Marchés français ouverture 8 h 14 min

The Walt Disney Company (DIS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
144,90-2,91 (-1,97 %)
À la clôture : 04:02PM EST
145,55 +0,65 (+0,45 %)
Échanges après Bourse : 06:45PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 février 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS220218C000800002021-11-16 10:15AM EST80.0079.8064.3066.150.00--964.94%
DIS220218C000850002021-11-23 12:56PM EST85.0066.6059.3561.300.00-11061.82%
DIS220218C000900002021-11-23 12:55PM EST90.0061.7554.4556.300.00-31957.18%
DIS220218C000950002021-11-16 10:06AM EST95.0065.2549.6051.550.00-92155.32%
DIS220218C001000002021-11-30 11:01AM EST100.0045.2044.8046.55-6.15-11.98%21651.15%
DIS220218C001050002021-11-26 10:52AM EST105.0044.2039.9041.600.00-11155.63%
DIS220218C001100002021-11-29 12:45PM EST110.0037.7835.4036.650.00-22549.85%
DIS220218C001150002021-11-30 11:17AM EST115.0031.3530.4532.25-2.55-7.52%42148.18%
DIS220218C001200002021-11-30 3:33PM EST120.0026.4726.3027.15-1.53-5.46%263841.22%
DIS220218C001250002021-11-30 1:49PM EST125.0021.6522.1022.70-1.10-4.84%124038.20%
DIS220218C001300002021-11-30 3:57PM EST130.0018.2518.0018.60-2.20-10.76%7615336.13%
DIS220218C001350002021-11-30 3:27PM EST135.0014.0014.4514.80-2.20-13.58%3313034.25%
DIS220218C001400002021-11-30 3:40PM EST140.0011.0511.2011.40-1.90-14.67%12984832.65%
DIS220218C001450002021-11-30 3:58PM EST145.008.608.408.75-1.19-12.16%28178332.33%
DIS220218C001500002021-11-30 3:59PM EST150.006.376.256.45-1.03-13.92%1,2332,18131.66%
DIS220218C001550002021-11-30 3:59PM EST155.004.674.554.75-0.68-12.71%2941,85431.63%
DIS220218C001600002021-11-30 3:48PM EST160.003.303.353.50-0.61-15.60%5804,10031.93%
DIS220218C001650002021-11-30 3:53PM EST165.002.352.442.55-0.49-17.25%4016,90132.22%
DIS220218C001700002021-11-30 3:44PM EST170.001.781.771.90-0.29-14.01%7923,20932.86%
DIS220218C001750002021-11-30 3:54PM EST175.001.371.301.41-0.19-12.18%3253,97033.44%
DIS220218C001800002021-11-30 3:57PM EST180.001.021.001.08-0.17-14.29%3862,90234.28%
DIS220218C001850002021-11-30 3:54PM EST185.000.780.790.85-0.14-15.22%7582,95335.25%
DIS220218C001900002021-11-30 3:03PM EST190.000.600.630.70-0.13-17.81%312,41836.50%
DIS220218C001950002021-11-30 3:15PM EST195.000.500.510.58-0.10-16.67%561,17637.67%
DIS220218C002000002021-11-30 3:59PM EST200.000.460.430.49-0.04-8.00%1811,69038.87%
DIS220218C002100002021-11-30 3:54PM EST210.000.320.290.41-0.06-15.79%461,97842.09%
DIS220218C002200002021-11-30 1:39PM EST220.000.240.250.33-0.05-17.24%255344.63%
DIS220218C002300002021-11-30 1:51PM EST230.000.240.180.25+0.01+4.35%10141546.48%
DIS220218C002400002021-11-30 11:37AM EST240.000.190.180.28-0.03-13.64%113050.78%
DIS220218C002500002021-11-30 3:22PM EST250.000.150.150.16+0.01+7.14%111350.00%
DIS220218C002600002021-11-29 3:04PM EST260.000.140.110.150.00-9042151.86%
Options de ventepour18 février 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS220218P000800002021-11-29 10:20AM EST80.000.120.120.250.00-5759.57%
DIS220218P000900002021-11-30 3:18PM EST90.000.310.260.35+0.03+10.71%336552.93%
DIS220218P000950002021-11-30 3:21PM EST95.000.430.380.46+0.17+65.38%411950.44%
DIS220218P001000002021-11-30 3:19PM EST100.000.520.450.60+0.08+18.18%203,36448.46%
DIS220218P001050002021-11-29 12:25PM EST105.000.630.610.770.00-28345.53%
DIS220218P001100002021-11-30 3:04PM EST110.000.920.900.99+0.22+31.43%1110842.70%
DIS220218P001150002021-11-30 3:57PM EST115.001.251.211.28+0.35+38.89%4738039.93%
DIS220218P001200002021-11-30 3:20PM EST120.001.691.581.69+0.48+39.67%4752337.43%
DIS220218P001250002021-11-30 2:57PM EST125.002.412.172.31+0.76+46.06%3650735.41%
DIS220218P001300002021-11-30 3:36PM EST130.003.203.053.20+0.89+38.53%4051,00333.73%
DIS220218P001350002021-11-30 3:47PM EST135.004.484.304.45+1.22+37.42%1941,16632.36%
DIS220218P001400002021-11-30 3:26PM EST140.006.306.006.20+1.64+35.19%1972,08831.51%
DIS220218P001450002021-11-30 3:45PM EST145.008.458.258.45+1.95+30.00%4741,97530.87%
DIS220218P001500002021-11-30 3:28PM EST150.0011.5611.0511.25+2.46+27.03%524,19930.55%
DIS220218P001550002021-11-30 3:14PM EST155.0015.0414.2514.65+2.89+23.79%822,73130.85%
DIS220218P001600002021-11-30 3:23PM EST160.0018.9318.0518.35+3.33+21.35%442,17730.85%
DIS220218P001650002021-11-30 3:23PM EST165.0022.4722.0522.40+2.60+13.09%252,11330.98%
DIS220218P001700002021-11-30 3:54PM EST170.0027.2026.3027.10+3.43+14.43%1891733.45%
DIS220218P001750002021-11-30 2:55PM EST175.0032.4430.8031.75+3.94+13.82%431035.06%
DIS220218P001800002021-11-30 12:18PM EST180.0037.0435.3536.45+0.99+2.75%447536.40%
DIS220218P001850002021-11-30 11:13AM EST185.0040.7040.2041.30+3.50+9.41%218638.38%
DIS220218P001900002021-11-30 12:59PM EST190.0046.8145.1545.85+1.41+3.11%208537.09%
DIS220218P001950002021-11-12 2:01PM EST195.0036.4649.7051.300.00-11744.18%
DIS220218P002000002021-11-30 10:23AM EST200.0055.0054.9055.95+2.60+4.96%116543.43%
DIS220218P002100002021-11-29 9:36AM EST210.0062.3564.4066.100.00-101449.98%
DIS220218P002200002021-11-12 12:33PM EST220.0060.4074.2576.050.00-22954.05%
DIS220218P002300002021-11-15 9:43AM EST230.0069.8584.3086.150.00-5759.52%
DIS220218P002400002021-11-02 12:50PM EST240.0071.0094.3096.100.00--263.01%
DIS220218P002500002021-11-30 12:00PM EST250.00105.95104.25106.05+6.90+6.97%3766.21%
DIS220218P002600002021-11-11 12:22PM EST260.0097.10114.35115.950.00--268.46%