Marchés français ouverture 4 h 21 min

The Walt Disney Company (DIS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
100,09-0,71 (-0,70 %)
À la clôture : 04:03PM EDT
99,99 -0,10 (-0,10 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS240621C000400002024-05-17 1:44PM EDT40.0063.6960.0062.300.00-610409.86%
DIS240621C000450002024-06-13 10:28AM EDT45.0055.5055.0057.35-22.00-28.39%13453365.04%
DIS240621C000500002024-05-31 12:09PM EDT50.0053.1450.0052.200.00-1282317.68%
DIS240621C000550002024-06-10 1:33PM EDT55.0047.3445.0047.300.00-21,339283.50%
DIS240621C000600002024-06-13 12:43PM EDT60.0039.9940.0042.35-3.26-7.54%1598250.29%
DIS240621C000650002024-06-13 12:35PM EDT65.0035.0235.0037.35+0.37+1.07%1710218.07%
DIS240621C000700002024-06-05 1:02PM EDT70.0031.7330.0032.350.00-101,218187.84%
DIS240621C000750002024-06-13 9:46AM EDT75.0025.6825.0525.45-0.40-1.53%5959104.30%
DIS240621C000800002024-06-12 12:19PM EDT80.0021.1020.0520.450.00-281,93584.18%
DIS240621C000850002024-06-13 3:56PM EDT85.0015.1515.0515.45-0.65-4.11%82,91464.75%
DIS240621C000900002024-06-13 3:38PM EDT90.009.9010.2010.50-1.57-13.69%3766,56151.07%
DIS240621C000930002024-05-20 1:14PM EDT93.0010.557.157.500.00--144.04%
DIS240621C000940002024-06-07 3:58PM EDT94.007.856.256.500.00-1139.50%
DIS240621C000950002024-06-13 3:33PM EDT95.005.025.305.55-1.40-21.81%364,03836.28%
DIS240621C000960002024-06-13 9:43AM EDT96.004.644.354.55-0.94-16.85%2931.40%
DIS240621C000970002024-06-13 3:56PM EDT97.003.403.453.60-0.87-20.37%943527.54%
DIS240621C000980002024-06-13 12:36PM EDT98.002.522.453.25-1.33-34.55%465834.82%
DIS240621C000990002024-06-13 3:59PM EDT99.001.941.761.98-0.35-15.28%1613323.24%
DIS240621C001000002024-06-13 3:59PM EDT100.001.371.311.35-0.55-28.65%4,36314,20722.07%
DIS240621C001010002024-06-13 3:59PM EDT101.000.920.730.91-0.43-31.85%2,8641,22422.14%
DIS240621C001020002024-06-13 3:59PM EDT102.000.600.580.62-0.27-31.03%2,6773,13322.93%
DIS240621C001030002024-06-13 3:59PM EDT103.000.420.390.47-0.15-26.32%3,5273,22324.95%
DIS240621C001040002024-06-13 3:59PM EDT104.000.300.260.32-0.09-23.08%5862,73425.73%
DIS240621C001050002024-06-13 3:59PM EDT105.000.230.200.25-0.02-8.00%3,90618,42927.64%
DIS240621C001060002024-06-13 3:59PM EDT106.000.130.160.24-0.05-27.78%16,1811,48331.06%
DIS240621C001070002024-06-13 3:59PM EDT107.000.140.130.180.00-492,05032.13%
DIS240621C001080002024-06-13 3:59PM EDT108.000.120.100.14+0.01+9.09%2882633.50%
DIS240621C001090002024-06-13 1:47PM EDT109.000.090.080.11+0.01+12.50%3990634.77%
DIS240621C001100002024-06-13 3:59PM EDT110.000.100.070.10+0.02+25.00%2,53332,80937.11%
DIS240621C001110002024-06-13 3:32PM EDT111.000.060.040.100.00-44,86939.84%
DIS240621C001120002024-06-13 2:35PM EDT112.000.070.040.12+0.02+40.00%821,30944.14%
DIS240621C001130002024-06-13 3:14PM EDT113.000.060.030.13+0.01+20.00%14,48747.66%
DIS240621C001140002024-06-13 2:52PM EDT114.000.030.020.08-0.02-40.00%12493346.09%
DIS240621C001150002024-06-13 3:58PM EDT115.000.050.020.05+0.01+25.00%16,77330,47145.31%
DIS240621C001160002024-06-12 3:12PM EDT116.000.050.010.060.00-1015648.83%
DIS240621C001170002024-06-13 2:44PM EDT117.000.020.010.54-0.01-33.33%110067.58%
DIS240621C001200002024-06-13 3:41PM EDT120.000.020.010.03-0.01-33.33%13424,05650.39%
DIS240621C001250002024-06-13 2:40PM EDT125.000.010.000.010.00-219,71351.56%
DIS240621C001300002024-06-13 2:40PM EDT130.000.010.000.01-0.02-66.67%56,83859.38%
DIS240621C001350002024-06-12 10:05AM EDT135.000.010.000.010.00-211,00568.75%
DIS240621C001400002024-06-13 12:23PM EDT140.000.010.000.01-0.01-50.00%55,09675.00%
DIS240621C001450002024-06-07 11:31AM EDT145.000.020.000.010.00-12,10881.25%
DIS240621C001500002024-06-10 2:26PM EDT150.000.010.000.010.00-213,09290.63%
DIS240621C001550002024-05-24 11:42AM EDT155.000.030.000.030.00-11,117106.25%
DIS240621C001600002024-06-13 9:30AM EDT160.000.010.000.020.00-12,702107.81%
DIS240621C001650002024-06-10 11:52AM EDT165.000.010.000.050.00-21,263125.00%
DIS240621C001700002024-06-13 12:04PM EDT170.000.010.000.010.00-24,725112.50%
DIS240621C001750002024-04-17 11:41AM EDT175.000.010.000.090.00-39146.48%
DIS240621C001800002024-06-07 10:58AM EDT180.000.020.000.270.00-14174.22%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS240621P000400002024-02-29 1:04PM EDT40.000.060.000.100.00-465250.00%
DIS240621P000450002024-06-12 9:56AM EDT45.000.010.000.020.00-13,443187.50%
DIS240621P000500002024-06-10 3:53PM EDT50.000.020.000.030.00-112,656168.75%
DIS240621P000550002024-05-10 3:55PM EDT55.000.010.000.080.00-11,185164.06%
DIS240621P000600002024-06-07 3:32PM EDT60.000.020.000.030.00-274,874128.13%
DIS240621P000650002024-06-04 12:29PM EDT65.000.010.000.070.00-16,544119.53%
DIS240621P000700002024-06-10 12:58PM EDT70.000.020.000.030.00-88,67392.19%
DIS240621P000750002024-06-13 12:14PM EDT75.000.020.000.07-0.03-60.00%117,77983.59%
DIS240621P000800002024-06-13 12:12PM EDT80.000.010.000.010.00-111,83953.13%
DIS240621P000850002024-06-13 3:14PM EDT85.000.010.010.020.00-30812,81846.88%
DIS240621P000880002024-06-13 10:03AM EDT88.000.020.020.090.00-1047.85%
DIS240621P000890002024-06-13 3:03PM EDT89.000.030.020.09-0.03-50.00%11044.34%
DIS240621P000900002024-06-13 1:31PM EDT90.000.040.030.05+0.01+33.33%8515,70736.72%
DIS240621P000910002024-06-13 3:42PM EDT91.000.050.030.050.00-3033.59%
DIS240621P000920002024-06-13 12:47PM EDT92.000.050.040.110.00-107835.16%
DIS240621P000930002024-06-13 3:23PM EDT93.000.060.030.12+0.03+100.00%1016932.03%
DIS240621P000940002024-06-13 3:48PM EDT94.000.090.070.10+0.04+80.00%915227.15%
DIS240621P000950002024-06-13 3:43PM EDT95.000.120.100.12+0.03+33.33%43010,47624.51%
DIS240621P000960002024-06-13 3:57PM EDT96.000.160.150.18+0.03+23.08%15266823.05%
DIS240621P000970002024-06-13 3:51PM EDT97.000.300.240.27+0.05+20.00%56956621.53%
DIS240621P000980002024-06-13 3:59PM EDT98.000.410.350.43+0.11+36.67%9531,21820.46%
DIS240621P000990002024-06-13 3:59PM EDT99.000.680.560.70+0.21+44.68%1,4801,98219.83%
DIS240621P001000002024-06-13 3:59PM EDT100.001.061.051.27+0.32+43.24%1,97713,85522.24%
DIS240621P001010002024-06-13 3:59PM EDT101.001.621.601.70+0.39+31.71%1,2751,85920.04%
DIS240621P001020002024-06-13 3:59PM EDT102.002.352.212.56+0.55+30.56%2802,72023.51%
DIS240621P001030002024-06-13 3:59PM EDT103.003.303.103.25+0.73+28.40%1782,13621.88%
DIS240621P001040002024-06-13 3:24PM EDT104.004.273.954.15+0.82+23.77%1554223.44%
DIS240621P001050002024-06-13 3:55PM EDT105.005.274.905.10+1.12+26.99%25212,15225.59%
DIS240621P001060002024-06-13 2:04PM EDT106.006.325.856.15+0.95+17.69%824031.06%
DIS240621P001070002024-06-13 3:05PM EDT107.007.266.657.15+2.66+57.83%6313034.62%
DIS240621P001080002024-06-13 2:07PM EDT108.008.207.708.10+1.26+18.16%84535.94%
DIS240621P001090002024-06-07 2:35PM EDT109.007.458.659.050.00-2036.62%
DIS240621P001100002024-06-13 3:54PM EDT110.0010.109.8010.10+0.90+9.78%3,0894,06142.38%
DIS240621P001110002024-06-05 10:03AM EDT111.009.3010.8012.100.00-11159.23%
DIS240621P001120002024-06-05 9:38AM EDT112.0010.2011.7012.050.00-16045.51%
DIS240621P001130002024-06-12 9:41AM EDT113.0011.8312.8013.100.00-2251.37%
DIS240621P001140002024-06-12 1:58PM EDT114.0013.4513.7014.100.00-4654.30%
DIS240621P001150002024-06-13 3:31PM EDT115.0015.4514.8016.05+1.75+12.77%6,5401,09471.92%
DIS240621P001160002024-06-13 10:56AM EDT116.0015.7015.8017.10+0.75+5.02%2276.07%
DIS240621P001170002024-06-12 2:44PM EDT117.0016.2516.8018.10+16.25--279.20%
DIS240621P001200002024-06-13 3:31PM EDT120.0020.2519.8020.10+1.30+6.86%2,8709155.08%
DIS240621P001250002024-06-13 3:31PM EDT125.0025.3023.8025.10+1.50+6.30%6552682.81%
DIS240621P001300002024-06-07 3:53PM EDT130.0028.4029.7530.100.00-5367.19%
DIS240621P001350002024-06-13 3:20PM EDT135.0035.2034.6535.10+2.73+8.41%598105.27%
DIS240621P001400002024-05-22 3:40PM EDT140.0036.8439.6541.850.00-80154.05%
DIS240621P001450002023-05-11 10:09AM EDT145.0052.2052.3053.650.00-10341.31%
DIS240621P001500002023-11-27 10:31AM EDT150.0054.3557.4061.300.00-10382.20%
DIS240621P001550002023-02-09 11:39AM EDT155.0041.3560.7062.250.00--0340.58%
DIS240621P001600002023-08-07 12:08PM EDT160.0073.6078.6079.350.00-70580.32%
DIS240621P001650002023-11-14 12:24PM EDT165.0073.5770.7572.000.00-10364.04%
DIS240621P001700002024-01-08 11:55AM EDT170.0078.5170.6571.700.00-10235.64%