Marchés français ouverture 1 h 49 min

The Walt Disney Company (DIS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
144,90-2,91 (-1,97 %)
À la clôture : 04:02PM EST
145,26 +0,36 (+0,25 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour3 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS211203C001150002021-11-29 11:29AM EST115.0029.400.000.000.00-2700.00%
DIS211203C001200002021-11-29 3:19PM EST120.0028.100.000.000.00-900.00%
DIS211203C001250002021-11-30 12:37PM EST125.0019.000.000.000.00-500.00%
DIS211203C001300002021-11-30 3:50PM EST130.0014.450.000.000.00-4900.00%
DIS211203C001350002021-11-30 3:31PM EST135.009.500.000.000.00-4300.00%
DIS211203C001400002021-11-30 3:47PM EST140.005.050.000.000.00-22700.00%
DIS211203C001410002021-11-30 3:31PM EST141.004.150.000.000.00-6300.00%
DIS211203C001420002021-11-30 3:59PM EST142.003.850.000.000.00-13100.00%
DIS211203C001430002021-11-30 3:45PM EST143.002.870.000.000.00-1,01200.00%
DIS211203C001440002021-11-30 3:59PM EST144.002.320.000.000.00-2,40400.00%
DIS211203C001450002021-11-30 3:59PM EST145.001.900.000.000.00-4,46300.39%
DIS211203C001460002021-11-30 3:59PM EST146.001.300.000.000.00-4,07203.13%
DIS211203C001470002021-11-30 3:59PM EST147.001.040.000.000.00-3,50303.13%
DIS211203C001480002021-11-30 3:59PM EST148.000.750.000.000.00-5,27806.25%
DIS211203C001490002021-11-30 3:58PM EST149.000.560.000.000.00-2,14206.25%
DIS211203C001500002021-11-30 3:59PM EST150.000.360.000.000.00-6,622012.50%
DIS211203C001525002021-11-30 3:58PM EST152.500.180.000.000.00-3,430012.50%
DIS211203C001550002021-11-30 3:57PM EST155.000.090.000.000.00-2,705012.50%
DIS211203C001575002021-11-30 3:59PM EST157.500.050.000.000.00-500025.00%
DIS211203C001600002021-11-30 3:57PM EST160.000.030.000.000.00-1,104025.00%
DIS211203C001625002021-11-30 3:59PM EST162.500.020.000.000.00-84025.00%
DIS211203C001650002021-11-30 3:56PM EST165.000.010.000.000.00-859025.00%
DIS211203C001675002021-11-30 2:47PM EST167.500.020.000.000.00-34025.00%
DIS211203C001700002021-11-30 3:37PM EST170.000.020.000.000.00-146050.00%
DIS211203C001725002021-11-30 2:09PM EST172.500.010.000.000.00-6050.00%
DIS211203C001750002021-11-30 2:42PM EST175.000.010.000.000.00-62050.00%
DIS211203C001775002021-11-29 12:41PM EST177.500.020.000.000.00-8050.00%
DIS211203C001800002021-11-30 3:22PM EST180.000.010.000.000.00-41050.00%
DIS211203C001825002021-11-29 1:52PM EST182.500.010.000.000.00-3050.00%
DIS211203C001850002021-11-30 2:10PM EST185.000.010.000.000.00-1050.00%
DIS211203C001900002021-11-30 10:14AM EST190.000.010.000.000.00-12050.00%
DIS211203C001950002021-11-29 3:05PM EST195.000.020.000.000.00-319050.00%
DIS211203C002000002021-11-29 2:35PM EST200.000.010.000.000.00-28050.00%
DIS211203C002050002021-11-29 1:34PM EST205.000.010.000.000.00-316050.00%
DIS211203C002100002021-11-23 2:47PM EST210.000.010.000.000.00-9050.00%
DIS211203C002150002021-11-24 12:52PM EST215.000.010.000.000.00-316050.00%
DIS211203C002200002021-11-29 1:35PM EST220.000.010.000.000.00-317050.00%
DIS211203C002250002021-11-29 2:35PM EST225.000.010.000.000.00-316050.00%
DIS211203C002300002021-11-29 11:38AM EST230.000.020.000.000.00-10050.00%
Options de ventepour3 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS211203P001150002021-11-30 9:57AM EST115.000.010.000.000.00-1050.00%
DIS211203P001200002021-11-29 12:59PM EST120.000.010.000.000.00-102050.00%
DIS211203P001250002021-11-30 3:50PM EST125.000.010.000.000.00-76050.00%
DIS211203P001300002021-11-30 3:37PM EST130.000.060.000.000.00-365025.00%
DIS211203P001350002021-11-30 3:54PM EST135.000.180.000.000.00-854025.00%
DIS211203P001380002021-11-30 3:59PM EST138.000.300.000.000.00-295012.50%
DIS211203P001390002021-11-30 3:53PM EST139.000.440.000.000.00-346012.50%
DIS211203P001400002021-11-30 3:59PM EST140.000.500.000.000.00-1,494012.50%
DIS211203P001410002021-11-30 3:48PM EST141.000.710.000.000.00-30406.25%
DIS211203P001420002021-11-30 3:58PM EST142.000.810.000.000.00-1,08506.25%
DIS211203P001430002021-11-30 3:59PM EST143.001.080.000.000.00-2,11503.13%
DIS211203P001440002021-11-30 3:57PM EST144.001.410.000.000.00-2,57901.56%
DIS211203P001450002021-11-30 3:59PM EST145.001.780.000.000.00-2,78100.00%
DIS211203P001460002021-11-30 3:58PM EST146.002.410.000.000.00-1,67300.00%
DIS211203P001470002021-11-30 3:57PM EST147.003.320.000.000.00-43800.00%
DIS211203P001480002021-11-30 3:59PM EST148.003.720.000.000.00-27300.00%
DIS211203P001490002021-11-30 3:59PM EST149.004.450.000.000.00-7500.00%
DIS211203P001500002021-11-30 3:59PM EST150.005.500.000.000.00-42700.00%
DIS211203P001525002021-11-30 3:57PM EST152.508.120.000.000.00-20900.00%
DIS211203P001550002021-11-30 3:59PM EST155.0010.000.000.000.00-58100.00%
DIS211203P001575002021-11-30 3:59PM EST157.5012.720.000.000.00-8400.00%
DIS211203P001600002021-11-30 3:59PM EST160.0015.320.000.000.00-20500.00%
DIS211203P001625002021-11-30 3:09PM EST162.5018.680.000.000.00-4000.00%
DIS211203P001650002021-11-30 3:58PM EST165.0020.650.000.000.00-8400.00%
DIS211203P001675002021-11-30 3:31PM EST167.5023.400.000.000.00-800.00%
DIS211203P001700002021-11-30 3:50PM EST170.0025.530.000.000.00-2100.00%
DIS211203P001725002021-11-30 9:49AM EST172.5025.900.000.000.00-300.00%
DIS211203P001750002021-11-30 3:58PM EST175.0030.000.000.000.00-2600.00%
DIS211203P001775002021-11-30 2:22PM EST177.5033.260.000.000.00-800.00%
DIS211203P001800002021-11-30 3:59PM EST180.0034.900.000.000.00-1000.00%
DIS211203P001825002021-11-26 12:50PM EST182.5034.550.000.000.00-200.00%
DIS211203P001850002021-11-29 2:57PM EST185.0037.150.000.000.00-200.00%
DIS211203P001900002021-11-29 9:44AM EST190.0043.460.000.000.00-100.00%
DIS211203P001950002021-11-26 12:04PM EST195.0047.340.000.000.00-300.00%
DIS211203P002000002021-11-29 9:31AM EST200.0050.950.000.000.00-200.00%