Marchés français ouverture 7 h 45 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’achatpour18 mars 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS220318C000800002021-11-26 12:50PM EST80.0068.4568.1569.45-10.80-13.63%11165.55%
DIS220318C000850002021-11-24 12:06PM EST85.0065.9563.2564.650.00-11562.35%
DIS220318C000900002021-11-18 2:39PM EST90.0065.6558.2559.700.00-25157.20%
DIS220318C000950002021-08-18 10:50AM EST95.0081.0588.6089.150.00--1239.63%
DIS220318C001000002021-11-26 11:00AM EST100.0048.9048.5549.95-5.30-9.78%43250.01%
DIS220318C001050002021-11-15 11:42AM EST105.0054.6544.1045.050.00-91251.81%
DIS220318C001100002021-11-18 10:05AM EST110.0045.8839.4540.050.00-51046.40%
DIS220318C001150002021-11-15 11:22AM EST115.0045.3034.3035.800.00-3345.80%
DIS220318C001200002021-11-26 12:42PM EST120.0030.9530.2030.70-1.20-3.73%2534639.77%
DIS220318C001250002021-11-26 12:39PM EST125.0026.6025.8526.25-1.45-5.17%203837.12%
DIS220318C001300002021-11-26 12:38PM EST130.0022.3521.7022.40-1.75-7.26%4914736.44%
DIS220318C001350002021-11-26 11:32AM EST135.0017.4217.9518.35-2.43-12.24%1015734.00%
DIS220318C001400002021-11-26 12:23PM EST140.0014.4014.5014.85-1.98-12.09%2242132.66%
DIS220318C001450002021-11-26 12:56PM EST145.0011.5711.4511.80-1.43-11.00%9923931.72%
DIS220318C001500002021-11-26 12:54PM EST150.008.988.959.30-1.32-12.82%2901,39531.33%
DIS220318C001550002021-11-26 12:53PM EST155.006.917.007.25-1.04-13.08%1281,13831.17%
DIS220318C001600002021-11-26 12:57PM EST160.005.535.355.60-0.57-9.34%37220,07631.14%
DIS220318C001650002021-11-26 12:52PM EST165.004.104.104.30-0.55-11.83%2852,24231.24%
DIS220318C001700002021-11-26 12:59PM EST170.003.253.203.35-0.25-7.14%1273,69631.67%
DIS220318C001750002021-11-26 12:59PM EST175.002.502.422.60-0.18-6.72%2633,12932.07%
DIS220318C001800002021-11-26 12:57PM EST180.001.951.922.03-0.11-5.34%2113,98032.54%
DIS220318C001850002021-11-26 12:14PM EST185.001.541.481.65-0.06-3.75%541,81133.37%
DIS220318C001900002021-11-26 12:55PM EST190.001.241.201.28-0.04-3.12%503,20533.73%
DIS220318C001950002021-11-26 11:31AM EST195.000.990.961.07-0.04-3.88%71,42134.67%
DIS220318C002000002021-11-26 12:44PM EST200.000.860.830.94-0.02-2.27%1266,64135.91%
DIS220318C002100002021-11-26 12:54PM EST210.000.630.610.710.00-281,06237.95%
DIS220318C002200002021-11-26 11:16AM EST220.000.460.470.54-0.05-9.80%61,51239.72%
DIS220318C002300002021-11-26 11:10AM EST230.000.430.370.48+0.04+10.26%81,60442.33%
DIS220318C002400002021-11-23 3:52PM EST240.000.360.230.410.00-2756544.43%
DIS220318C002500002021-11-26 11:26AM EST250.000.270.260.34-0.04-12.90%2167246.07%
DIS220318C002600002021-11-24 1:35PM EST260.000.260.140.330.00-534648.63%
DIS220318C002700002021-11-17 9:34AM EST270.000.220.170.290.00-116650.34%
DIS220318C002800002021-11-26 12:56PM EST280.000.180.170.23+0.01+5.88%32,30750.29%
Options de ventepour18 mars 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS220318P000800002021-11-24 10:20AM EST80.000.190.150.340.00-1254.88%
DIS220318P000850002021-11-19 10:12AM EST85.000.150.210.390.00-149651.66%
DIS220318P000900002021-11-26 11:59AM EST90.000.390.310.41+0.08+25.81%24630049.51%
DIS220318P000950002021-11-11 1:58PM EST95.000.250.390.590.00-232348.02%
DIS220318P001000002021-11-26 10:08AM EST100.000.700.520.70+0.30+75.00%49444.85%
DIS220318P001050002021-11-24 12:16PM EST105.000.650.800.900.00-847042.51%
DIS220318P001100002021-11-26 11:37AM EST110.001.081.031.17+0.25+30.12%152640.36%
DIS220318P001150002021-11-26 12:13PM EST115.001.411.341.44+0.30+27.03%475537.70%
DIS220318P001200002021-11-26 12:57PM EST120.001.831.771.96+0.42+29.79%56946736.18%
DIS220318P001250002021-11-26 11:52AM EST125.002.572.392.65+0.61+31.12%6368234.75%
DIS220318P001300002021-11-26 12:32PM EST130.003.303.253.55+0.75+29.41%1531,35033.37%
DIS220318P001350002021-11-26 12:48PM EST135.004.484.404.55+0.98+28.00%291,38831.46%
DIS220318P001400002021-11-26 12:57PM EST140.006.085.956.10+1.18+24.08%1655,28930.53%
DIS220318P001450002021-11-26 12:45PM EST145.008.047.858.15+1.41+21.27%1744,39030.03%
DIS220318P001500002021-11-26 12:58PM EST150.0010.5510.3510.65+1.73+19.61%12113,01229.68%
DIS220318P001550002021-11-26 11:24AM EST155.0013.9513.1513.60+2.45+21.30%323,40429.49%
DIS220318P001600002021-11-26 12:45PM EST160.0016.7916.7017.10+2.09+14.22%367,07829.87%
DIS220318P001650002021-11-26 12:44PM EST165.0020.5520.4020.80+2.38+13.10%12411,13129.85%
DIS220318P001700002021-11-26 12:23PM EST170.0024.9524.1524.75+2.70+12.13%82,46129.71%
DIS220318P001750002021-11-24 2:51PM EST175.0026.3228.5529.100.00-11,84530.30%
DIS220318P001800002021-11-26 9:53AM EST180.0034.2533.0533.65+2.86+9.11%1048431.15%
DIS220318P001850002021-11-26 12:42PM EST185.0037.9037.6038.10+1.75+4.84%231830.70%
DIS220318P001900002021-11-26 12:43PM EST190.0042.7542.3543.00+3.00+7.55%877832.58%
DIS220318P001950002021-11-24 3:31PM EST195.0044.7546.6048.000.00-51,12535.02%
DIS220318P002000002021-11-26 11:25AM EST200.0053.1052.1052.45+3.50+7.06%9012032.30%
DIS220318P002100002021-11-22 3:42PM EST210.0055.6161.3062.800.00-5013139.99%
DIS220318P002200002021-11-12 1:17PM EST220.0061.1771.2072.650.00-13842.41%
DIS220318P002300002021-11-12 1:17PM EST230.0071.0481.1082.650.00-23646.05%
DIS220318P002400002021-11-12 11:28AM EST240.0080.3591.0092.600.00-44448.85%
DIS220318P002500002021-11-03 9:22AM EST250.0081.35101.05102.550.00-1851.39%
DIS220318P002600002021-11-05 11:56AM EST260.0083.40111.20112.500.00-12453.66%
DIS220318P002700002021-10-04 10:46AM EST270.0096.5292.8093.900.00--00.00%
DIS220318P002800002021-10-04 10:46AM EST280.00106.56102.95103.700.00--00.00%