Marchés français ouverture 3 h 10 min

The Walt Disney Company (DIS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
94,82-0,80 (-0,84 %)
À la clôture : 04:03PM EDT
95,19 +0,37 (+0,39 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS240119C000450002023-03-27 9:39AM EDT45.0051.5051.4052.250.00-111766.97%
DIS240119C000500002023-03-21 12:42PM EDT50.0048.8046.8547.800.00-552563.16%
DIS240119C000550002023-03-27 12:07PM EDT55.0042.7042.3043.150.00-218058.37%
DIS240119C000600002023-03-28 3:34PM EDT60.0038.3038.1038.650.00-124155.08%
DIS240119C000650002023-03-22 3:03PM EDT65.0035.8533.7534.450.00-115851.79%
DIS240119C000700002023-03-28 1:03PM EDT70.0030.4029.7030.25-0.79-2.53%154150.04%
DIS240119C000750002023-03-27 3:45PM EDT75.0026.8725.8026.200.00-41,24246.80%
DIS240119C000800002023-03-28 1:03PM EDT80.0022.6022.0022.50+0.85+3.91%31,52944.41%
DIS240119C000850002023-03-28 10:28AM EDT85.0019.6518.6019.00-0.87-4.24%187342.08%
DIS240119C000900002023-03-28 3:02PM EDT90.0015.6115.3515.70-0.72-4.41%73,31939.75%
DIS240119C000950002023-03-28 1:36PM EDT95.0012.8012.5012.90-0.55-4.12%2014,44638.21%
DIS240119C001000002023-03-28 3:26PM EDT100.0010.409.9510.35-0.50-4.59%588,17136.60%
DIS240119C001050002023-03-28 3:20PM EDT105.007.977.808.20-0.61-7.11%53512,34335.33%
DIS240119C001100002023-03-28 3:20PM EDT110.006.186.006.25-0.42-6.36%317,83933.80%
DIS240119C001150002023-03-28 3:20PM EDT115.004.744.504.80-0.31-6.14%123,31532.95%
DIS240119C001200002023-03-28 3:39PM EDT120.003.503.403.60-0.33-8.62%618,60632.08%
DIS240119C001250002023-03-28 3:44PM EDT125.002.562.562.67-0.28-9.86%88,89431.38%
DIS240119C001300002023-03-28 3:41PM EDT130.001.941.901.98-0.18-8.49%7211,84030.90%
DIS240119C001350002023-03-28 2:58PM EDT135.001.451.401.45-0.05-3.33%473,03630.46%
DIS240119C001400002023-03-28 3:41PM EDT140.001.061.021.10-0.09-7.83%935,83530.41%
DIS240119C001450002023-03-28 2:37PM EDT145.000.800.760.84-0.03-3.61%7612,26030.42%
DIS240119C001500002023-03-28 3:30PM EDT150.000.580.560.62-0.06-9.38%3112,76830.25%
DIS240119C001550002023-03-28 3:16PM EDT155.000.450.430.51-0.04-8.16%5111,78030.74%
DIS240119C001600002023-03-28 2:24PM EDT160.000.380.350.36+0.01+2.70%415,68430.35%
DIS240119C001650002023-03-28 10:21AM EDT165.000.300.270.320.00-23,58831.15%
DIS240119C001700002023-03-28 3:23PM EDT170.000.220.210.25-0.03-12.00%1013,12331.28%
DIS240119C001750002023-03-27 11:37AM EDT175.000.180.170.200.00-61,80331.49%
DIS240119C001800002023-03-24 11:31AM EDT180.000.170.130.160.00-153,60431.69%
DIS240119C001850002023-03-24 9:31AM EDT185.000.120.120.130.00-141,40131.93%
DIS240119C001900002023-03-28 2:27PM EDT190.000.120.090.130.00-31,73932.96%
DIS240119C001950002023-03-28 10:09AM EDT195.000.100.080.10+0.01+11.11%12072532.91%
DIS240119C002000002023-03-28 2:39PM EDT200.000.080.080.09-0.01-11.11%698,42533.50%
DIS240119C002100002023-03-24 1:41PM EDT210.000.050.050.070.00-251,13434.28%
DIS240119C002200002023-03-16 3:58PM EDT220.000.050.040.050.00-451,72734.77%
DIS240119C002300002023-03-22 12:59PM EDT230.000.040.030.050.00-111,32636.33%
DIS240119C002400002023-03-23 10:09AM EDT240.000.040.020.040.00-167936.91%
DIS240119C002500002023-03-21 11:38AM EDT250.000.030.020.050.00-13,24739.26%
DIS240119C002600002023-03-21 12:42PM EDT260.000.020.020.030.00-211,44138.67%
DIS240119C002700002023-03-24 2:22PM EDT270.000.020.020.030.00-2510,64139.84%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS240119P000450002023-03-28 12:20PM EDT45.000.350.300.38-0.02-5.41%43,16845.90%
DIS240119P000500002023-03-28 2:56PM EDT50.000.590.530.63+0.04+7.27%211,60044.34%
DIS240119P000550002023-03-27 2:26PM EDT55.000.880.790.930.00-101,70042.21%
DIS240119P000600002023-03-28 1:24PM EDT60.001.251.221.27-0.21-14.38%21,49239.67%
DIS240119P000650002023-03-27 1:47PM EDT65.001.801.731.850.00-302,28838.18%
DIS240119P000700002023-03-28 2:54PM EDT70.002.462.422.54+0.01+0.41%825,78136.37%
DIS240119P000750002023-03-28 3:51PM EDT75.003.303.253.45+0.10+3.12%349,57434.74%
DIS240119P000800002023-03-28 3:36PM EDT80.004.404.304.55+0.10+2.33%129,53632.98%
DIS240119P000850002023-03-28 1:47PM EDT85.005.855.705.90+0.10+1.74%158,00831.23%
DIS240119P000900002023-03-28 3:01PM EDT90.007.557.357.55+0.25+3.42%1310,53029.49%
DIS240119P000950002023-03-28 3:10PM EDT95.009.409.359.65+0.15+1.62%212,98728.08%
DIS240119P001000002023-03-28 2:55PM EDT100.0011.6511.7512.10+0.10+0.87%519,54426.56%
DIS240119P001050002023-03-28 2:24PM EDT105.0014.3014.6015.00-1.95-12.00%6065,33425.15%
DIS240119P001100002023-03-28 1:21PM EDT110.0017.8417.8018.10-1.56-8.04%108,54322.96%
DIS240119P001150002023-03-27 10:15AM EDT115.0021.6021.5021.850.00-13,20621.41%
DIS240119P001200002023-03-28 1:21PM EDT120.0025.6325.6026.15+0.91+3.68%15,28820.69%
DIS240119P001250002023-03-27 12:54PM EDT125.0030.4030.0530.600.00-44,94419.09%
DIS240119P001300002023-03-20 9:51AM EDT130.0036.0034.7535.600.00-22,97021.14%
DIS240119P001350002023-03-09 1:02PM EDT135.0036.5039.7540.600.00-1623.07%
DIS240119P001400002023-03-24 9:41AM EDT140.0045.8544.6545.900.00-1227.69%
DIS240119P001450002023-03-16 2:19PM EDT145.0050.7049.6550.800.00-3228.65%
DIS240119P001500002023-03-22 11:03AM EDT150.0053.5554.6555.800.00-1130.37%
DIS240119P001550002023-03-14 10:59AM EDT155.0061.2059.5560.700.00-1030.98%
DIS240119P001600002023-03-28 2:09PM EDT160.0065.1564.6565.70+0.45+0.70%61,50132.52%
DIS240119P001650002022-11-22 12:45PM EDT165.0069.9577.6579.150.00-25070.72%
DIS240119P001700002023-03-27 1:04PM EDT170.0075.0074.3076.150.00-1239.80%
DIS240119P001750002023-02-09 11:05AM EDT175.0059.7080.7582.400.00-10049.68%
DIS240119P001800002023-01-31 1:11PM EDT180.0071.7080.4581.700.00-210.00%
DIS240119P001850002023-02-01 11:49AM EDT185.0077.1083.1084.900.00-100.00%
DIS240119P001900002023-03-03 10:57AM EDT190.0090.1093.9096.100.00-2044.85%
DIS240119P001950002022-10-04 1:05PM EDT195.0094.0594.4095.650.00-200.00%
DIS240119P002000002023-02-08 1:55PM EDT200.0088.23104.70107.300.00-3156.24%
DIS240119P002100002023-02-06 1:38PM EDT210.00100.33109.55111.950.00-100.00%
DIS240119P002200002023-03-14 2:25PM EDT220.00127.30123.30126.550.00-1055.79%
DIS240119P002300002023-01-04 3:56PM EDT230.00137.90117.65120.900.00-100.00%
DIS240119P002400002023-02-21 11:50AM EDT240.00137.37142.65143.600.00-4000.00%
DIS240119P002500002023-01-04 3:29PM EDT250.00158.55137.65140.900.00-200.00%
DIS240119P002600002023-03-20 3:52PM EDT260.00165.80163.75166.600.00-5064.09%
DIS240119P002700002023-03-21 3:13PM EDT270.00173.40173.00177.100.00-6069.76%