DIS - The Walt Disney Company
NYSE - Nasdaq Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour9 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230609C00060000 | 2023-06-05 9:36AM EDT | 60.00 | 30.50 | 32.40 | 32.75 | 0.00 | - | 1 | 73 | 222.66% |
| DIS230609C00070000 | 2023-06-05 2:02PM EDT | 70.00 | 20.00 | 22.45 | 22.60 | 0.00 | - | 4 | 16 | 132.81% |
| DIS230609C00075000 | 2023-06-06 9:33AM EDT | 75.00 | 16.25 | 17.40 | 17.55 | 0.00 | - | 1 | 30 | 111.72% |
| DIS230609C00077000 | 2023-06-07 1:34PM EDT | 77.00 | 15.05 | 15.45 | 15.60 | -0.15 | -0.99% | 4 | 32 | 92.19% |
| DIS230609C00079000 | 2023-06-07 2:20PM EDT | 79.00 | 13.77 | 13.40 | 13.55 | +2.93 | +27.03% | 1 | 4 | 87.50% |
| DIS230609C00080000 | 2023-06-06 11:51AM EDT | 80.00 | 12.13 | 12.50 | 12.65 | 0.00 | - | 3 | 295 | 86.52% |
| DIS230609C00081000 | 2023-06-02 11:23AM EDT | 81.00 | 9.85 | 11.45 | 11.65 | 0.00 | - | 3 | 11 | 75.78% |
| DIS230609C00082000 | 2023-06-02 12:35PM EDT | 82.00 | 8.90 | 10.45 | 10.60 | 0.00 | - | 22 | 25 | 64.06% |
| DIS230609C00083000 | 2023-06-05 2:42PM EDT | 83.00 | 8.30 | 9.45 | 9.55 | 0.00 | - | 2 | 9 | 63.67% |
| DIS230609C00084000 | 2023-06-07 2:34PM EDT | 84.00 | 8.45 | 8.40 | 8.55 | +0.45 | +5.62% | 50 | 131 | 57.81% |
| DIS230609C00085000 | 2023-06-07 1:34PM EDT | 85.00 | 7.00 | 7.50 | 7.60 | -0.25 | -3.45% | 6 | 148 | 51.95% |
| DIS230609C00086000 | 2023-06-07 11:56AM EDT | 86.00 | 6.43 | 6.40 | 6.55 | +0.24 | +3.88% | 6 | 161 | 45.90% |
| DIS230609C00087000 | 2023-06-07 10:15AM EDT | 87.00 | 5.35 | 5.50 | 5.65 | +0.10 | +1.90% | 12 | 544 | 49.51% |
| DIS230609C00088000 | 2023-06-07 3:02PM EDT | 88.00 | 4.57 | 4.45 | 4.65 | +0.35 | +8.29% | 27 | 1,244 | 42.38% |
| DIS230609C00089000 | 2023-06-07 3:02PM EDT | 89.00 | 3.60 | 3.45 | 3.65 | +0.27 | +8.11% | 234 | 981 | 35.16% |
| DIS230609C00090000 | 2023-06-07 3:07PM EDT | 90.00 | 2.68 | 2.58 | 2.62 | +0.30 | +12.61% | 852 | 3,628 | 25.88% |
| DIS230609C00091000 | 2023-06-07 3:04PM EDT | 91.00 | 1.72 | 1.75 | 1.82 | +0.17 | +10.97% | 1,827 | 2,561 | 26.56% |
| DIS230609C00092000 | 2023-06-07 3:05PM EDT | 92.00 | 1.08 | 1.02 | 1.04 | +0.13 | +13.68% | 4,139 | 6,895 | 23.10% |
| DIS230609C00093000 | 2023-06-07 3:10PM EDT | 93.00 | 0.50 | 0.52 | 0.54 | -0.02 | -3.85% | 9,511 | 10,415 | 22.90% |
| DIS230609C00094000 | 2023-06-07 3:05PM EDT | 94.00 | 0.27 | 0.25 | 0.26 | -0.01 | -3.57% | 3,993 | 6,005 | 23.63% |
| DIS230609C00095000 | 2023-06-07 3:09PM EDT | 95.00 | 0.14 | 0.13 | 0.14 | -0.04 | -22.22% | 4,290 | 6,491 | 25.98% |
| DIS230609C00096000 | 2023-06-07 3:02PM EDT | 96.00 | 0.08 | 0.08 | 0.09 | -0.04 | -33.33% | 793 | 1,778 | 29.20% |
| DIS230609C00097000 | 2023-06-07 3:06PM EDT | 97.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 242 | 1,398 | 32.23% |
| DIS230609C00098000 | 2023-06-07 3:02PM EDT | 98.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 120 | 1,669 | 34.77% |
| DIS230609C00099000 | 2023-06-07 3:00PM EDT | 99.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 171 | 786 | 37.89% |
| DIS230609C00100000 | 2023-06-07 3:09PM EDT | 100.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 278 | 4,269 | 42.58% |
| DIS230609C00101000 | 2023-06-07 1:12PM EDT | 101.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 40 | 1,294 | 44.53% |
| DIS230609C00102000 | 2023-06-07 12:15PM EDT | 102.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 347 | 1,278 | 48.44% |
| DIS230609C00103000 | 2023-06-07 1:15PM EDT | 103.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 33 | 223 | 53.13% |
| DIS230609C00104000 | 2023-06-07 1:18PM EDT | 104.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 320 | 52.34% |
| DIS230609C00105000 | 2023-06-07 1:18PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 482 | 56.25% |
| DIS230609C00106000 | 2023-06-07 9:49AM EDT | 106.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 245 | 59.38% |
| DIS230609C00107000 | 2023-06-05 11:53AM EDT | 107.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 89 | 62.50% |
| DIS230609C00108000 | 2023-06-07 10:08AM EDT | 108.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 1 | 347 | 62.50% |
| DIS230609C00109000 | 2023-06-07 1:18PM EDT | 109.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 134 | 70.31% |
| DIS230609C00110000 | 2023-06-05 2:50PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 180 | 73.44% |
| DIS230609C00111000 | 2023-06-06 2:55PM EDT | 111.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 40 | 76.56% |
| DIS230609C00112000 | 2023-05-18 1:45PM EDT | 112.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 52 | 84.38% |
| DIS230609C00113000 | 2023-05-16 3:37PM EDT | 113.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 11 | 84.38% |
| DIS230609C00114000 | 2023-06-06 9:46AM EDT | 114.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 48 | 87.50% |
| DIS230609C00115000 | 2023-06-07 1:23PM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 64 | 84.38% |
| DIS230609C00120000 | 2023-06-07 1:23PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 89 | 98.44% |
| DIS230609C00125000 | 2023-05-26 10:28AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 112.50% |
| DIS230609C00130000 | 2023-06-05 2:45PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 1 | 16 | 125.00% |
| DIS230609C00135000 | 2023-06-05 2:47PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 7 | 137.50% |
| DIS230609C00140000 | 2023-06-07 2:44PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 6 | 1 | 150.00% |
Options de ventepour9 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230609P00060000 | 2023-05-30 3:57PM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 71 | 81 | 162.50% |
| DIS230609P00065000 | 2023-05-26 1:47PM EDT | 65.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 62 | 64 | 134.38% |
| DIS230609P00070000 | 2023-06-06 9:32AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 386 | 106.25% |
| DIS230609P00075000 | 2023-06-05 1:35PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 328 | 84.38% |
| DIS230609P00076000 | 2023-06-01 12:41PM EDT | 76.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 87.50% |
| DIS230609P00077000 | 2023-06-02 12:26PM EDT | 77.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 46 | 82.81% |
| DIS230609P00078000 | 2023-06-05 2:29PM EDT | 78.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 133 | 77.34% |
| DIS230609P00079000 | 2023-06-05 10:53AM EDT | 79.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 191 | 71.88% |
| DIS230609P00080000 | 2023-06-07 9:31AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,028 | 59.38% |
| DIS230609P00081000 | 2023-06-07 9:51AM EDT | 81.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 1,084 | 59.38% |
| DIS230609P00082000 | 2023-06-07 10:51AM EDT | 82.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 547 | 54.69% |
| DIS230609P00083000 | 2023-06-07 1:44PM EDT | 83.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 5,828 | 53.91% |
| DIS230609P00084000 | 2023-06-07 1:44PM EDT | 84.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 35 | 1,374 | 44.53% |
| DIS230609P00085000 | 2023-06-07 2:39PM EDT | 85.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 89 | 4,154 | 43.75% |
| DIS230609P00086000 | 2023-06-07 2:40PM EDT | 86.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 114 | 2,798 | 38.28% |
| DIS230609P00087000 | 2023-06-07 2:47PM EDT | 87.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 305 | 3,992 | 35.16% |
| DIS230609P00088000 | 2023-06-07 2:40PM EDT | 88.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 426 | 2,904 | 29.69% |
| DIS230609P00089000 | 2023-06-07 3:00PM EDT | 89.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 406 | 2,808 | 26.37% |
| DIS230609P00090000 | 2023-06-07 3:06PM EDT | 90.00 | 0.09 | 0.09 | 0.10 | -0.06 | -40.00% | 4,288 | 7,177 | 24.02% |
| DIS230609P00091000 | 2023-06-07 3:02PM EDT | 91.00 | 0.22 | 0.21 | 0.22 | -0.15 | -40.54% | 2,082 | 2,822 | 22.27% |
| DIS230609P00092000 | 2023-06-07 3:08PM EDT | 92.00 | 0.50 | 0.49 | 0.50 | -0.22 | -30.56% | 8,305 | 3,389 | 21.53% |
| DIS230609P00093000 | 2023-06-07 3:09PM EDT | 93.00 | 1.01 | 1.00 | 1.04 | -0.32 | -24.06% | 1,786 | 358 | 22.61% |
| DIS230609P00094000 | 2023-06-07 1:55PM EDT | 94.00 | 1.91 | 1.67 | 1.77 | -0.14 | -6.83% | 44 | 244 | 23.63% |
| DIS230609P00095000 | 2023-06-07 2:21PM EDT | 95.00 | 2.65 | 2.55 | 2.67 | -0.29 | -9.86% | 16 | 724 | 27.05% |
| DIS230609P00096000 | 2023-06-07 12:24PM EDT | 96.00 | 3.41 | 3.55 | 3.65 | -0.34 | -9.07% | 5 | 145 | 32.72% |
| DIS230609P00097000 | 2023-06-07 2:31PM EDT | 97.00 | 4.50 | 4.50 | 4.65 | -1.05 | -18.92% | 5 | 16 | 39.16% |
| DIS230609P00098000 | 2023-06-05 12:14PM EDT | 98.00 | 7.48 | 5.45 | 5.65 | 0.00 | - | 1 | 10 | 45.31% |
| DIS230609P00099000 | 2023-06-02 2:30PM EDT | 99.00 | 7.95 | 6.50 | 6.65 | 0.00 | - | 1 | 12 | 51.17% |
| DIS230609P00100000 | 2023-06-05 3:34PM EDT | 100.00 | 9.14 | 7.45 | 7.55 | 0.00 | - | 9 | 12 | 44.53% |
| DIS230609P00101000 | 2023-06-05 2:59PM EDT | 101.00 | 9.70 | 8.45 | 8.60 | 0.00 | - | 10 | 10 | 57.03% |
| DIS230609P00102000 | 2023-05-25 3:16PM EDT | 102.00 | 13.65 | 9.40 | 9.60 | 0.00 | - | 55 | 0 | 62.11% |
| DIS230609P00103000 | 2023-06-02 12:57PM EDT | 103.00 | 12.00 | 10.40 | 10.60 | 0.00 | - | 1 | 3 | 66.80% |
| DIS230609P00104000 | 2023-05-16 12:04PM EDT | 104.00 | 12.90 | 11.45 | 11.65 | 0.00 | - | 8 | 0 | 62.89% |
| DIS230609P00105000 | 2023-05-16 11:19AM EDT | 105.00 | 14.20 | 12.45 | 12.65 | 0.00 | - | 5 | 0 | 67.19% |
| DIS230609P00106000 | 2023-05-11 12:21PM EDT | 106.00 | 12.90 | 13.40 | 13.55 | 0.00 | - | 3 | 0 | 71.09% |
| DIS230609P00107000 | 2023-05-23 3:25PM EDT | 107.00 | 16.76 | 14.45 | 14.60 | 0.00 | - | 1 | 0 | 66.41% |
| DIS230609P00108000 | 2023-05-31 2:48PM EDT | 108.00 | 20.15 | 15.45 | 15.60 | 0.00 | - | 19 | 0 | 70.31% |
| DIS230609P00109000 | 2023-05-08 10:10AM EDT | 109.00 | 7.75 | 16.00 | 16.35 | 0.00 | - | - | 0 | 0.00% |
| DIS230609P00110000 | 2023-05-11 10:20AM EDT | 110.00 | 17.90 | 17.50 | 17.65 | 0.00 | - | 1 | 0 | 93.75% |
| DIS230609P00111000 | 2023-05-10 9:34AM EDT | 111.00 | 9.10 | 18.50 | 18.65 | 0.00 | - | - | 0 | 97.66% |
| DIS230609P00112000 | 2023-05-10 9:51AM EDT | 112.00 | 10.65 | 19.50 | 19.65 | 0.00 | - | - | 0 | 101.56% |
| DIS230609P00113000 | 2023-05-10 1:53PM EDT | 113.00 | 12.95 | 20.45 | 20.60 | 0.00 | - | - | 0 | 87.50% |
| DIS230609P00114000 | 2023-05-10 11:04AM EDT | 114.00 | 13.45 | 21.45 | 21.60 | 0.00 | - | - | 0 | 90.63% |
| DIS230609P00115000 | 2023-06-02 2:30PM EDT | 115.00 | 23.90 | 22.45 | 22.55 | 0.00 | - | 1 | 0 | 106.25% |
| DIS230609P00120000 | 2023-05-11 9:32AM EDT | 120.00 | 24.40 | 27.40 | 27.55 | 0.00 | - | 1 | 0 | 123.44% |
| DIS230609P00125000 | 2023-05-30 10:32AM EDT | 125.00 | 37.30 | 32.40 | 32.60 | 0.00 | - | - | 0 | 155.86% |
| DIS230609P00130000 | 2023-05-30 11:02AM EDT | 130.00 | 42.25 | 37.45 | 37.65 | 0.00 | - | - | 0 | 155.47% |
© 2023 Yahoo. Tous droits réservés.