Marchés français ouverture 2 h 3 min

The Walt Disney Company (DIS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
111,58+0,78 (+0,70 %)
À la clôture : 04:02PM EST
111,45 -0,13 (-0,12 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS240719C000450002024-02-01 11:30AM EST45.0052.200.000.000.00--00.00%
DIS240719C000500002024-02-20 3:41PM EST50.0060.750.000.000.00-2000.00%
DIS240719C000600002024-02-09 1:53PM EST60.0050.000.000.000.00-300.00%
DIS240719C000700002024-02-14 9:36AM EST70.0042.510.000.000.00-100.00%
DIS240719C000750002024-02-08 3:59PM EST75.0037.250.000.000.00-8500.00%
DIS240719C000800002024-02-08 3:47PM EST80.0032.500.000.000.00-2600.00%
DIS240719C000850002024-02-27 11:14AM EST85.0025.520.000.000.00-600.00%
DIS240719C000900002024-02-28 10:18AM EST90.0022.800.000.000.00-100.00%
DIS240719C000950002024-02-29 3:08PM EST95.0019.630.000.000.00-3400.00%
DIS240719C001000002024-02-29 3:48PM EST100.0015.600.000.000.00-600.00%
DIS240719C001050002024-02-29 3:16PM EST105.0011.800.000.000.00-200.00%
DIS240719C001100002024-02-29 1:41PM EST110.008.530.000.000.00-7700.00%
DIS240719C001150002024-02-29 3:28PM EST115.006.100.000.000.00-4301.56%
DIS240719C001200002024-02-29 3:50PM EST120.004.250.000.000.00-10103.13%
DIS240719C001250002024-02-29 3:58PM EST125.002.850.000.000.00-14203.13%
DIS240719C001300002024-02-29 3:05PM EST130.001.830.000.000.00-406.25%
DIS240719C001350002024-02-29 10:50AM EST135.001.290.000.000.00-1506.25%
DIS240719C001400002024-02-29 12:10PM EST140.000.820.000.000.00-206.25%
DIS240719C001450002024-02-28 3:26PM EST145.000.510.000.000.00-5012.50%
DIS240719C001500002024-02-29 10:56AM EST150.000.380.000.000.00-5012.50%
DIS240719C001550002024-02-28 1:03PM EST155.000.280.000.000.00-3012.50%
DIS240719C001600002024-02-29 3:30PM EST160.000.190.000.000.00-1012.50%
DIS240719C001650002024-02-29 11:51AM EST165.000.200.000.000.00-11012.50%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS240719P000450002024-02-08 11:49AM EST45.000.020.000.000.00-5025.00%
DIS240719P000500002024-01-19 12:30PM EST50.000.100.000.120.00-43953.13%
DIS240719P000550002024-02-05 10:09AM EST55.000.140.000.000.00-2025.00%
DIS240719P000600002024-02-08 10:48AM EST60.000.070.000.000.00-1025.00%
DIS240719P000650002024-02-29 2:32PM EST65.000.070.000.000.00-50025.00%
DIS240719P000700002024-02-29 1:26PM EST70.000.170.000.000.00-2012.50%
DIS240719P000750002024-02-29 3:45PM EST75.000.180.000.000.00-2012.50%
DIS240719P000800002024-02-28 12:31PM EST80.000.300.000.000.00-6012.50%
DIS240719P000850002024-02-23 9:44AM EST85.000.700.000.000.00-10012.50%
DIS240719P000900002024-02-29 3:55PM EST90.000.770.000.000.00-5706.25%
DIS240719P000950002024-02-29 11:34AM EST95.001.300.000.000.00-806.25%
DIS240719P001000002024-02-29 3:36PM EST100.002.110.000.000.00-3703.13%
DIS240719P001050002024-02-29 3:55PM EST105.003.350.000.000.00-1303.13%
DIS240719P001100002024-02-29 2:32PM EST110.005.400.000.000.00-1700.78%
DIS240719P001150002024-02-29 2:39PM EST115.007.850.000.000.00-800.00%
DIS240719P001200002024-02-26 3:51PM EST120.0013.500.000.000.00-300.00%
DIS240719P001250002024-02-26 3:51PM EST125.0017.780.000.000.00-500.00%
DIS240719P001300002024-02-15 2:21PM EST130.0018.450.000.000.00-500.00%
DIS240719P001350002024-01-26 10:29AM EST135.0039.7526.6528.600.00-1045.62%
DIS240719P001400002024-02-01 10:13AM EST140.0043.480.000.000.00-100.00%