Marchés français ouverture 2 h 18 min

The Walt Disney Company (DIS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
94,22+1,02 (+1,09 %)
À la clôture : 04:03PM EDT
94,30 +0,08 (+0,08 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS230616C000450002023-03-15 2:50PM EDT45.0048.450.000.000.00-100.00%
DIS230616C000500002023-03-14 3:53PM EDT50.0043.850.000.000.00-100.00%
DIS230616C000550002023-01-23 4:54PM EDT55.0052.0446.9048.350.00-1126164.53%
DIS230616C000600002023-03-10 4:46PM EDT60.0034.550.000.000.00-100.00%
DIS230616C000650002023-03-17 2:36PM EDT65.0029.610.000.000.00-100.00%
DIS230616C000700002023-03-20 10:37AM EDT70.0026.100.000.000.00-100.00%
DIS230616C000750002023-03-14 2:36PM EDT75.0020.200.000.000.00-1100.00%
DIS230616C000800002023-03-20 3:58PM EDT80.0017.000.000.000.00-1200.00%
DIS230616C000850002023-03-20 1:08PM EDT85.0012.900.000.000.00-6000.00%
DIS230616C000900002023-03-20 3:13PM EDT90.009.170.000.000.00-4000.00%
DIS230616C000950002023-03-20 3:57PM EDT95.006.500.000.000.00-10100.39%
DIS230616C001000002023-03-20 3:53PM EDT100.004.130.000.000.00-28803.13%
DIS230616C001050002023-03-20 3:56PM EDT105.002.480.000.000.00-25106.25%
DIS230616C001100002023-03-20 3:55PM EDT110.001.410.000.000.00-63006.25%
DIS230616C001150002023-03-20 3:54PM EDT115.000.770.000.000.00-189012.50%
DIS230616C001200002023-03-20 3:41PM EDT120.000.440.000.000.00-433012.50%
DIS230616C001250002023-03-20 3:50PM EDT125.000.260.000.000.00-153012.50%
DIS230616C001300002023-03-20 1:51PM EDT130.000.160.000.000.00-164012.50%
DIS230616C001350002023-03-20 3:48PM EDT135.000.110.000.000.00-17012.50%
DIS230616C001400002023-03-20 3:47PM EDT140.000.070.000.000.00-35012.50%
DIS230616C001450002023-03-20 12:47PM EDT145.000.040.000.000.00-8025.00%
DIS230616C001500002023-03-20 12:34PM EDT150.000.040.000.000.00-10025.00%
DIS230616C001550002023-03-20 3:54PM EDT155.000.030.000.000.00-30025.00%
DIS230616C001600002023-03-20 10:44AM EDT160.000.020.000.000.00-8025.00%
DIS230616C001650002023-03-16 2:23PM EDT165.000.010.000.000.00-1025.00%
DIS230616C001700002023-03-17 1:34PM EDT170.000.020.000.000.00-12025.00%
DIS230616C001750002023-03-20 3:51PM EDT175.000.010.000.000.00-2025.00%
DIS230616C001800002023-03-20 3:52PM EDT180.000.010.000.000.00-3025.00%
DIS230616C001850002023-03-10 10:41AM EDT185.000.010.000.000.00-2025.00%
DIS230616C001900002023-02-21 1:27PM EDT190.000.010.000.000.00-4025.00%
DIS230616C001950002023-02-23 11:54AM EDT195.000.010.000.000.00-7025.00%
DIS230616C002000002023-02-23 12:01PM EDT200.000.010.000.000.00-52025.00%
Options de ventepour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS230616P000450002023-03-20 10:12AM EDT45.000.050.000.000.00-20025.00%
DIS230616P000500002023-03-20 11:19AM EDT50.000.070.000.000.00-5025.00%
DIS230616P000550002023-03-20 11:27AM EDT55.000.130.000.000.00-3025.00%
DIS230616P000600002023-03-17 2:36PM EDT60.000.280.000.000.00-1025.00%
DIS230616P000650002023-03-20 12:12PM EDT65.000.410.000.000.00-1012.50%
DIS230616P000700002023-03-20 1:06PM EDT70.000.670.000.000.00-38012.50%
DIS230616P000750002023-03-20 3:46PM EDT75.001.090.000.000.00-151012.50%
DIS230616P000800002023-03-20 3:34PM EDT80.001.760.000.000.00-4706.25%
DIS230616P000850002023-03-20 3:50PM EDT85.002.750.000.000.00-86506.25%
DIS230616P000900002023-03-20 2:11PM EDT90.004.350.000.000.00-11203.13%
DIS230616P000950002023-03-20 3:23PM EDT95.006.400.000.000.00-13200.00%
DIS230616P001000002023-03-20 11:58AM EDT100.008.750.000.000.00-1200.00%
DIS230616P001050002023-03-20 1:57PM EDT105.0012.650.000.000.00-5400.00%
DIS230616P001100002023-03-20 3:58PM EDT110.0016.300.000.000.00-19800.00%
DIS230616P001150002023-03-16 1:11PM EDT115.0020.760.000.000.00-1100.00%
DIS230616P001200002023-03-20 9:30AM EDT120.0026.680.000.000.00-100.00%
DIS230616P001250002023-03-13 12:41PM EDT125.0031.750.000.000.00-300.00%
DIS230616P001300002023-03-06 1:06PM EDT130.0028.150.000.000.00-200.00%
DIS230616P001350002023-03-09 12:02PM EDT135.0035.900.000.000.00-400.00%
DIS230616P001400002023-02-09 2:18PM EDT140.0025.8446.0046.850.00-10050.27%
DIS230616P001450002023-03-20 9:32AM EDT145.0051.350.000.000.00-200.00%
DIS230616P001500002023-03-10 2:34PM EDT150.0056.850.000.000.00-100.00%
DIS230616P001550002023-03-08 11:27AM EDT155.0055.900.000.000.00-400.00%
DIS230616P001600002023-03-06 11:45AM EDT160.0057.400.000.000.00-2000.00%
DIS230616P001650002023-02-02 11:07AM EDT165.0055.1063.4564.450.00-300.00%
DIS230616P001700002023-03-15 2:34PM EDT170.0076.750.000.000.00-100.00%
DIS230616P001750002023-03-02 10:36AM EDT175.0077.300.000.000.00-200.00%
DIS230616P001800002022-11-10 3:12PM EDT180.0090.3086.2086.800.00-5074.49%
DIS230616P001850002023-02-02 3:22PM EDT185.0072.1083.2084.300.00-2000.00%
DIS230616P001900002023-02-08 11:04AM EDT190.0078.3095.0095.900.00-1060.74%
DIS230616P001950002022-06-08 9:33AM EDT195.0087.8097.5099.150.00-100.00%
DIS230616P002000002023-02-08 1:20PM EDT200.0088.89105.65106.450.00-2071.58%