The Walt Disney Company (DIS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:02PM EST
Échanges après Bourse :
Options d’achatpour3 décembre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS211203C00115000 | 2021-11-29 11:29AM EST | 115.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| DIS211203C00120000 | 2021-11-29 3:19PM EST | 120.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DIS211203C00125000 | 2021-11-30 12:37PM EST | 125.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS211203C00130000 | 2021-11-30 3:50PM EST | 130.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| DIS211203C00135000 | 2021-11-30 3:31PM EST | 135.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| DIS211203C00140000 | 2021-11-30 3:47PM EST | 140.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 0.00% |
| DIS211203C00141000 | 2021-11-30 3:31PM EST | 141.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| DIS211203C00142000 | 2021-11-30 3:59PM EST | 142.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| DIS211203C00143000 | 2021-11-30 3:45PM EST | 143.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 1,012 | 0 | 0.00% |
| DIS211203C00144000 | 2021-11-30 3:59PM EST | 144.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 2,404 | 0 | 0.00% |
| DIS211203C00145000 | 2021-11-30 3:59PM EST | 145.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4,463 | 0 | 0.39% |
| DIS211203C00146000 | 2021-11-30 3:59PM EST | 146.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4,072 | 0 | 3.13% |
| DIS211203C00147000 | 2021-11-30 3:59PM EST | 147.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 3,503 | 0 | 3.13% |
| DIS211203C00148000 | 2021-11-30 3:59PM EST | 148.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5,278 | 0 | 6.25% |
| DIS211203C00149000 | 2021-11-30 3:58PM EST | 149.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2,142 | 0 | 6.25% |
| DIS211203C00150000 | 2021-11-30 3:59PM EST | 150.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 6,622 | 0 | 12.50% |
| DIS211203C00152500 | 2021-11-30 3:58PM EST | 152.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3,430 | 0 | 12.50% |
| DIS211203C00155000 | 2021-11-30 3:57PM EST | 155.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,705 | 0 | 12.50% |
| DIS211203C00157500 | 2021-11-30 3:59PM EST | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 25.00% |
| DIS211203C00160000 | 2021-11-30 3:57PM EST | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,104 | 0 | 25.00% |
| DIS211203C00162500 | 2021-11-30 3:59PM EST | 162.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 25.00% |
| DIS211203C00165000 | 2021-11-30 3:56PM EST | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 859 | 0 | 25.00% |
| DIS211203C00167500 | 2021-11-30 2:47PM EST | 167.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| DIS211203C00170000 | 2021-11-30 3:37PM EST | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 50.00% |
| DIS211203C00172500 | 2021-11-30 2:09PM EST | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| DIS211203C00175000 | 2021-11-30 2:42PM EST | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| DIS211203C00177500 | 2021-11-29 12:41PM EST | 177.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| DIS211203C00180000 | 2021-11-30 3:22PM EST | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| DIS211203C00182500 | 2021-11-29 1:52PM EST | 182.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DIS211203C00185000 | 2021-11-30 2:10PM EST | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS211203C00190000 | 2021-11-30 10:14AM EST | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| DIS211203C00195000 | 2021-11-29 3:05PM EST | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 50.00% |
| DIS211203C00200000 | 2021-11-29 2:35PM EST | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| DIS211203C00205000 | 2021-11-29 1:34PM EST | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 50.00% |
| DIS211203C00210000 | 2021-11-23 2:47PM EST | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| DIS211203C00215000 | 2021-11-24 12:52PM EST | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 50.00% |
| DIS211203C00220000 | 2021-11-29 1:35PM EST | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 50.00% |
| DIS211203C00225000 | 2021-11-29 2:35PM EST | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 50.00% |
| DIS211203C00230000 | 2021-11-29 11:38AM EST | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Options de ventepour3 décembre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS211203P00115000 | 2021-11-30 9:57AM EST | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS211203P00120000 | 2021-11-29 12:59PM EST | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| DIS211203P00125000 | 2021-11-30 3:50PM EST | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| DIS211203P00130000 | 2021-11-30 3:37PM EST | 130.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 25.00% |
| DIS211203P00135000 | 2021-11-30 3:54PM EST | 135.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 854 | 0 | 25.00% |
| DIS211203P00138000 | 2021-11-30 3:59PM EST | 138.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 12.50% |
| DIS211203P00139000 | 2021-11-30 3:53PM EST | 139.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 12.50% |
| DIS211203P00140000 | 2021-11-30 3:59PM EST | 140.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,494 | 0 | 12.50% |
| DIS211203P00141000 | 2021-11-30 3:48PM EST | 141.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 6.25% |
| DIS211203P00142000 | 2021-11-30 3:58PM EST | 142.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1,085 | 0 | 6.25% |
| DIS211203P00143000 | 2021-11-30 3:59PM EST | 143.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 2,115 | 0 | 3.13% |
| DIS211203P00144000 | 2021-11-30 3:57PM EST | 144.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2,579 | 0 | 1.56% |
| DIS211203P00145000 | 2021-11-30 3:59PM EST | 145.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 2,781 | 0 | 0.00% |
| DIS211203P00146000 | 2021-11-30 3:58PM EST | 146.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1,673 | 0 | 0.00% |
| DIS211203P00147000 | 2021-11-30 3:57PM EST | 147.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 438 | 0 | 0.00% |
| DIS211203P00148000 | 2021-11-30 3:59PM EST | 148.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 0.00% |
| DIS211203P00149000 | 2021-11-30 3:59PM EST | 149.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| DIS211203P00150000 | 2021-11-30 3:59PM EST | 150.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 427 | 0 | 0.00% |
| DIS211203P00152500 | 2021-11-30 3:57PM EST | 152.50 | 8.12 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.00% |
| DIS211203P00155000 | 2021-11-30 3:59PM EST | 155.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 581 | 0 | 0.00% |
| DIS211203P00157500 | 2021-11-30 3:59PM EST | 157.50 | 12.72 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| DIS211203P00160000 | 2021-11-30 3:59PM EST | 160.00 | 15.32 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| DIS211203P00162500 | 2021-11-30 3:09PM EST | 162.50 | 18.68 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| DIS211203P00165000 | 2021-11-30 3:58PM EST | 165.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| DIS211203P00167500 | 2021-11-30 3:31PM EST | 167.50 | 23.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DIS211203P00170000 | 2021-11-30 3:50PM EST | 170.00 | 25.53 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| DIS211203P00172500 | 2021-11-30 9:49AM EST | 172.50 | 25.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS211203P00175000 | 2021-11-30 3:58PM EST | 175.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| DIS211203P00177500 | 2021-11-30 2:22PM EST | 177.50 | 33.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DIS211203P00180000 | 2021-11-30 3:59PM EST | 180.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIS211203P00182500 | 2021-11-26 12:50PM EST | 182.50 | 34.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS211203P00185000 | 2021-11-29 2:57PM EST | 185.00 | 37.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS211203P00190000 | 2021-11-29 9:44AM EST | 190.00 | 43.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS211203P00195000 | 2021-11-26 12:04PM EST | 195.00 | 47.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS211203P00200000 | 2021-11-29 9:31AM EST | 200.00 | 50.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
