Marchés français ouverture 6 h 41 min

The Walt Disney Company (DIS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
79,54-2,13 (-2,61 %)
À la clôture : 04:03PM EDT
79,75 +0,21 (+0,26 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS240621C000450002023-09-20 11:49AM EDT45.0039.7536.4537.250.00-144963.21%
DIS240621C000500002023-10-03 2:41PM EDT50.0032.4531.9532.60-0.30-0.92%323557.40%
DIS240621C000550002023-10-03 1:42PM EDT55.0028.1527.6528.00-1.55-5.22%121,29552.33%
DIS240621C000600002023-10-03 11:40AM EDT60.0023.7523.4023.70-1.35-5.38%2850648.79%
DIS240621C000650002023-10-02 1:20PM EDT65.0020.8019.4519.750.00-669145.37%
DIS240621C000700002023-10-03 2:53PM EDT70.0015.9515.6515.95-1.35-7.80%111,12141.80%
DIS240621C000750002023-10-03 3:55PM EDT75.0012.5512.4012.65-1.20-8.73%1897539.31%
DIS240621C000800002023-10-03 3:53PM EDT80.009.739.609.85-0.92-8.64%422,58137.53%
DIS240621C000850002023-10-03 2:18PM EDT85.007.307.257.35-0.70-8.75%1114,02535.52%
DIS240621C000900002023-10-03 3:54PM EDT90.005.355.305.40-0.72-11.86%3598,93634.19%
DIS240621C000950002023-10-03 3:47PM EDT95.003.903.803.90-0.35-8.24%2233,67633.21%
DIS240621C001000002023-10-03 3:54PM EDT100.002.732.702.77-0.42-13.33%54112,14532.46%
DIS240621C001050002023-10-03 11:35AM EDT105.001.961.901.98-0.20-9.26%112,37332.11%
DIS240621C001100002023-10-03 2:35PM EDT110.001.391.351.39-0.15-9.74%629,13331.76%
DIS240621C001150002023-10-03 3:25PM EDT115.000.990.971.01-0.11-10.00%192,82631.82%
DIS240621C001200002023-10-03 3:39PM EDT120.000.730.710.74-0.08-9.88%217,06431.98%
DIS240621C001250002023-10-03 11:22AM EDT125.000.560.530.56-0.04-6.67%198,75232.32%
DIS240621C001300002023-10-03 3:33PM EDT130.000.410.400.43-0.05-10.87%163,24132.74%
DIS240621C001350002023-10-03 12:16PM EDT135.000.340.310.34+0.02+6.25%21,66033.25%
DIS240621C001400002023-10-02 11:58AM EDT140.000.260.240.270.00-13,61433.74%
DIS240621C001450002023-09-29 3:49PM EDT145.000.210.200.220.00-51,26634.33%
DIS240621C001500002023-10-03 12:36PM EDT150.000.170.160.17-0.01-5.56%612,10934.57%
DIS240621C001550002023-10-03 12:52PM EDT155.000.150.120.15+0.01+7.14%177235.40%
DIS240621C001600002023-10-02 3:58PM EDT160.000.110.110.12-0.02-15.38%12,74835.69%
DIS240621C001650002023-10-02 11:31AM EDT165.000.100.090.110.00-2578436.62%
DIS240621C001700002023-10-03 2:14PM EDT170.000.070.070.09-0.02-22.22%313,88836.91%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS240621P000450002023-10-03 11:43AM EDT45.000.320.320.34+0.04+14.29%2013,07839.06%
DIS240621P000500002023-10-03 11:41AM EDT50.000.530.560.58+0.09+20.45%13086436.72%
DIS240621P000550002023-10-03 3:46PM EDT55.000.930.910.94+0.16+20.78%3921,12534.45%
DIS240621P000600002023-10-03 2:33PM EDT60.001.451.461.50+0.29+25.00%134,41332.47%
DIS240621P000650002023-10-03 2:29PM EDT65.002.302.252.32+0.30+15.00%57,84630.64%
DIS240621P000700002023-10-03 1:49PM EDT70.003.403.403.50+0.58+20.57%3199,89329.00%
DIS240621P000750002023-10-03 3:45PM EDT75.005.005.005.10+0.80+19.05%44615,46927.42%
DIS240621P000800002023-10-03 3:22PM EDT80.007.077.057.15+1.07+17.83%2739,43525.72%
DIS240621P000850002023-10-03 1:14PM EDT85.009.389.659.75+0.85+9.96%3010,41324.04%
DIS240621P000900002023-10-03 1:10PM EDT90.0012.4812.8012.95+1.08+9.47%347,25922.45%
DIS240621P000950002023-10-03 1:34PM EDT95.0016.2216.5016.70+0.76+4.92%42,05320.75%
DIS240621P001000002023-10-03 1:34PM EDT100.0020.4220.6520.95+0.63+3.18%26,07218.97%
DIS240621P001050002023-10-02 10:32AM EDT105.0023.9525.2026.000.00-351522.36%
DIS240621P001100002023-10-02 3:06PM EDT110.0028.7030.1530.800.00-61022.80%
DIS240621P001150002023-10-03 3:08PM EDT115.0035.3535.1535.80+1.92+5.74%4307425.20%
DIS240621P001200002023-09-29 12:39PM EDT120.0039.0740.0540.950.00-3129.40%
DIS240621P001250002023-09-11 1:49PM EDT125.0042.6045.1545.950.00-9031.59%
DIS240621P001300002023-07-13 10:52AM EDT130.0039.6140.5541.400.00-230.00%
DIS240621P001350002023-10-03 11:01AM EDT135.0054.8555.1555.80+0.92+1.71%1033.42%
DIS240621P001400002023-10-03 11:11AM EDT140.0059.9560.1560.85+0.99+1.68%1036.04%
DIS240621P001450002023-05-11 10:09AM EDT145.0052.2052.3053.650.00-100.00%
DIS240621P001500002023-09-14 3:40PM EDT150.0065.2570.1070.950.00-2040.99%
DIS240621P001550002023-02-09 11:39AM EDT155.0041.3560.7062.250.00--00.00%
DIS240621P001600002023-08-07 12:08PM EDT160.0073.6078.6079.350.00-700.00%
DIS240621P001650002023-02-09 3:26PM EDT165.0052.6070.7572.400.00--00.00%
DIS240621P001700002023-09-12 3:28PM EDT170.0086.6589.9090.950.00-1047.12%