Marchés français ouverture 6 h 5 min

The Walt Disney Company (DIS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
114,01-3,14 (-2,68 %)
À la clôture : 04:01PM EDT
113,73 -0,28 (-0,25 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS240419C000400002023-11-24 1:46PM EDT40.0056.5051.5552.050.00-1280.00%
DIS240419C000450002023-11-02 11:10AM EDT45.0039.2547.8548.650.00-1350.00%
DIS240419C000500002024-04-05 3:42PM EDT50.0068.6562.5565.600.00-161290.63%
DIS240419C000550002023-11-16 12:34PM EDT55.0040.1039.1540.000.00-1730.00%
DIS240419C000600002024-03-05 2:10PM EDT60.0052.9556.7057.550.00-4499493.36%
DIS240419C000650002024-03-06 11:53AM EDT65.0046.2653.2053.900.00-1675505.47%
DIS240419C000700002024-04-08 1:33PM EDT70.0047.6342.5545.600.00-1934179.69%
DIS240419C000750002024-04-12 9:51AM EDT75.0040.9838.0540.60-0.77-1.84%51,230199.80%
DIS240419C000800002024-04-09 1:32PM EDT80.0038.4832.7535.600.00-12,365154.69%
DIS240419C000850002024-04-12 11:23AM EDT85.0029.4727.6030.65-4.10-12.21%12,943124.22%
DIS240419C000900002024-04-12 12:39PM EDT90.0024.2523.0025.20-3.86-13.73%43,93599.22%
DIS240419C000950002024-04-12 3:36PM EDT95.0019.0018.0020.25-3.28-14.72%578,31682.62%
DIS240419C000980002024-04-01 12:06PM EDT98.0023.8515.8017.250.00-1297.27%
DIS240419C000990002024-04-12 3:11PM EDT99.0015.1813.9016.25-8.60-36.16%72860.55%
DIS240419C001000002024-04-12 3:37PM EDT100.0014.4014.0015.20-4.00-21.74%9411,30390.63%
DIS240419C001010002024-04-12 2:11PM EDT101.0013.5211.9014.30-3.80-21.94%13756.06%
DIS240419C001020002024-04-11 2:47PM EDT102.0016.3511.8013.300.00-11078.42%
DIS240419C001030002024-04-12 2:16PM EDT103.0011.5910.8512.40-3.76-24.50%21376.27%
DIS240419C001040002024-04-12 2:32PM EDT104.0010.359.9010.35-2.35-18.50%105359.96%
DIS240419C001050002024-04-12 3:08PM EDT105.009.278.8510.00-3.36-26.60%10011,00658.40%
DIS240419C001060002024-04-12 3:07PM EDT106.008.317.0510.20-3.06-26.91%1460.55%
DIS240419C001070002024-04-12 1:53PM EDT107.007.656.158.30-2.94-27.76%198973.93%
DIS240419C001080002024-04-12 2:58PM EDT108.006.406.207.35-4.44-40.96%235854.10%
DIS240419C001090002024-04-12 3:20PM EDT109.005.505.256.40-3.60-39.56%103263.57%
DIS240419C001100002024-04-12 3:56PM EDT110.004.524.355.50-3.33-42.42%5,28613,48159.08%
DIS240419C001110002024-04-12 3:41PM EDT111.003.553.504.65-3.85-52.03%267355.23%
DIS240419C001120002024-04-12 3:57PM EDT112.002.832.763.25-3.43-54.79%5514139.67%
DIS240419C001130002024-04-12 3:43PM EDT113.002.212.092.19-3.06-58.06%22629430.86%
DIS240419C001140002024-04-12 3:59PM EDT114.001.551.511.61-2.94-65.48%97749130.15%
DIS240419C001150002024-04-12 3:59PM EDT115.001.101.101.25-2.65-70.67%3,55027,76731.79%
DIS240419C001160002024-04-12 3:57PM EDT116.000.720.740.77-1.68-70.00%2,4481,85029.20%
DIS240419C001170002024-04-12 3:50PM EDT117.000.490.470.49-1.23-71.51%1,9002,28328.66%
DIS240419C001180002024-04-12 3:57PM EDT118.000.300.290.52-0.83-73.45%8675,05034.67%
DIS240419C001190002024-04-12 3:49PM EDT119.000.200.170.20-0.60-75.00%5811,33529.20%
DIS240419C001200002024-04-12 3:57PM EDT120.000.120.110.13-0.42-77.78%1,93520,02129.88%
DIS240419C001210002024-04-12 3:59PM EDT121.000.080.070.09-0.30-78.95%4012,90531.06%
DIS240419C001220002024-04-12 3:19PM EDT122.000.050.030.07-0.15-75.00%3272,85232.81%
DIS240419C001230002024-04-12 3:15PM EDT123.000.050.010.05-0.11-68.75%1362,75033.99%
DIS240419C001240002024-04-12 3:11PM EDT124.000.030.020.05-0.08-72.73%1331,19136.91%
DIS240419C001250002024-04-12 3:56PM EDT125.000.020.020.03-0.05-71.43%98217,74836.72%
DIS240419C001260002024-04-12 1:49PM EDT126.000.030.000.03-0.01-25.00%1101,72439.45%
DIS240419C001270002024-04-12 2:47PM EDT127.000.020.000.090.00-10573850.00%
DIS240419C001280002024-04-12 12:46PM EDT128.000.020.010.02-0.01-33.33%1968842.19%
DIS240419C001290002024-04-12 12:05PM EDT129.000.010.000.03-0.01-50.00%821747.27%
DIS240419C001300002024-04-12 3:53PM EDT130.000.010.000.01-0.02-66.67%1904,79643.75%
DIS240419C001310002024-04-10 2:14PM EDT131.000.010.000.030.00-24052.34%
DIS240419C001320002024-04-12 12:46PM EDT132.000.040.000.04+0.03+300.00%87252.34%
DIS240419C001330002024-04-11 9:32AM EDT133.000.030.000.020.00-6012450.00%
DIS240419C001340002024-04-05 1:28PM EDT134.000.020.000.070.00-111460.94%
DIS240419C001350002024-04-12 1:07PM EDT135.000.010.000.010.00-224,55250.00%
DIS240419C001400002024-04-12 12:46PM EDT140.000.010.000.010.00-44,89360.94%
DIS240419C001450002024-04-05 3:15PM EDT145.000.010.000.020.00-529775.00%
DIS240419C001500002024-04-04 10:34AM EDT150.000.010.000.050.00-112492.19%
DIS240419C001550002024-04-02 3:41PM EDT155.000.040.000.040.00-102799.22%
DIS240419C001600002024-04-01 9:31AM EDT160.000.060.000.030.00-1028104.69%
DIS240419C001650002024-04-12 11:05AM EDT165.000.020.000.030.00-1026114.06%
Options de ventepour19 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS240419P000400002024-01-11 12:16PM EDT40.000.070.000.130.00-1497364.06%
DIS240419P000450002024-04-10 10:15AM EDT45.000.010.000.010.00-1116250.00%
DIS240419P000500002024-02-16 4:58PM EDT50.000.010.000.070.00-30475271.88%
DIS240419P000550002024-04-09 3:01PM EDT55.000.010.000.060.00-1803237.50%
DIS240419P000600002024-04-09 3:01PM EDT60.000.010.000.060.00-1696210.94%
DIS240419P000650002024-03-05 3:02PM EDT65.000.030.000.010.00-15,529156.25%
DIS240419P000700002024-04-12 2:32PM EDT70.000.010.000.010.00-15,384137.50%
DIS240419P000750002024-04-12 2:49PM EDT75.000.010.000.02-0.01-50.00%102,907128.13%
DIS240419P000800002024-04-10 9:50AM EDT80.000.060.000.080.00-17,878126.56%
DIS240419P000850002024-04-12 3:44PM EDT85.000.010.000.020.00-1210,00292.19%
DIS240419P000900002024-04-11 10:04AM EDT90.000.070.000.030.00-312,76478.13%
DIS240419P000950002024-04-12 11:00AM EDT95.000.010.000.010.00-38,25456.25%
DIS240419P000980002024-04-12 12:45PM EDT98.000.020.000.09-0.08-80.00%856160.94%
DIS240419P000990002024-04-10 1:08PM EDT99.000.020.010.040.00-57152.73%
DIS240419P001000002024-04-12 3:55PM EDT100.000.030.020.05+0.01+50.00%6413,67651.56%
DIS240419P001010002024-04-12 11:08AM EDT101.000.040.010.04+0.02+100.00%1310849.22%
DIS240419P001020002024-04-12 3:40PM EDT102.000.040.020.04+0.03+300.00%146345.70%
DIS240419P001030002024-04-12 11:07AM EDT103.000.040.030.05+0.02+100.00%724943.75%
DIS240419P001040002024-04-12 3:53PM EDT104.000.050.040.08+0.02+66.67%4821243.75%
DIS240419P001050002024-04-12 3:56PM EDT105.000.050.050.08+0.03+150.00%5313,24139.84%
DIS240419P001060002024-04-12 3:14PM EDT106.000.100.070.12+0.08+400.00%29239239.16%
DIS240419P001070002024-04-12 3:51PM EDT107.000.110.000.13+0.07+175.00%3622935.74%
DIS240419P001080002024-04-12 3:57PM EDT108.000.170.030.17+0.12+240.00%8250933.69%
DIS240419P001090002024-04-12 3:40PM EDT109.000.230.210.24+0.12+109.09%12738032.23%
DIS240419P001100002024-04-12 3:59PM EDT110.000.320.300.40+0.23+255.56%6,9138,85532.62%
DIS240419P001110002024-04-12 3:58PM EDT111.000.440.420.47+0.34+340.00%2801,02829.05%
DIS240419P001120002024-04-12 3:50PM EDT112.000.670.630.70+0.49+272.22%5721,54528.32%
DIS240419P001130002024-04-12 3:55PM EDT113.000.990.791.00+0.78+371.43%1,1122,21727.34%
DIS240419P001140002024-04-12 3:58PM EDT114.001.431.371.42+1.05+276.32%1,8232,80126.76%
DIS240419P001150002024-04-12 3:59PM EDT115.001.941.921.96+1.33+218.03%2,5725,36426.37%
DIS240419P001160002024-04-12 3:56PM EDT116.002.572.572.68+1.68+188.76%5932,28227.49%
DIS240419P001170002024-04-12 3:49PM EDT117.003.222.863.45+1.87+138.52%9452,38527.93%
DIS240419P001180002024-04-12 3:53PM EDT118.004.203.154.30+2.54+153.01%4152,35128.71%
DIS240419P001190002024-04-12 3:57PM EDT119.005.033.855.20+2.73+118.70%1432,29229.59%
DIS240419P001200002024-04-12 3:11PM EDT120.005.965.006.20+2.97+99.33%3083,47733.69%
DIS240419P001210002024-04-12 1:53PM EDT121.006.665.907.35+2.93+78.55%111,12543.60%
DIS240419P001220002024-04-12 3:14PM EDT122.008.006.908.45+4.00+100.00%1380451.32%
DIS240419P001230002024-04-12 3:14PM EDT123.009.007.0011.00+4.10+83.67%5855096.68%
DIS240419P001240002024-04-12 9:45AM EDT124.008.078.0010.30+1.27+18.68%16053.52%
DIS240419P001250002024-04-12 10:19AM EDT125.0010.6010.8011.25+3.25+44.22%13754.79%
DIS240419P001260002024-04-10 9:44AM EDT126.009.3011.4012.300.00-1060.84%
DIS240419P001270002024-04-02 11:45AM EDT127.006.3511.8014.200.00-6095.90%
DIS240419P001280002024-04-10 2:46PM EDT128.0011.0012.9014.450.00-1074.85%
DIS240419P001290002024-04-10 3:03PM EDT129.0012.4513.9016.150.00-9944102.98%
DIS240419P001300002024-04-09 2:47PM EDT130.0011.6513.8516.100.00-36060.74%
DIS240419P001310002024-04-12 9:37AM EDT131.0014.8015.8517.30+0.50+3.50%222377.93%
DIS240419P001320002024-04-10 2:49PM EDT132.0015.1016.8518.100.00-33966.41%
DIS240419P001330002024-04-02 11:28AM EDT133.0011.8018.7519.100.00--369.34%
DIS240419P001340002024-04-03 2:12PM EDT134.0014.0018.9521.150.00-3165.63%
DIS240419P001350002024-03-11 1:02PM EDT135.0022.6017.6517.950.00-100.00%
DIS240419P001400002024-04-01 9:38AM EDT140.0018.7524.5527.550.00-1180.08%
DIS240419P001450002024-04-01 9:39AM EDT145.0023.1529.4532.600.00-2285.94%
DIS240419P001500002024-02-21 12:22PM EDT150.0041.7532.6534.900.00--00.00%
DIS240419P001550002024-02-21 12:19PM EDT155.0046.7537.9040.200.00--00.00%
DIS240419P001600002024-03-07 3:33PM EDT160.0049.8041.2542.000.00-200.00%
DIS240419P001650002024-03-05 12:12PM EDT165.0051.3346.0546.500.00-100.00%