 | 37 | 318.75% |
| DIS230203P00074000 | 2023-02-02 1:37PM EST | 74.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 78 | 27 | 309.38% |
| DIS230203P00075000 | 2023-01-30 11:37AM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 194 | 262.50% |
| DIS230203P00076000 | 2023-01-23 1:56PM EST | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 922 | 256.25% |
| DIS230203P00077000 | 2023-01-23 12:59PM EST | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 678 | 250.00% |
| DIS230203P00078000 | 2023-02-01 9:40AM EST | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 743 | 237.50% |
| DIS230203P00079000 | 2023-01-31 10:15AM EST | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 333 | 231.25% |
| DIS230203P00080000 | 2023-01-31 9:59AM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,510 | 225.00% |
| DIS230203P00081000 | 2023-01-31 11:08AM EST | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 284 | 218.75% |
| DIS230203P00082000 | 2023-01-30 3:11PM EST | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 269 | 212.50% |
| DIS230203P00083000 | 2023-01-30 2:20PM EST | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 197 | 200.00% |
| DIS230203P00084000 | 2023-01-27 9:43AM EST | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 334 | 193.75% |
| DIS230203P00085000 | 2023-01-27 10:20AM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 973 | 187.50% |
| DIS230203P00086000 | 2023-02-01 1:16PM EST | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 248 | 181.25% |
| DIS230203P00087000 | 2023-01-27 9:47AM EST | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 638 | 175.00% |
| DIS230203P00088000 | 2023-02-01 2:40PM EST | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 264 | 168.75% |
| DIS230203P00089000 | 2023-01-31 10:58AM EST | 89.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 169 | 162.50% |
| DIS230203P00090000 | 2023-02-01 3:56PM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,078 | 153.13% |
| DIS230203P00091000 | 2023-01-30 3:06PM EST | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 374 | 143.75% |
| DIS230203P00092000 | 2023-01-31 9:32AM EST | 92.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 256 | 137.50% |
| DIS230203P00093000 | 2023-01-31 9:56AM EST | 93.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 1,007 | 131.25% |
| DIS230203P00094000 | 2023-01-31 3:52PM EST | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 324 | 125.00% |
| DIS230203P00095000 | 2023-02-02 12:00PM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,549 | 118.75% |
| DIS230203P00096000 | 2023-02-01 3:37PM EST | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 683 | 112.50% |
| DIS230203P00097000 | 2023-02-02 12:12PM EST | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 675 | 106.25% |
| DIS230203P00098000 | 2023-02-02 2:40PM EST | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 693 | 100.00% |
| DIS230203P00099000 | 2023-02-02 1:41PM EST | 99.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 25 | 1,271 | 93.75% |
| DIS230203P00100000 | 2023-02-02 3:36PM EST | 100.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 37 | 2,055 | 87.50% |
| DIS230203P00101000 | 2023-02-02 3:13PM EST | 101.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 40 | 2,035 | 81.25% |
| DIS230203P00102000 | 2023-02-02 3:54PM EST | 102.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 177 | 2,710 | 75.00% |
| DIS230203P00103000 | 2023-02-02 3:32PM EST | 103.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 321 | 2,291 | 73.44% |
| DIS230203P00104000 | 2023-02-02 3:23PM EST | 104.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 147 | 3,555 | 70.31% |
| DIS230203P00105000 | 2023-02-02 3:54PM EST | 105.00 | 0.02 | 0.02 | 0.05 | -0.10 | -83.33% | 414 | 3,116 | 71.88% |
| DIS230203P00106000 | 2023-02-02 3:55PM EST | 106.00 | 0.02 | 0.02 | 0.04 | -0.18 | -90.00% | 286 | 1,710 | 62.50% |
| DIS230203P00107000 | 2023-02-02 3:58PM EST | 107.00 | 0.05 | 0.04 | 0.05 | -0.26 | -83.87% | 798 | 1,435 | 58.98% |
| DIS230203P00108000 | 2023-02-02 3:55PM EST | 108.00 | 0.06 | 0.06 | 0.07 | -0.55 | -90.16% | 1,779 | 1,705 | 54.69% |
| DIS230203P00109000 | 2023-02-02 3:59PM EST | 109.00 | 0.11 | 0.10 | 0.12 | -0.81 | -88.04% | 623 | 1,423 | 51.76% |
| DIS230203P00110000 | 2023-02-02 3:58PM EST | 110.00 | 0.17 | 0.16 | 0.20 | -1.34 | -88.74% | 1,742 | 857 | 50.00% |
| DIS230203P00111000 | 2023-02-02 3:59PM EST | 111.00 | 0.29 | 0.27 | 0.34 | -1.86 | -86.51% | 651 | 175 | 47.56% |
| DIS230203P00112000 | 2023-02-02 3:59PM EST | 112.00 | 0.51 | 0.50 | 0.57 | -2.39 | -82.41% | 890 | 225 | 45.41% |
| DIS230203P00113000 | 2023-02-02 3:57PM EST | 113.00 | 0.88 | 0.86 | 0.96 | -3.77 | -81.08% | 302 | 109 | 44.92% |
| DIS230203P00114000 | 2023-02-02 3:55PM EST | 114.00 | 1.42 | 1.40 | 1.50 | -4.59 | -76.37% | 218 | 174 | 44.63% |
| DIS230203P00115000 | 2023-02-02 3:07PM EST | 115.00 | 2.90 | 2.09 | 2.22 | -2.65 | -47.75% | 5 | 102 | 46.19% |
| DIS230203P00116000 | 2023-01-30 2:59PM EST | 116.00 | 7.80 | 2.77 | 3.30 | 0.00 | - | 2 | 13 | 63.28% |
| DIS230203P00117000 | 2023-02-02 1:00PM EST | 117.00 | 4.15 | 3.60 | 4.00 | -4.85 | -53.89% | 3 | 1 | 55.08% |
| DIS230203P00119000 | 2023-02-02 2:07PM EST | 119.00 | 5.70 | 5.60 | 5.95 | -3.30 | -36.67% | 122 | 0 | 68.95% |
| DIS230203P00120000 | 2023-02-02 2:07PM EST | 120.00 | 6.74 | 6.55 | 7.05 | -4.96 | -42.39% | 125 | 1 | 87.70% |
| DIS230203P00130000 | 2023-02-02 2:48PM EST | 130.00 | 17.70 | 16.60 | 17.05 | -18.32 | -50.86% | 1 | 0 | 118.75% |
© 2023 Yahoo. Tous droits réservés.
