Marchés français ouverture 3 h 12 min

The Walt Disney Company (DIS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
113,85+1,90 (+1,70 %)
À la clôture : 04:01PM EDT
113,66 -0,19 (-0,17 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour22 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS240322C000600002024-03-05 3:07PM EDT60.0053.4053.3554.750.00-10300.78%
DIS240322C000800002024-03-15 3:27PM EDT80.0032.1032.0535.200.00-45269.43%
DIS240322C000850002024-03-15 3:37PM EDT85.0027.3526.9530.200.00-39233.30%
DIS240322C000860002024-03-05 10:58AM EDT86.0027.5526.4529.300.00-14108.59%
DIS240322C000880002024-03-12 11:35AM EDT88.0024.3524.5027.250.00--6100.78%
DIS240322C000890002024-03-05 12:13PM EDT89.0024.8923.8026.050.00--1111.72%
DIS240322C000900002024-03-18 11:42AM EDT90.0024.2222.8524.30+2.05+9.25%38148.63%
DIS240322C000910002024-03-14 12:16PM EDT91.0020.0621.7524.250.00-15115.04%
DIS240322C000920002024-03-05 10:59AM EDT92.0021.6220.7523.250.00-14110.16%
DIS240322C000930002024-03-18 2:10PM EDT93.0021.0719.8022.10+1.52+7.77%15598.44%
DIS240322C000940002024-03-18 1:17PM EDT94.0019.9018.7021.25+0.75+3.92%11997.66%
DIS240322C000950002024-03-18 10:43AM EDT95.0018.6018.0020.15+0.75+4.20%1351103.91%
DIS240322C000960002024-03-18 10:08AM EDT96.0017.5016.8019.15+2.93+20.11%1022388.48%
DIS240322C000970002024-03-18 11:26AM EDT97.0017.1315.8018.00+1.99+13.14%29672.66%
DIS240322C000980002024-03-18 10:18AM EDT98.0015.3615.0017.25+0.63+4.28%15692.97%
DIS240322C000990002024-03-15 1:13PM EDT99.0013.3713.9516.350.00-115889.65%
DIS240322C001000002024-03-18 9:59AM EDT100.0013.4512.8015.20+0.90+7.17%129473.05%
DIS240322C001010002024-03-18 3:26PM EDT101.0012.8811.9014.15+1.58+13.98%511370.51%
DIS240322C001020002024-03-18 10:44AM EDT102.0011.5010.8013.10+1.13+10.90%14558.98%
DIS240322C001030002024-03-15 2:33PM EDT103.009.5510.7012.100.00-86681.64%
DIS240322C001040002024-03-18 12:00PM EDT104.0010.308.8011.05+1.84+21.75%44999.37%
DIS240322C001050002024-03-18 3:38PM EDT105.008.988.7510.05+1.90+26.84%2719270.22%
DIS240322C001060002024-03-18 9:41AM EDT106.007.506.759.25+1.07+16.64%227291.80%
DIS240322C001070002024-03-18 1:16PM EDT107.007.226.708.10+1.85+34.45%14159658.55%
DIS240322C001080002024-03-18 3:38PM EDT108.006.005.756.20+1.50+33.33%837145.22%
DIS240322C001090002024-03-18 3:30PM EDT109.004.964.905.40+1.21+32.27%2856646.48%
DIS240322C001100002024-03-18 3:59PM EDT110.004.154.004.25+1.50+56.60%1571,55735.55%
DIS240322C001110002024-03-18 2:25PM EDT111.003.353.203.35+1.34+66.67%1,2012,34432.32%
DIS240322C001120002024-03-18 3:52PM EDT112.002.362.312.54+0.86+57.33%4251,10130.27%
DIS240322C001130002024-03-18 3:59PM EDT113.001.731.741.84+0.72+71.29%1,7662,94129.00%
DIS240322C001140002024-03-18 3:59PM EDT114.001.261.191.23+0.59+88.06%3,7331,28827.39%
DIS240322C001150002024-03-18 3:59PM EDT115.000.810.780.80+0.36+80.00%3,6273,41327.10%
DIS240322C001160002024-03-18 3:59PM EDT116.000.510.470.51+0.20+64.52%3,23767827.39%
DIS240322C001170002024-03-18 3:52PM EDT117.000.270.280.35+0.07+35.00%1,27989928.91%
DIS240322C001180002024-03-18 3:59PM EDT118.000.200.170.21+0.07+53.85%8251,46929.20%
DIS240322C001190002024-03-18 3:59PM EDT119.000.120.100.14+0.03+33.33%1,29025130.47%
DIS240322C001200002024-03-18 3:57PM EDT120.000.060.060.120.00-1,62894433.50%
DIS240322C001210002024-03-18 3:52PM EDT121.000.040.040.05-0.01-20.00%27677331.64%
DIS240322C001220002024-03-18 3:09PM EDT122.000.030.010.05-0.02-40.00%24924235.16%
DIS240322C001230002024-03-18 2:14PM EDT123.000.050.010.050.00-15226638.48%
DIS240322C001240002024-03-18 3:39PM EDT124.000.030.010.03-0.02-40.00%8820538.67%
DIS240322C001250002024-03-18 3:41PM EDT125.000.010.010.04-0.01-50.00%2649043.36%
DIS240322C001260002024-03-18 12:17PM EDT126.000.020.000.21-0.06-75.00%13238554.69%
DIS240322C001270002024-03-18 10:09AM EDT127.000.010.000.43-0.02-66.67%2325466.99%
DIS240322C001280002024-03-18 10:50AM EDT128.000.010.000.43+0.01-13070.61%
DIS240322C001290002024-03-15 9:46AM EDT129.000.150.000.570.00--278.91%
DIS240322C001300002024-03-11 2:32PM EDT130.000.030.000.230.00-4115169.14%
DIS240322C001350002024-03-13 9:30AM EDT135.000.270.000.120.00-61,80676.56%
DIS240322C001400002024-03-18 2:20PM EDT140.000.010.000.01-0.03-75.00%1568.75%
DIS240322C001500002024-03-18 12:24PM EDT150.000.010.000.010.00-41187.50%
Options de ventepour22 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS240322P000550002024-03-11 3:18PM EDT55.000.060.000.010.00-11225.00%
DIS240322P000600002024-03-18 3:42PM EDT60.000.010.000.010.00-23196.88%
DIS240322P000650002024-02-26 2:45PM EDT65.000.040.000.010.00-1010175.00%
DIS240322P000750002024-03-01 1:30PM EDT75.000.010.000.010.00-2022131.25%
DIS240322P000800002024-03-11 2:21PM EDT80.000.010.000.010.00-1102112.50%
DIS240322P000850002024-03-12 3:16PM EDT85.000.060.000.280.00-193142.58%
DIS240322P000860002024-03-04 2:38PM EDT86.000.050.000.280.00-1015137.89%
DIS240322P000870002024-02-08 10:32AM EDT87.000.280.000.090.00--2112.50%
DIS240322P000880002024-03-05 2:46PM EDT88.000.070.000.060.00-145103.13%
DIS240322P000890002024-02-27 3:00PM EDT89.000.050.000.060.00-508898.44%
DIS240322P000900002024-03-12 9:46AM EDT90.000.050.000.010.00-1110578.13%
DIS240322P000910002024-02-22 2:01PM EDT91.000.110.000.390.00-126120.51%
DIS240322P000920002024-03-14 10:29AM EDT92.000.010.000.250.00-160106.84%
DIS240322P000930002024-03-18 10:08AM EDT93.000.310.000.04+0.27+675.00%102278.91%
DIS240322P000940002024-03-18 10:08AM EDT94.000.480.000.68+0.47+4,700.00%10200118.56%
DIS240322P000950002024-03-18 12:34PM EDT95.000.010.000.010.00-226562.50%
DIS240322P000960002024-03-18 9:51AM EDT96.000.010.000.01-0.01-50.00%121259.38%
DIS240322P000970002024-03-18 9:51AM EDT97.000.010.000.03-0.04-80.00%118861.72%
DIS240322P000980002024-03-18 9:51AM EDT98.000.010.000.02-0.25-96.15%111456.25%
DIS240322P000990002024-03-18 1:32PM EDT99.000.010.010.18-0.02-66.67%6415571.48%
DIS240322P001000002024-03-18 1:15PM EDT100.000.020.000.10-0.01-33.33%1549660.55%
DIS240322P001010002024-03-18 3:26PM EDT101.000.020.000.10-0.01-33.33%121556.45%
DIS240322P001020002024-03-18 2:16PM EDT102.000.030.020.03-0.01-25.00%735848.44%
DIS240322P001030002024-03-18 10:52AM EDT103.000.030.010.04-0.01-25.00%111346.88%
DIS240322P001040002024-03-18 1:49PM EDT104.000.020.010.23-0.04-66.67%11651452.15%
DIS240322P001050002024-03-18 3:39PM EDT105.000.030.020.03-0.05-62.50%1202,36237.50%
DIS240322P001060002024-03-18 2:13PM EDT106.000.040.030.04-0.09-69.23%27548435.16%
DIS240322P001070002024-03-18 3:54PM EDT107.000.050.040.05-0.14-73.68%63487432.42%
DIS240322P001080002024-03-18 3:42PM EDT108.000.080.030.11-0.21-72.41%2961,21133.30%
DIS240322P001090002024-03-18 3:46PM EDT109.000.130.100.11-0.33-71.74%1,2972,62128.71%
DIS240322P001100002024-03-18 3:59PM EDT110.000.170.150.24-0.55-76.39%1,1752,86029.88%
DIS240322P001110002024-03-18 3:59PM EDT111.000.300.280.40-0.68-69.39%98856129.44%
DIS240322P001120002024-03-18 3:59PM EDT112.000.500.490.52-0.95-65.52%1,49164226.07%
DIS240322P001130002024-03-18 3:59PM EDT113.000.830.700.87-1.21-59.31%1,25094626.37%
DIS240322P001140002024-03-18 3:59PM EDT114.001.251.141.31-1.30-50.98%3,96522625.93%
DIS240322P001150002024-03-18 3:53PM EDT115.001.901.791.87-1.44-43.11%12311225.29%
DIS240322P001160002024-03-18 2:13PM EDT116.002.502.292.61-1.20-32.43%344626.07%
DIS240322P001170002024-03-18 3:53PM EDT117.003.473.254.40-1.07-23.57%1821652.25%
DIS240322P001180002024-03-18 3:44PM EDT118.004.403.854.35-3.65-45.34%23328.76%
DIS240322P001190002024-03-18 1:40PM EDT119.005.304.855.40-0.19-3.46%3935.65%
DIS240322P001200002024-02-23 3:43PM EDT120.0012.895.006.600.00-8548.15%
DIS240322P001210002024-03-12 12:37PM EDT121.009.156.157.650.00-2054.88%
DIS240322P001220002024-03-18 9:32AM EDT122.008.957.808.55-0.73-7.54%2055.86%
DIS240322P001230002024-03-18 1:16PM EDT123.009.008.059.55-0.10-1.10%3060.35%
DIS240322P001240002024-03-11 10:12AM EDT124.0012.959.2010.500.00-2062.50%
DIS240322P001250002024-02-27 11:15AM EDT125.0017.059.8011.600.00-1071.39%
DIS240322P001350002024-03-14 9:50AM EDT135.0024.3520.1521.450.00--1101.27%