Marchés français ouverture 7 h 57 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’achatpour17 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS220617C000500002021-11-23 1:20PM EST50.00100.8597.9599.450.00-1086478.47%
DIS220617C000550002021-11-23 1:20PM EST55.0095.9093.0094.600.00-363474.12%
DIS220617C000600002021-11-26 9:33AM EST60.0086.0088.1589.65-6.20-6.72%247669.92%
DIS220617C000650002021-11-23 10:27AM EST65.0086.6583.2084.750.00-818265.45%
DIS220617C000700002021-11-23 10:21AM EST70.0081.9578.3079.800.00-138361.21%
DIS220617C000750002021-11-26 9:35AM EST75.0072.5373.4074.90-7.67-9.56%1016357.45%
DIS220617C000800002021-11-23 9:56AM EST80.0072.9568.4570.000.00-123653.52%
DIS220617C000850002021-11-22 3:41PM EST85.0070.6563.8065.250.00-1517651.78%
DIS220617C000900002021-11-22 12:51PM EST90.0064.1058.9060.400.00-319753.64%
DIS220617C000950002021-11-12 1:44PM EST95.0065.2054.0555.650.00-316350.46%
DIS220617C001000002021-11-26 12:20PM EST100.0049.5549.6050.75-3.36-6.35%41,24646.45%
DIS220617C001050002021-11-26 11:00AM EST105.0045.2044.9546.10-3.20-6.61%123943.76%
DIS220617C001100002021-11-26 12:48PM EST110.0040.7040.5541.35-3.08-7.04%128340.50%
DIS220617C001150002021-11-26 12:20PM EST115.0036.0536.1536.90-4.88-11.92%171938.36%
DIS220617C001200002021-11-26 11:16AM EST120.0032.0031.9532.70-2.75-7.91%172,37436.81%
DIS220617C001250002021-11-26 12:26PM EST125.0028.1828.0028.85-1.92-6.38%175235.92%
DIS220617C001300002021-11-26 12:24PM EST130.0024.2024.1024.70-2.40-9.02%52,57333.63%
DIS220617C001350002021-11-26 11:49AM EST135.0020.5020.8021.20-2.50-10.87%3877132.68%
DIS220617C001400002021-11-26 12:44PM EST140.0017.7717.5518.35-1.53-7.93%72,47132.72%
DIS220617C001450002021-11-26 12:53PM EST145.0014.7314.8015.20-1.37-8.51%2493231.38%
DIS220617C001500002021-11-26 12:52PM EST150.0012.2512.3512.75-1.45-10.58%2539,88431.05%
DIS220617C001550002021-11-26 12:59PM EST155.0010.3010.2510.55-1.10-9.65%761,05930.64%
DIS220617C001600002021-11-26 12:46PM EST160.008.458.458.65-1.00-10.58%32230,94330.30%
DIS220617C001650002021-11-26 12:52PM EST165.006.906.907.20-0.82-10.62%993,05430.43%
DIS220617C001700002021-11-26 12:58PM EST170.005.805.656.00-0.54-8.52%2294,29930.63%
DIS220617C001750002021-11-26 12:51PM EST175.004.604.654.80-0.60-11.54%946,23930.30%
DIS220617C001800002021-11-26 12:51PM EST180.003.803.804.00-0.49-11.42%933,96030.60%
DIS220617C001850002021-11-26 12:29PM EST185.003.253.153.30-0.21-6.07%334,54230.78%
DIS220617C001900002021-11-26 12:54PM EST190.002.662.632.91-0.26-8.90%64,76931.65%
DIS220617C001950002021-11-26 12:55PM EST195.002.232.202.48-0.17-7.08%293,68932.10%
DIS220617C002000002021-11-26 12:59PM EST200.001.931.901.98-0.12-5.85%32010,67931.93%
DIS220617C002100002021-11-26 12:49PM EST210.001.401.371.50-0.10-6.67%92,41533.06%
DIS220617C002200002021-11-26 11:12AM EST220.001.081.051.16-0.06-5.26%1614,10234.17%
DIS220617C002300002021-11-26 11:54AM EST230.000.860.820.95-0.04-4.44%292,29735.51%
DIS220617C002400002021-11-26 12:40PM EST240.000.750.680.87-0.02-2.60%101,24837.45%
DIS220617C002500002021-11-26 12:24PM EST250.000.580.510.65-0.03-4.92%384,14637.84%
DIS220617C002600002021-11-24 2:53PM EST260.000.510.260.690.00-692040.45%
DIS220617C002700002021-11-24 10:12AM EST270.000.470.200.600.00-11,36641.58%
DIS220617C002800002021-11-22 1:18PM EST280.000.450.350.530.00-111,52642.73%
DIS220617C002900002021-11-26 11:24AM EST290.000.350.330.37-0.02-5.41%2023,17542.26%
Options de ventepour17 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS220617P000500002021-11-26 12:53PM EST50.000.080.070.10+0.01+14.29%7772359.57%
DIS220617P000550002021-11-24 9:30AM EST55.000.120.080.140.00-546956.25%
DIS220617P000600002021-11-23 12:08PM EST60.000.130.110.190.00-13457453.76%
DIS220617P000650002021-11-23 2:27PM EST65.000.220.160.360.00-117053.32%
DIS220617P000700002021-11-23 3:27PM EST70.000.360.210.470.00-5149551.00%
DIS220617P000750002021-11-24 11:35AM EST75.000.380.280.580.00-140851.27%
DIS220617P000800002021-11-12 12:26PM EST80.000.280.390.710.00-657848.80%
DIS220617P000850002021-11-11 3:24PM EST85.000.440.520.870.00-651546.48%
DIS220617P000900002021-11-24 2:28PM EST90.000.720.681.000.00-16,71043.70%
DIS220617P000950002021-11-26 11:53AM EST95.001.111.041.14+0.26+30.59%911,85540.92%
DIS220617P001000002021-11-26 10:43AM EST100.001.381.181.42+0.22+18.97%881,77639.09%
DIS220617P001050002021-11-26 10:46AM EST105.001.721.631.77+0.26+17.81%1221,40137.35%
DIS220617P001100002021-11-26 12:55PM EST110.002.122.092.23+0.32+17.78%3,2312,23235.83%
DIS220617P001150002021-11-26 11:42AM EST115.002.842.682.78+0.54+23.48%171,99334.28%
DIS220617P001200002021-11-26 12:53PM EST120.003.443.453.55+0.34+10.97%193,87933.14%
DIS220617P001250002021-11-26 12:51PM EST125.004.464.404.50+0.56+14.36%5453,10232.05%
DIS220617P001300002021-11-26 12:58PM EST130.005.605.605.70+0.83+17.40%116,87431.12%
DIS220617P001350002021-11-26 12:25PM EST135.007.317.107.35+1.22+20.03%865,37530.77%
DIS220617P001400002021-11-26 12:58PM EST140.008.908.759.10+1.14+14.69%486,51129.97%
DIS220617P001450002021-11-26 12:58PM EST145.0011.0510.9511.25+1.47+15.34%9065,56529.44%
DIS220617P001500002021-11-26 12:09PM EST150.0013.8913.1013.75+2.04+17.22%11016,68529.04%
DIS220617P001550002021-11-26 11:27AM EST155.0016.8916.3016.60+2.36+16.24%114,66628.74%
DIS220617P001600002021-11-26 12:20PM EST160.0019.9219.4519.80+2.43+13.89%6636,39528.58%
DIS220617P001650002021-11-26 12:20PM EST165.0023.4222.9023.30+2.40+11.42%1244,27728.51%
DIS220617P001700002021-11-26 12:38PM EST170.0026.4526.4527.15+1.70+6.87%173,09928.72%
DIS220617P001750002021-11-23 10:00AM EST175.0027.7530.5531.050.00-103,84928.52%
DIS220617P001800002021-11-26 12:57PM EST180.0034.9734.8535.20+2.48+7.63%221,43528.50%
DIS220617P001850002021-11-26 12:46PM EST185.0039.4138.9039.70+2.63+7.15%270929.16%
DIS220617P001900002021-11-23 3:53PM EST190.0041.1343.5044.000.00-5022,44928.68%
DIS220617P001950002021-11-26 11:24AM EST195.0049.0347.9048.65+7.07+16.85%140829.14%
DIS220617P002000002021-11-24 10:17AM EST200.0051.3552.9553.350.00-165329.54%
DIS220617P002100002021-11-23 3:55PM EST210.0059.6861.7063.150.00-1087831.80%
DIS220617P002200002021-11-12 1:36PM EST220.0061.6571.7072.650.00-1820531.42%
DIS220617P002300002021-11-22 10:13AM EST230.0076.4581.5082.950.00-214736.39%
DIS220617P002400002021-11-11 10:22AM EST240.0080.0591.1092.800.00-611737.88%
DIS220617P002500002021-10-28 10:14AM EST250.0080.10101.25102.800.00-3211140.31%
DIS220617P002600002021-11-22 10:08AM EST260.00105.35111.00112.700.00-11541.74%
DIS220617P002700002021-11-09 11:10AM EST270.0096.00121.35122.500.00-13041.87%
DIS220617P002800002021-10-25 10:28AM EST280.00109.65131.20132.650.00-81045.46%
DIS220617P002900002021-10-25 10:28AM EST290.00119.60141.20142.600.00-81346.88%