Marchés français ouverture 2 min

The Walt Disney Company (DIS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
91,50+0,71 (+0,78 %)
À la clôture : 04:01PM EST
91,46 -0,04 (-0,04 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour8 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS231208C000550002023-11-07 11:49AM EST55.0029.550.000.000.00--00.00%
DIS231208C000650002023-11-14 10:16AM EST65.0026.250.000.000.00-100.00%
DIS231208C000690002023-11-29 1:04PM EST69.0023.850.000.000.00-100.00%
DIS231208C000700002023-11-27 10:12AM EST70.0025.200.000.000.00-500.00%
DIS231208C000710002023-11-09 9:45AM EST71.0018.750.000.000.00-100.00%
DIS231208C000720002023-12-05 10:35AM EST72.0019.110.000.000.00-100.00%
DIS231208C000730002023-11-09 10:00AM EST73.0017.250.000.000.00--00.00%
DIS231208C000740002023-11-29 9:44AM EST74.0018.100.000.000.00-100.00%
DIS231208C000750002023-11-29 10:19AM EST75.0016.850.000.000.00-300.00%
DIS231208C000760002023-11-29 12:13PM EST76.0016.900.000.000.00-200.00%
DIS231208C000770002023-12-05 11:52AM EST77.0013.810.000.000.00-100.00%
DIS231208C000780002023-12-05 10:47AM EST78.0013.150.000.000.00-100.00%
DIS231208C000790002023-11-29 11:17AM EST79.0013.150.000.000.00-700.00%
DIS231208C000800002023-12-05 11:01AM EST80.0011.170.000.000.00-500.00%
DIS231208C000810002023-12-04 1:20PM EST81.0011.220.000.000.00-200.00%
DIS231208C000820002023-12-06 3:45PM EST82.009.450.000.000.00-200.00%
DIS231208C000830002023-12-06 1:16PM EST83.008.950.000.000.00-600.00%
DIS231208C000840002023-12-06 10:09AM EST84.007.430.000.000.00-100.00%
DIS231208C000850002023-12-06 10:59AM EST85.007.420.000.000.00-2100.00%
DIS231208C000860002023-12-06 3:59PM EST86.005.480.000.000.00-1200.00%
DIS231208C000870002023-12-06 11:23AM EST87.005.250.000.000.00-1000.00%
DIS231208C000880002023-12-06 3:58PM EST88.003.450.000.000.00-1400.00%
DIS231208C000890002023-12-06 11:38AM EST89.003.100.000.000.00-1900.00%
DIS231208C000900002023-12-06 3:47PM EST90.001.540.000.000.00-67500.00%
DIS231208C000910002023-12-06 3:59PM EST91.000.850.000.000.00-3,77200.00%
DIS231208C000920002023-12-06 3:59PM EST92.000.350.000.000.00-4,90403.13%
DIS231208C000930002023-12-06 3:59PM EST93.000.130.000.000.00-4,92006.25%
DIS231208C000940002023-12-06 3:59PM EST94.000.070.000.000.00-2,707012.50%
DIS231208C000950002023-12-06 3:49PM EST95.000.030.000.000.00-1,544012.50%
DIS231208C000960002023-12-06 3:52PM EST96.000.030.000.000.00-2,154012.50%
DIS231208C000970002023-12-06 3:38PM EST97.000.010.000.000.00-272025.00%
DIS231208C000980002023-12-06 3:39PM EST98.000.010.000.000.00-316025.00%
DIS231208C000990002023-12-06 12:37PM EST99.000.010.000.000.00-13025.00%
DIS231208C001000002023-12-06 12:37PM EST100.000.010.000.000.00-13025.00%
DIS231208C001010002023-12-06 2:25PM EST101.000.010.000.000.00-5025.00%
DIS231208C001020002023-12-06 11:58AM EST102.000.010.000.000.00-2025.00%
DIS231208C001030002023-12-04 10:59AM EST103.000.010.000.000.00-25050.00%
DIS231208C001040002023-12-01 3:59PM EST104.000.020.000.000.00-150050.00%
DIS231208C001050002023-12-06 3:26PM EST105.000.010.000.000.00-501050.00%
DIS231208C001060002023-12-04 11:13AM EST106.000.010.000.000.00-1050.00%
DIS231208C001070002023-12-01 9:31AM EST107.000.020.000.000.00-1050.00%
DIS231208C001100002023-11-29 2:22PM EST110.000.010.000.000.00-10050.00%
DIS231208C001150002023-11-22 11:58AM EST115.000.010.000.000.00-1050.00%
Options de ventepour8 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS231208P000550002023-11-30 2:46PM EST55.000.010.000.000.00--050.00%
DIS231208P000600002023-11-20 10:01AM EST60.000.030.000.000.00-5050.00%
DIS231208P000650002023-11-30 10:29AM EST65.000.020.000.000.00-1050.00%
DIS231208P000690002023-12-01 10:22AM EST69.000.010.000.000.00-2050.00%
DIS231208P000700002023-11-24 9:39AM EST70.000.020.000.000.00-10050.00%
DIS231208P000710002023-11-17 10:14AM EST71.000.050.000.000.00-1050.00%
DIS231208P000720002023-11-14 2:23PM EST72.000.030.000.000.00-1050.00%
DIS231208P000730002023-11-14 3:58PM EST73.000.060.000.000.00-3050.00%
DIS231208P000740002023-11-27 12:53PM EST74.000.030.000.000.00-1050.00%
DIS231208P000750002023-12-05 12:17PM EST75.000.010.000.000.00-1050.00%
DIS231208P000760002023-11-17 10:05AM EST76.000.050.000.000.00-1050.00%
DIS231208P000770002023-12-01 12:41PM EST77.000.010.000.000.00-10050.00%
DIS231208P000780002023-11-29 3:06PM EST78.000.020.000.000.00-81050.00%
DIS231208P000790002023-11-29 11:20AM EST79.000.010.000.000.00-10050.00%
DIS231208P000800002023-12-05 12:17PM EST80.000.010.000.000.00-1050.00%
DIS231208P000810002023-12-06 11:45AM EST81.000.020.000.000.00-1050.00%
DIS231208P000820002023-12-05 12:21PM EST82.000.010.000.000.00-5025.00%
DIS231208P000830002023-12-05 1:01PM EST83.000.010.000.000.00-96025.00%
DIS231208P000840002023-12-06 10:52AM EST84.000.010.000.000.00-11025.00%
DIS231208P000850002023-12-06 2:15PM EST85.000.010.000.000.00-23025.00%
DIS231208P000860002023-12-06 3:31PM EST86.000.010.000.000.00-29025.00%
DIS231208P000870002023-12-06 1:02PM EST87.000.020.000.000.00-326012.50%
DIS231208P000880002023-12-06 3:38PM EST88.000.040.000.000.00-654012.50%
DIS231208P000890002023-12-06 3:59PM EST89.000.080.000.000.00-499012.50%
DIS231208P000900002023-12-06 3:59PM EST90.000.230.000.000.00-1,80106.25%
DIS231208P000910002023-12-06 3:59PM EST91.000.510.000.000.00-2,04703.13%
DIS231208P000920002023-12-06 3:47PM EST92.001.130.000.000.00-1,47500.00%
DIS231208P000930002023-12-06 3:21PM EST93.001.800.000.000.00-19300.00%
DIS231208P000940002023-12-06 2:52PM EST94.002.590.000.000.00-9200.00%
DIS231208P000950002023-12-06 2:51PM EST95.003.590.000.000.00-1100.00%
DIS231208P000960002023-12-06 11:44AM EST96.004.250.000.000.00-600.00%
DIS231208P000970002023-12-06 10:09AM EST97.005.830.000.000.00-600.00%
DIS231208P000980002023-12-05 11:03AM EST98.007.000.000.000.00-500.00%
DIS231208P000990002023-12-05 11:29AM EST99.008.440.000.000.00-100.00%
DIS231208P001000002023-12-04 10:30AM EST100.008.480.000.000.00-100.00%
DIS231208P001010002023-12-05 2:52PM EST101.0010.670.000.000.00-100.00%
DIS231208P001020002023-11-28 10:41AM EST102.007.400.000.000.00--00.00%
DIS231208P001050002023-11-17 3:36PM EST105.0010.950.000.000.00-500.00%
DIS231208P001060002023-12-05 1:41PM EST106.0015.9514.6514.900.00--5131.64%
DIS231208P001090002023-12-06 3:58PM EST109.0017.850.000.000.00-1000.00%
DIS231208P001100002023-12-06 11:00AM EST110.0017.750.000.000.00-1500.00%
DIS231208P001150002023-11-03 2:58PM EST115.0029.9122.3522.750.00-1000.00%