Marchés français ouverture 8 h 30 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’achatpour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS230120C000600002021-11-22 12:24PM EST60.0094.1088.6090.450.00-117854.55%
DIS230120C000650002021-11-18 3:23PM EST65.0091.7783.7585.550.00-128251.22%
DIS230120C000700002021-11-22 3:43PM EST70.0086.3078.8080.850.00-129254.56%
DIS230120C000750002021-11-19 1:46PM EST75.0079.6374.0076.100.00-118551.57%
DIS230120C000800002021-11-24 11:01AM EST80.0073.1069.3071.550.00-311449.54%
DIS230120C000850002021-11-24 1:21PM EST85.0068.5564.6566.800.00-35046.63%
DIS230120C000900002021-11-26 12:35PM EST90.0061.6060.2561.75-1.03-1.64%67717142.66%
DIS230120C000950002021-11-26 10:25AM EST95.0055.6555.8057.70-3.10-5.28%240642.31%
DIS230120C001000002021-11-26 12:07PM EST100.0051.8651.4552.95-2.96-5.40%381,10539.46%
DIS230120C001050002021-11-26 10:44AM EST105.0047.1047.3548.65-2.90-5.80%1111037.91%
DIS230120C001100002021-11-26 12:22PM EST110.0043.8443.1544.70-2.36-5.11%1786137.06%
DIS230120C001150002021-11-26 12:22PM EST115.0039.9139.5541.05-2.49-5.87%161,46236.60%
DIS230120C001200002021-11-26 12:43PM EST120.0036.4035.9036.95-2.20-5.70%2201,98134.87%
DIS230120C001250002021-11-26 11:25AM EST125.0032.2032.3033.55-2.60-7.47%111,52234.35%
DIS230120C001300002021-11-26 12:54PM EST130.0029.2329.0530.45-2.17-6.91%651,00734.06%
DIS230120C001350002021-11-26 11:23AM EST135.0025.9225.8527.65-2.28-8.09%688733.96%
DIS230120C001400002021-11-26 12:56PM EST140.0023.5023.1524.50-1.80-7.11%2522,90432.95%
DIS230120C001450002021-11-26 12:52PM EST145.0020.7020.7021.90-1.73-7.71%7370332.57%
DIS230120C001500002021-11-26 12:58PM EST150.0018.6518.3018.90-1.25-6.28%3774,62231.26%
DIS230120C001550002021-11-26 12:51PM EST155.0016.3216.2517.35-1.43-8.06%311,69531.97%
DIS230120C001600002021-11-26 12:53PM EST160.0014.3014.5015.15-1.35-8.63%2284,17431.36%
DIS230120C001650002021-11-26 12:51PM EST165.0012.6712.5013.40-1.13-8.19%762,21431.19%
DIS230120C001700002021-11-26 12:50PM EST170.0011.2510.8012.00-0.90-7.41%5625,07331.32%
DIS230120C001750002021-11-26 12:59PM EST175.0010.029.9010.15-0.78-7.22%3936,03830.46%
DIS230120C001800002021-11-26 12:43PM EST180.008.878.658.95-0.68-7.12%1004,91830.43%
DIS230120C001850002021-11-26 10:34AM EST185.007.757.457.95-0.70-8.28%912,82130.53%
DIS230120C001900002021-11-26 12:47PM EST190.007.006.807.80-0.40-5.41%11013,88632.01%
DIS230120C001950002021-11-26 12:42PM EST195.006.176.106.40-0.33-5.08%283,47630.99%
DIS230120C002000002021-11-26 12:59PM EST200.005.555.505.75-0.25-4.31%55513,14831.20%
DIS230120C002100002021-11-26 12:42PM EST210.004.354.205.20-0.18-3.97%192,57632.84%
DIS230120C002200002021-11-26 11:47AM EST220.003.423.403.60-0.28-7.57%134,61431.54%
DIS230120C002300002021-11-26 12:42PM EST230.002.902.752.98-0.06-2.03%193,75732.07%
DIS230120C002400002021-11-26 12:13PM EST240.002.382.302.66-0.11-4.42%133,11833.15%
DIS230120C002500002021-11-26 12:35PM EST250.002.102.002.06-0.02-0.94%495,69133.00%
DIS230120C002600002021-11-26 10:36AM EST260.001.781.681.82+0.02+1.14%61,17433.80%
DIS230120C002700002021-11-26 11:10AM EST270.001.551.501.65-0.05-3.13%201,81334.71%
DIS230120C002800002021-11-26 9:31AM EST280.001.351.301.56-0.05-3.57%102,42735.83%
DIS230120C002900002021-11-26 12:51PM EST290.001.201.181.24-0.04-3.23%3185,92835.68%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS230120P000600002021-11-26 12:39PM EST60.000.600.500.65+0.15+33.33%2175746.73%
DIS230120P000650002021-11-26 12:39PM EST65.000.700.600.90+0.25+55.56%133445.73%
DIS230120P000700002021-11-26 12:32PM EST70.000.750.570.91-0.02-2.60%2059342.16%
DIS230120P000750002021-11-24 1:52PM EST75.000.900.761.190.00-80585140.99%
DIS230120P000800002021-11-24 12:54PM EST80.001.150.991.350.00-126138.73%
DIS230120P000850002021-11-26 12:40PM EST85.001.581.531.58+0.08+5.33%2119836.86%
DIS230120P000900002021-11-22 3:12PM EST90.001.491.922.080.00-560736.21%
DIS230120P000950002021-11-23 3:10PM EST95.002.202.382.560.00-22177435.06%
DIS230120P001000002021-11-26 12:39PM EST100.003.012.833.05+0.42+16.22%215,50033.69%
DIS230120P001050002021-11-24 11:00AM EST105.003.353.654.300.00-202,65234.42%
DIS230120P001100002021-11-26 11:58AM EST110.004.754.354.75+0.63+15.29%91,79032.36%
DIS230120P001150002021-11-26 11:38AM EST115.005.905.405.80+1.04+21.40%291,67831.67%
DIS230120P001200002021-11-26 11:43AM EST120.006.856.707.10+0.80+13.22%503,99031.20%
DIS230120P001250002021-11-26 12:26PM EST125.008.458.108.55+1.12+15.28%202,00830.66%
DIS230120P001300002021-11-26 12:47PM EST130.009.869.7510.00+0.81+8.95%1718,18929.78%
DIS230120P001350002021-11-26 12:45PM EST135.0011.8511.5512.65+1.30+12.32%846,65530.70%
DIS230120P001400002021-11-26 12:49PM EST140.0014.0013.7014.15+1.20+9.37%5198,46229.23%
DIS230120P001450002021-11-26 12:23PM EST145.0016.5515.7517.25+1.52+10.11%474,62830.10%
DIS230120P001500002021-11-26 12:52PM EST150.0018.9018.6519.00+1.53+8.81%2409,90928.44%
DIS230120P001550002021-11-26 12:43PM EST155.0021.8021.4521.85+1.30+6.34%834,05928.22%
DIS230120P001600002021-11-26 12:39PM EST160.0024.4823.9025.50+1.54+6.71%5710,16428.95%
DIS230120P001650002021-11-26 12:42PM EST165.0028.1527.1528.85+1.41+5.27%128,92828.91%
DIS230120P001700002021-11-26 10:53AM EST170.0031.6530.8031.85+2.40+8.21%75,38928.01%
DIS230120P001750002021-11-26 12:06PM EST175.0035.8534.6536.40+2.70+8.14%132,45129.42%
DIS230120P001800002021-11-26 12:57PM EST180.0038.9738.3039.45+2.37+6.48%192,08328.02%
DIS230120P001850002021-11-26 11:38AM EST185.0043.9542.1043.45+3.15+7.72%297528.02%
DIS230120P001900002021-11-26 9:37AM EST190.0049.0046.3547.45+4.05+9.01%101,88627.77%
DIS230120P001950002021-11-23 3:15PM EST195.0049.0550.8052.500.00-154829.45%
DIS230120P002000002021-11-26 10:18AM EST200.0057.0054.7556.05+3.75+7.04%101,59127.81%
DIS230120P002100002021-11-23 3:15PM EST210.0062.1563.9065.850.00-2230530.04%
DIS230120P002200002021-11-24 3:52PM EST220.0071.0073.4574.400.00-296728.57%
DIS230120P002300002021-11-23 11:33AM EST230.0081.0082.7083.650.00-211528.19%
DIS230120P002400002021-11-23 10:27AM EST240.0090.0091.6593.800.00-1317030.70%
DIS230120P002500002021-11-23 1:19PM EST250.00100.35101.35103.400.00-917530.92%
DIS230120P002600002021-10-27 2:08PM EST260.0090.85111.50113.050.00-218130.96%
DIS230120P002700002021-11-17 1:38PM EST270.00113.27121.05123.200.00-211033.28%
DIS230120P002800002021-11-19 1:42PM EST280.00127.27131.00133.050.00-210134.01%
DIS230120P002900002021-11-19 1:42PM EST290.00137.12140.90142.950.00-216634.85%