Marchés français ouverture 4 h 19 min

The Walt Disney Company (DIS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
92,15-0,14 (-0,15 %)
À la clôture : 04:03PM EST
91,90 -0,25 (-0,27 %)
Échanges après Bourse : 08:00PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 mars 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS230317C000500002022-11-29 12:41PM EST50.0045.9642.7043.500.00-11681.05%
DIS230317C000550002022-11-10 10:12AM EST55.0035.0037.8538.600.00--172.61%
DIS230317C000600002022-11-22 1:38PM EST60.0036.7033.0533.850.00-305865.87%
DIS230317C000650002022-11-22 11:31AM EST65.0032.0028.5529.050.00-11860.35%
DIS230317C000700002022-12-07 3:45PM EST70.0024.3424.2024.45+0.11+0.45%121255.85%
DIS230317C000750002022-12-06 3:48PM EST75.0020.1019.9520.250.00-147152.23%
DIS230317C000800002022-12-07 2:46PM EST80.0015.9015.8516.10-1.52-8.73%515148.66%
DIS230317C000850002022-12-07 3:15PM EST85.0012.4012.3012.45+0.01+0.08%5327945.51%
DIS230317C000900002022-12-07 3:15PM EST90.009.229.109.30+0.02+0.22%261,71343.10%
DIS230317C000950002022-12-07 3:20PM EST95.006.526.506.60-0.08-1.21%781,39940.73%
DIS230317C001000002022-12-07 3:04PM EST100.004.474.404.55-0.01-0.22%592,99839.26%
DIS230317C001050002022-12-07 3:56PM EST105.002.962.892.96-0.01-0.34%953,13037.76%
DIS230317C001100002022-12-07 3:28PM EST110.001.891.831.88+0.01+0.53%1366,45136.84%
DIS230317C001150002022-12-07 3:33PM EST115.001.191.131.17+0.01+0.85%3945,47936.27%
DIS230317C001200002022-12-07 1:14PM EST120.000.760.710.73+0.01+1.33%714,22436.08%
DIS230317C001250002022-12-07 3:27PM EST125.000.460.450.47-0.01-2.13%1144,85436.33%
DIS230317C001300002022-12-07 11:44AM EST130.000.310.280.31-0.06-16.22%5723,35336.79%
DIS230317C001350002022-12-07 11:22AM EST135.000.210.190.21-0.01-4.55%1221,50137.40%
DIS230317C001400002022-12-07 11:23AM EST140.000.140.130.15-0.01-6.67%22,33138.18%
DIS230317C001450002022-12-06 3:22PM EST145.000.110.090.100.00-153,72838.57%
DIS230317C001500002022-12-05 11:03AM EST150.000.120.070.080.00-761,96039.84%
DIS230317C001550002022-12-06 2:14PM EST155.000.060.040.060.00-133240.63%
DIS230317C001600002022-12-06 9:54AM EST160.000.060.030.050.00-11,65841.80%
DIS230317C001650002022-11-21 10:00AM EST165.000.100.020.040.00-225342.77%
DIS230317C001700002022-12-05 9:31AM EST170.000.050.010.030.00-1038843.36%
DIS230317C001750002022-12-05 1:51PM EST175.000.030.010.030.00-133545.12%
DIS230317C001800002022-12-06 3:00PM EST180.000.020.000.020.00-981,04844.92%
Options de ventepour17 mars 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS230317P000450002022-12-07 9:39AM EST45.000.070.070.08-0.01-12.50%11,20159.77%
DIS230317P000500002022-12-06 10:13AM EST50.000.130.140.150.00-12,69556.74%
DIS230317P000550002022-12-06 3:44PM EST55.000.260.250.260.00-492853.56%
DIS230317P000600002022-12-07 3:57PM EST60.000.430.430.450.00-951,00950.73%
DIS230317P000650002022-12-07 3:27PM EST65.000.730.710.74+0.02+2.82%502,48948.24%
DIS230317P000700002022-12-07 3:50PM EST70.001.181.151.19+0.03+2.61%261,28345.70%
DIS230317P000750002022-12-07 3:16PM EST75.001.821.791.84+0.02+1.11%1194,82043.16%
DIS230317P000800002022-12-07 3:28PM EST80.002.762.722.78+0.04+1.47%1423,04240.78%
DIS230317P000850002022-12-07 3:52PM EST85.004.134.004.15+0.03+0.73%1343,15838.83%
DIS230317P000900002022-12-07 2:07PM EST90.006.005.805.90+0.18+3.09%3564,97436.46%
DIS230317P000950002022-12-07 3:17PM EST95.008.208.158.25+0.10+1.23%5234,21534.50%
DIS230317P001000002022-12-07 3:17PM EST100.0011.1011.0511.20+0.08+0.73%22,92432.67%
DIS230317P001050002022-12-07 11:36AM EST105.0014.8014.5014.70+0.25+1.72%162,00430.68%
DIS230317P001100002022-12-06 12:47PM EST110.0017.8018.4018.750.00-197428.87%
DIS230317P001150002022-12-06 3:42PM EST115.0023.1023.0023.350.00-11,49129.03%
DIS230317P001200002022-12-07 1:39PM EST120.0027.6427.5528.20+0.85+3.17%21,34130.69%
DIS230317P001250002022-12-07 3:03PM EST125.0033.0532.5033.20+4.71+16.62%1497234.33%
DIS230317P001300002022-12-05 11:33AM EST130.0032.3037.4538.350.00-1040.43%
DIS230317P001350002022-11-23 10:00AM EST135.0038.0042.3543.200.00-2040.92%
DIS230317P001400002022-11-18 10:12AM EST140.0048.6047.5048.250.00-3045.00%
DIS230317P001450002022-11-28 9:43AM EST145.0046.7752.4553.250.00-1047.90%
DIS230317P001500002022-11-21 10:00AM EST150.0050.9057.4558.350.00-2052.78%
DIS230317P001550002022-12-06 10:36AM EST155.0062.9062.5063.15+1.80+2.95%1050.88%
DIS230317P001600002022-11-28 9:35AM EST160.0061.0567.4568.200.00-4054.69%
DIS230317P001650002022-12-05 12:48PM EST165.0068.0572.2073.200.00-3057.08%
DIS230317P001700002022-11-02 8:57AM EST170.0065.350.000.000.00-300.00%
DIS230317P001750002022-10-26 9:06AM EST175.0070.000.000.000.00-200.00%