Marchés français ouverture 7 h 37 min

The Walt Disney Company (DIS)

NYSE - NYSE Prix différé. 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’achatpour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS220121C000450002021-11-24 11:18AM EST45.00105.85103.15103.550.00-1421143.36%
DIS220121C000500002021-11-23 10:12AM EST50.00101.3997.9099.000.00-1220138.38%
DIS220121C000550002021-11-17 9:58AM EST55.00103.4092.7094.150.00-577125.49%
DIS220121C000600002021-11-18 10:23AM EST60.0094.4087.7589.150.00-33,975116.60%
DIS220121C000650002021-11-18 10:18AM EST65.0089.4082.7584.100.00-1138105.86%
DIS220121C000700002021-11-23 12:03PM EST70.0081.2077.8579.050.00-337598.34%
DIS220121C000750002021-11-23 10:26AM EST75.0076.4072.8574.150.00-127292.19%
DIS220121C000800002021-11-22 1:49PM EST80.0073.9968.0568.850.00-545882.47%
DIS220121C000850002021-11-24 12:25PM EST85.0065.3863.0064.250.00-3038580.91%
DIS220121C000900002021-11-23 2:16PM EST90.0061.0558.0559.250.00-185874.32%
DIS220121C000950002021-11-23 12:55PM EST95.0056.6553.1054.400.00-1145269.63%
DIS220121C001000002021-11-26 12:28PM EST100.0048.5548.4049.25-2.15-4.24%84,38164.26%
DIS220121C001050002021-11-24 10:19AM EST105.0045.6943.2544.050.00-11,01654.30%
DIS220121C001100002021-11-23 12:03PM EST110.0041.6838.3539.100.00-262,57855.23%
DIS220121C001150002021-11-26 10:18AM EST115.0032.7033.6534.25-4.05-11.02%11,76250.44%
DIS220121C001200002021-11-26 12:51PM EST120.0028.7528.9029.40-2.85-9.02%83,41145.40%
DIS220121C001250002021-11-26 11:43AM EST125.0023.9024.3524.70-3.03-11.25%411,67641.41%
DIS220121C001300002021-11-26 12:27PM EST130.0020.0019.8520.35-2.47-10.99%142,54939.22%
DIS220121C001350002021-11-26 12:56PM EST135.0015.6015.6516.10-2.40-13.33%1502,46836.27%
DIS220121C001400002021-11-26 12:43PM EST140.0012.1511.8512.15-1.65-11.96%1948,65533.50%
DIS220121C001450002021-11-26 12:59PM EST145.008.808.508.90-1.20-12.00%1822,70832.20%
DIS220121C001500002021-11-26 12:59PM EST150.006.106.056.20-0.90-12.86%1,35117,45731.08%
DIS220121C001550002021-11-26 12:59PM EST155.004.154.104.25-0.60-12.63%1,5326,25330.87%
DIS220121C001600002021-11-26 12:59PM EST160.002.812.752.86-0.29-9.35%1,59315,32430.99%
DIS220121C001650002021-11-26 12:59PM EST165.001.871.861.90-0.13-6.50%71810,82831.31%
DIS220121C001700002021-11-26 12:59PM EST170.001.271.251.30-0.07-5.22%2,61436,37132.11%
DIS220121C001750002021-11-26 12:53PM EST175.000.880.890.93-0.02-2.22%52920,90033.28%
DIS220121C001800002021-11-26 12:58PM EST180.000.680.650.69+0.03+4.62%72722,15534.62%
DIS220121C001850002021-11-26 12:59PM EST185.000.510.500.520.00-42811,33935.94%
DIS220121C001900002021-11-26 12:56PM EST190.000.400.390.420.00-3128,43237.60%
DIS220121C001950002021-11-26 12:44PM EST195.000.340.320.34+0.01+3.03%577,17239.11%
DIS220121C002000002021-11-26 12:54PM EST200.000.280.280.290.00-64034,62640.87%
DIS220121C002100002021-11-26 12:57PM EST210.000.200.200.22-0.01-4.76%397,82644.24%
DIS220121C002200002021-11-26 12:42PM EST220.000.160.160.17-0.01-5.88%668,73347.27%
DIS220121C002300002021-11-26 10:18AM EST230.000.130.120.140.00-72,75650.29%
DIS220121C002400002021-11-26 10:34AM EST240.000.110.100.110.00-474,74252.44%
DIS220121C002500002021-11-26 11:51AM EST250.000.090.080.12-0.01-10.00%594,93655.86%
DIS220121C002600002021-11-26 10:52AM EST260.000.080.060.08+0.01+14.29%63,61457.03%
DIS220121C002700002021-11-26 11:07AM EST270.000.060.050.070.00-101,86759.38%
DIS220121C002800002021-11-26 9:59AM EST280.000.050.050.06-0.01-16.67%61,61061.91%
DIS220121C002900002021-11-26 12:12PM EST290.000.040.040.050.00-3135,07563.48%
Options de ventepour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS220121P000450002021-11-22 10:59AM EST45.000.020.010.020.00-21,058104.69%
DIS220121P000500002021-10-29 12:38PM EST50.000.030.000.030.00-196696.09%
DIS220121P000550002021-11-16 10:19AM EST55.000.020.000.030.00-133588.28%
DIS220121P000600002021-11-24 1:39PM EST60.000.040.020.030.00-397384.38%
DIS220121P000650002021-11-24 12:53PM EST65.000.030.030.050.00-5179881.25%
DIS220121P000700002021-11-15 11:31AM EST70.000.030.050.070.00-15,09677.73%
DIS220121P000750002021-11-26 12:25PM EST75.000.090.070.19+0.03+50.00%11,50478.32%
DIS220121P000800002021-11-26 11:27AM EST80.000.110.100.12+0.01+10.00%1301,77269.92%
DIS220121P000850002021-11-26 9:45AM EST85.000.150.130.15+0.04+36.36%13,09965.82%
DIS220121P000900002021-11-26 12:39PM EST90.000.180.170.19+0.04+28.57%36,95261.91%
DIS220121P000950002021-11-26 12:54PM EST95.000.230.220.24+0.05+27.78%35,47258.01%
DIS220121P001000002021-11-26 12:59PM EST100.000.280.280.30+0.06+27.27%3011,58354.20%
DIS220121P001050002021-11-26 11:01AM EST105.000.390.350.37+0.12+44.44%46,93250.24%
DIS220121P001100002021-11-26 12:32PM EST110.000.470.450.48+0.13+38.24%105,67247.02%
DIS220121P001150002021-11-26 11:25AM EST115.000.620.580.62+0.22+55.00%232,17243.48%
DIS220121P001200002021-11-26 12:51PM EST120.000.780.780.83+0.26+50.00%695,89640.31%
DIS220121P001250002021-11-26 12:54PM EST125.001.111.071.16+0.42+60.87%1917,58437.56%
DIS220121P001300002021-11-26 12:51PM EST130.001.611.551.65+0.63+64.29%88212,07535.01%
DIS220121P001350002021-11-26 12:56PM EST135.002.352.302.41+0.86+57.72%4757,61732.86%
DIS220121P001400002021-11-26 12:56PM EST140.003.553.453.65+1.26+55.02%34912,52131.55%
DIS220121P001450002021-11-26 12:59PM EST145.005.295.205.35+1.66+45.73%42221,59530.23%
DIS220121P001500002021-11-26 12:59PM EST150.007.557.607.80+1.99+35.79%45726,71429.81%
DIS220121P001550002021-11-26 12:49PM EST155.0010.8510.6010.85+2.62+31.83%2739,68429.53%
DIS220121P001600002021-11-26 12:34PM EST160.0014.1914.1014.55+2.55+21.91%26114,36129.96%
DIS220121P001650002021-11-26 12:58PM EST165.0018.3018.3018.60+2.73+17.53%1308,14130.12%
DIS220121P001700002021-11-26 12:57PM EST170.0022.9522.7023.00+3.11+15.68%4435,00330.62%
DIS220121P001750002021-11-26 12:50PM EST175.0027.7527.3527.70+3.28+13.40%9216,55632.13%
DIS220121P001800002021-11-26 12:56PM EST180.0032.3632.1532.45+3.19+10.94%1545,10733.06%
DIS220121P001850002021-11-26 11:52AM EST185.0037.9436.5537.95+3.29+9.49%13,07342.33%
DIS220121P001900002021-11-26 10:55AM EST190.0042.1541.2542.45+2.87+7.31%73,59739.84%
DIS220121P001950002021-11-23 1:02PM EST195.0044.2746.6047.200.00-381,64338.57%
DIS220121P002000002021-11-23 12:08PM EST200.0048.8951.4052.500.00-417,73846.85%
DIS220121P002100002021-11-22 9:49AM EST210.0055.7261.4062.150.00-151345.46%
DIS220121P002200002021-11-16 10:06AM EST220.0060.2071.3072.300.00-492454.13%
DIS220121P002300002021-11-12 12:44PM EST230.0070.6581.1082.450.00-119762.11%
DIS220121P002400002021-11-12 9:31AM EST240.0077.1591.3092.500.00-18767.82%
DIS220121P002500002021-11-18 2:21PM EST250.0095.00101.25102.400.00-208670.17%
DIS220121P002600002021-09-29 1:52PM EST260.0086.1090.6091.300.00-50270.00%
DIS220121P002700002021-08-25 4:25PM EST270.0084.7193.5594.450.00-2740.00%
DIS220121P002800002021-11-05 9:23AM EST280.00105.35131.05132.500.00-1084.38%
DIS220121P002900002021-09-02 8:40AM EST290.00106.00113.25114.900.00-340.00%