Marchés français ouverture 7 h 39 min

The Walt Disney Company (DIS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
148,11-3,23 (-2,13 %)
À la clôture : 1:00PM EST
148,04 -0,07 (-0,05 %)
Échanges après Bourse : 04:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS211217C000850002021-11-24 10:39AM EST85.0065.7162.7064.000.00-2192119.92%
DIS211217C000900002021-11-24 1:20PM EST90.0061.0057.8058.850.00-7124107.03%
DIS211217C000950002021-11-26 10:00AM EST95.0052.2052.6553.95-12.55-19.38%119194.92%
DIS211217C001000002021-11-26 11:55AM EST100.0047.6647.7548.95-6.44-11.90%319888.48%
DIS211217C001050002021-11-26 10:30AM EST105.0042.8842.7043.90-8.22-16.09%94475.88%
DIS211217C001100002021-11-23 3:50PM EST110.0041.5537.8039.150.00-22875.10%
DIS211217C001150002021-11-26 10:05AM EST115.0032.5033.1033.75-6.50-16.67%38663.77%
DIS211217C001200002021-11-22 2:09PM EST120.0034.4528.0529.100.00-79659.28%
DIS211217C001250002021-11-26 9:49AM EST125.0022.4623.2024.20-3.89-14.76%59152.78%
DIS211217C001300002021-11-26 12:59PM EST130.0018.8518.6519.10-2.45-11.50%1519049.90%
DIS211217C001350002021-11-26 12:57PM EST135.0014.1814.0014.55-2.59-15.44%3111344.87%
DIS211217C001400002021-11-26 10:41AM EST140.009.459.7510.05-2.52-21.05%11338937.99%
DIS211217C001410002021-11-26 12:29PM EST141.009.258.959.25+9.25-2137.22%
DIS211217C001420002021-11-26 12:56PM EST142.008.158.158.55+8.15-52037.13%
DIS211217C001430002021-11-23 2:43PM EST143.009.707.457.75+9.70--1235.99%
DIS211217C001440002021-11-26 12:34PM EST144.007.056.757.05+7.05-32235.45%
DIS211217C001450002021-11-26 12:51PM EST145.005.906.106.35-2.00-25.32%40148234.72%
DIS211217C001460002021-11-26 12:34PM EST146.005.755.405.75+5.75-1142634.51%
DIS211217C001470002021-11-26 12:58PM EST147.005.104.905.15+5.10-16110234.06%
DIS211217C001480002021-11-26 12:56PM EST148.004.354.354.60+4.35-4402733.73%
DIS211217C001490002021-11-26 12:46PM EST149.003.903.904.10+3.90-9214333.52%
DIS211217C001500002021-11-26 12:59PM EST150.003.503.503.60-1.10-23.91%4,3416,33933.03%
DIS211217C001525002021-11-26 12:58PM EST152.502.602.532.64+2.60-4581,07832.89%
DIS211217C001550002021-11-26 12:58PM EST155.001.881.821.89-0.50-21.01%1,88926,62232.81%
DIS211217C001575002021-11-26 12:58PM EST157.501.321.301.34+1.32-58846632.98%
DIS211217C001600002021-11-26 12:59PM EST160.000.960.930.99-0.19-16.52%2,10733,45433.84%
DIS211217C001625002021-11-26 12:52PM EST162.500.630.660.71+0.63-2191,06534.40%
DIS211217C001650002021-11-26 12:58PM EST165.000.510.480.52-0.07-12.07%1,26325,74035.21%
DIS211217C001675002021-11-26 12:42PM EST167.500.380.370.39+0.38-3622336.18%
DIS211217C001700002021-11-26 12:58PM EST170.000.300.280.31-0.03-9.09%1,21925,53337.55%
DIS211217C001725002021-11-26 10:01AM EST172.500.230.230.25+0.23-29938.97%
DIS211217C001750002021-11-26 12:57PM EST175.000.190.190.20-0.03-13.64%57814,94640.14%
DIS211217C001775002021-11-24 2:49PM EST177.500.170.160.20+0.17--7842.92%
DIS211217C001800002021-11-26 12:57PM EST180.000.150.140.150.00-2978,68743.46%
DIS211217C001850002021-11-26 12:57PM EST185.000.110.110.12-0.01-8.33%15513,84146.78%
DIS211217C001900002021-11-26 12:40PM EST190.000.100.090.110.00-757,25150.20%
DIS211217C001950002021-11-26 12:49PM EST195.000.080.070.08-0.01-11.11%508,58752.54%
DIS211217C002000002021-11-26 12:54PM EST200.000.070.060.080.00-4210,83856.06%
DIS211217C002100002021-11-26 12:46PM EST210.000.050.050.06-0.01-16.67%72,92362.11%
DIS211217C002200002021-11-26 12:20PM EST220.000.040.040.050.00-176,20267.58%
DIS211217C002300002021-11-26 9:33AM EST230.000.030.020.040.00-195571.09%
DIS211217C002400002021-11-23 11:20AM EST240.000.020.020.030.00-9054475.78%
DIS211217C002500002021-11-26 12:04PM EST250.000.020.010.04+0.01+100.00%157881.25%
DIS211217C002600002021-11-18 2:55PM EST260.000.010.000.040.00-2022585.16%
DIS211217C002700002021-11-17 10:31AM EST270.000.010.000.030.00-2016187.50%
DIS211217C002800002021-11-16 3:25PM EST280.000.020.000.060.00-145098.44%
Options de ventepour17 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS211217P000850002021-11-26 10:20AM EST85.000.030.000.03+0.01+50.00%35385.94%
DIS211217P000900002021-11-26 12:35PM EST90.000.010.000.080.00-1012385.94%
DIS211217P000950002021-11-26 11:32AM EST95.000.030.020.130.00-414183.59%
DIS211217P001000002021-11-26 12:30PM EST100.000.060.040.09+0.02+50.00%753573.44%
DIS211217P001050002021-11-26 11:55AM EST105.000.080.070.08+0.03+60.00%425666.41%
DIS211217P001100002021-11-26 12:13PM EST110.000.130.100.12+0.05+62.50%11540861.52%
DIS211217P001150002021-11-26 11:30AM EST115.000.180.150.17+0.08+80.00%1342056.64%
DIS211217P001200002021-11-26 12:51PM EST120.000.240.220.24+0.07+41.18%4559351.56%
DIS211217P001250002021-11-26 12:16PM EST125.000.370.330.36+0.20+117.65%6328547.17%
DIS211217P001300002021-11-26 12:52PM EST130.000.540.510.53+0.29+116.00%64997241.99%
DIS211217P001350002021-11-26 12:57PM EST135.000.860.850.91+0.44+104.76%1,1281,56438.23%
DIS211217P001400002021-11-26 12:59PM EST140.001.561.551.61+0.78+100.00%2,1864,50334.83%
DIS211217P001410002021-11-26 11:57AM EST141.002.091.731.83+2.09-25018534.40%
DIS211217P001420002021-11-26 12:56PM EST142.002.051.972.06+2.05-15412433.84%
DIS211217P001430002021-11-26 12:47PM EST143.002.292.232.35+2.29-7815933.57%
DIS211217P001440002021-11-26 12:48PM EST144.002.582.512.65+2.58-1235633.13%
DIS211217P001450002021-11-26 12:59PM EST145.002.952.872.96+1.38+87.90%9746,69232.54%
DIS211217P001460002021-11-26 12:52PM EST146.003.453.203.40+3.45-46518732.69%
DIS211217P001470002021-11-26 12:59PM EST147.003.703.603.80+3.70-39527132.26%
DIS211217P001480002021-11-26 12:59PM EST148.004.144.004.25+4.14-41628831.96%
DIS211217P001490002021-11-26 12:57PM EST149.004.654.554.80+4.65-2412932.11%
DIS211217P001500002021-11-26 12:56PM EST150.005.305.105.35+2.04+62.58%4,31813,25332.00%
DIS211217P001525002021-11-26 12:35PM EST152.506.576.656.90+6.57-3345931.86%
DIS211217P001550002021-11-26 12:54PM EST155.008.778.408.70+2.70+44.48%97628,38332.12%
DIS211217P001575002021-11-26 12:47PM EST157.5010.5610.4010.75+10.56-3426833.18%
DIS211217P001600002021-11-26 12:57PM EST160.0012.6012.4512.80+2.71+27.40%56630,99932.91%
DIS211217P001625002021-11-26 12:35PM EST162.5014.6814.7015.10+14.68-507434.42%
DIS211217P001650002021-11-26 12:56PM EST165.0017.4117.0017.45+3.09+21.58%24622,41835.91%
DIS211217P001675002021-11-26 12:21PM EST167.5020.0919.1520.05+20.09-22041.21%
DIS211217P001700002021-11-26 12:29PM EST170.0022.0321.8022.25+2.99+15.70%6912,90838.82%
DIS211217P001725002021-11-26 11:06AM EST172.5024.3823.9525.00+24.38-12347.22%
DIS211217P001750002021-11-26 12:40PM EST175.0026.4426.6527.20+2.52+10.54%6310,50943.65%
DIS211217P001800002021-11-26 12:57PM EST180.0031.8031.6532.05+3.00+10.42%223,96543.95%
DIS211217P001850002021-11-26 10:48AM EST185.0037.2236.6037.05+2.12+6.04%585248.93%
DIS211217P001900002021-11-26 10:11AM EST190.0042.9041.4042.50+3.55+9.02%21,05268.36%
DIS211217P001950002021-11-26 11:24AM EST195.0047.5346.3547.40+3.08+6.93%146471.19%
DIS211217P002000002021-11-24 2:01PM EST200.0048.9851.1052.400.00-1040876.22%
DIS211217P002100002021-11-23 1:55PM EST210.0059.2061.1562.350.00-837784.18%
DIS211217P002200002021-11-10 1:58PM EST220.0045.1071.1072.350.00-115092.97%
DIS211217P002300002021-11-17 9:49AM EST230.0071.6081.4582.200.00-9195.02%
DIS211217P002400002021-11-12 9:39AM EST240.0078.7091.1092.200.00-10102.44%
DIS211217P002500002021-11-10 2:19PM EST250.0075.10101.00102.100.00-40103.52%
DIS211217P002600002021-11-09 9:32AM EST260.0084.15111.00112.500.00-20128.91%
DIS211217P002700002021-10-04 2:17PM EST270.0096.8592.9593.650.00--00.00%
DIS211217P002800002021-10-04 2:17PM EST280.00106.85103.15103.600.00--00.00%