Marchés français ouverture 7 h 10 min

The Walt Disney Company (DIS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
113,21+3,82 (+3,49 %)
À la clôture : 04:03PM EST
112,50 -0,71 (-0,63 %)
Échanges après Bourse : 07:49PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS230203C000650002023-02-01 3:29PM EST65.0044.2547.8548.550.00-45578.91%
DIS230203C000700002023-02-02 3:48PM EST70.0042.7042.8543.50+4.05+10.48%55496.88%
DIS230203C000790002022-12-30 1:22PM EST79.008.2630.4530.800.00-110.00%
DIS230203C000800002023-02-01 10:54AM EST80.0027.8732.9033.550.00-115250.00%
DIS230203C000810002023-01-30 11:50AM EST81.0027.5031.9032.600.00-11270.31%
DIS230203C000820002023-01-20 3:13PM EST82.0020.7530.9031.600.00-21260.94%
DIS230203C000830002023-01-31 1:47PM EST83.0025.6829.9030.600.00-112251.56%
DIS230203C000840002023-01-30 10:38AM EST84.0025.8528.9029.55+1.85+7.71%16217.19%
DIS230203C000850002023-01-30 3:06PM EST85.0023.3327.9028.550.00-131209.38%
DIS230203C000860002023-02-01 11:12AM EST86.0022.2026.8527.550.00-736318.75%
DIS230203C000870002023-01-30 10:20AM EST87.0021.5026.0026.550.00-163232.81%
DIS230203C000880002023-02-02 11:50AM EST88.0024.1825.2025.55+7.32+43.42%193258.59%
DIS230203C000890002023-02-01 10:00AM EST89.0019.4024.0524.500.00-372214.84%
DIS230203C000900002023-02-02 2:21PM EST90.0022.7923.1023.50+4.46+24.33%9162216.41%
DIS230203C000910002023-02-02 3:29PM EST91.0021.6122.0522.50+4.51+26.37%22111196.88%
DIS230203C000920002023-02-02 3:38PM EST92.0020.8021.0521.45+4.67+28.95%13157176.56%
DIS230203C000930002023-02-02 3:35PM EST93.0019.9520.0520.50+3.79+23.45%32261180.47%
DIS230203C000940002023-02-02 12:51PM EST94.0018.5019.0519.50+3.22+21.07%7208171.88%
DIS230203C000950002023-02-02 1:16PM EST95.0017.8218.1018.45+3.37+23.32%23654163.28%
DIS230203C000960002023-02-02 2:25PM EST96.0016.7117.1017.45+3.26+24.24%20196154.69%
DIS230203C000970002023-02-02 3:59PM EST97.0016.2516.0516.45+3.93+31.90%16686135.94%
DIS230203C000980002023-02-02 2:26PM EST98.0014.7415.0515.50+3.49+31.02%15427138.28%
DIS230203C000990002023-02-02 3:51PM EST99.0014.0214.0514.45+4.02+40.20%20433120.31%
DIS230203C001000002023-02-02 3:49PM EST100.0012.8713.0513.50+3.73+40.81%962,308121.09%
DIS230203C001010002023-02-02 3:21PM EST101.0011.7012.1012.45+4.61+65.02%24626113.28%
DIS230203C001020002023-02-02 1:58PM EST102.0011.2911.0511.50+3.82+51.14%91,287104.69%
DIS230203C001030002023-02-02 3:39PM EST103.009.9510.0510.50+3.71+59.46%5741696.48%
DIS230203C001040002023-02-02 3:21PM EST104.008.709.109.45+3.31+61.41%2059188.28%
DIS230203C001050002023-02-02 3:49PM EST105.007.928.108.45+3.65+85.48%1751,57879.69%
DIS230203C001060002023-02-02 3:51PM EST106.007.117.107.45+3.91+122.19%2102,62271.48%
DIS230203C001070002023-02-02 3:34PM EST107.006.006.156.45+3.32+123.88%2091,90267.19%
DIS230203C001080002023-02-02 3:59PM EST108.005.315.155.50+3.31+165.50%4672,30161.72%
DIS230203C001090002023-02-02 3:51PM EST109.004.304.204.50+2.94+216.18%8711,55354.88%
DIS230203C001100002023-02-02 3:59PM EST110.003.453.203.55+2.59+301.16%3,8023,25259.86%
DIS230203C001110002023-02-02 3:57PM EST111.002.602.432.66+2.10+420.00%3,2731,72853.71%
DIS230203C001120002023-02-02 3:58PM EST112.001.781.651.84+1.51+559.26%4,1771,36248.24%
DIS230203C001130002023-02-02 3:59PM EST113.001.091.061.17+0.95+678.57%3,5911,04144.92%
DIS230203C001140002023-02-02 3:57PM EST114.000.710.600.71+0.62+688.89%2,2151,12244.63%
DIS230203C001150002023-02-02 3:59PM EST115.000.340.320.38+0.29+580.00%2,5851,20243.56%
DIS230203C001160002023-02-02 3:59PM EST116.000.190.150.21+0.15+375.00%5501,13644.92%
DIS230203C001170002023-02-02 3:59PM EST117.000.100.080.11+0.07+233.33%47476046.09%
DIS230203C001180002023-02-02 3:58PM EST118.000.050.040.07+0.03+150.00%37180749.61%
DIS230203C001190002023-02-02 3:22PM EST119.000.020.010.020.00-24713246.09%
DIS230203C001200002023-02-02 3:58PM EST120.000.020.010.02+0.01+100.00%15661250.78%
DIS230203C001210002023-02-02 3:57PM EST121.000.010.000.02-0.01-50.00%802353.13%
DIS230203C001220002023-01-30 1:12PM EST122.000.010.000.040.00-52364.84%
DIS230203C001230002023-02-02 11:16AM EST123.000.010.000.010.00-14659.38%
DIS230203C001240002023-01-30 11:43AM EST124.000.010.000.010.00-777965.63%
DIS230203C001250002023-02-02 1:40PM EST125.000.010.000.010.00-129371.88%
DIS230203C001300002023-01-27 3:31PM EST130.000.010.000.010.00-2513493.75%
DIS230203C001350002023-01-27 2:52PM EST135.000.010.000.010.00-1028118.75%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS230203P000600002023-01-13 11:28AM EST60.000.010.000.010.00-5177393.75%
DIS230203P000650002023-01-26 11:16AM EST65.000.010.000.010.00-6530350.00%
DIS230203P000700002023-01-24 9:46AM EST70.000.010.000.010.00-166300.00%
DIS230203P000730002023-02-02 1:37PM EST73.000.010.000.040.00-7837318.75%
DIS230203P000740002023-02-02 1:37PM EST74.000.020.000.04+0.01+100.00%7827309.38%
DIS230203P000750002023-01-30 11:37AM EST75.000.010.000.010.00-13194262.50%
DIS230203P000760002023-01-23 1:56PM EST76.000.010.000.010.00-1922256.25%
DIS230203P000770002023-01-23 12:59PM EST77.000.010.000.010.00-3678250.00%
DIS230203P000780002023-02-01 9:40AM EST78.000.010.000.010.00-12743237.50%
DIS230203P000790002023-01-31 10:15AM EST79.000.010.000.010.00-2333231.25%
DIS230203P000800002023-01-31 9:59AM EST80.000.010.000.010.00-41,510225.00%
DIS230203P000810002023-01-31 11:08AM EST81.000.010.000.010.00-62284218.75%
DIS230203P000820002023-01-30 3:11PM EST82.000.010.000.010.00-2269212.50%
DIS230203P000830002023-01-30 2:20PM EST83.000.010.000.010.00-20197200.00%
DIS230203P000840002023-01-27 9:43AM EST84.000.010.000.010.00-1334193.75%
DIS230203P000850002023-01-27 10:20AM EST85.000.010.000.010.00-1973187.50%
DIS230203P000860002023-02-01 1:16PM EST86.000.010.000.010.00-21248181.25%
DIS230203P000870002023-01-27 9:47AM EST87.000.010.000.010.00-10638175.00%
DIS230203P000880002023-02-01 2:40PM EST88.000.010.000.010.00-1264168.75%
DIS230203P000890002023-01-31 10:58AM EST89.000.010.000.010.00-1169162.50%
DIS230203P000900002023-02-01 3:56PM EST90.000.010.000.010.00-261,078153.13%
DIS230203P000910002023-01-30 3:06PM EST91.000.010.000.010.00-2374143.75%
DIS230203P000920002023-01-31 9:32AM EST92.000.010.000.010.00-1256137.50%
DIS230203P000930002023-01-31 9:56AM EST93.000.010.000.010.00-511,007131.25%
DIS230203P000940002023-01-31 3:52PM EST94.000.010.000.010.00-4324125.00%
DIS230203P000950002023-02-02 12:00PM EST95.000.010.000.010.00-41,549118.75%
DIS230203P000960002023-02-01 3:37PM EST96.000.010.000.010.00-7683112.50%
DIS230203P000970002023-02-02 12:12PM EST97.000.010.000.010.00-3675106.25%
DIS230203P000980002023-02-02 2:40PM EST98.000.010.000.010.00-18693100.00%
DIS230203P000990002023-02-02 1:41PM EST99.000.010.000.01-0.02-66.67%251,27193.75%
DIS230203P001000002023-02-02 3:36PM EST100.000.010.000.01-0.01-50.00%372,05587.50%
DIS230203P001010002023-02-02 3:13PM EST101.000.010.000.01-0.02-66.67%402,03581.25%
DIS230203P001020002023-02-02 3:54PM EST102.000.010.000.01-0.04-80.00%1772,71075.00%
DIS230203P001030002023-02-02 3:32PM EST103.000.010.000.02-0.05-83.33%3212,29173.44%
DIS230203P001040002023-02-02 3:23PM EST104.000.020.010.02-0.07-77.78%1473,55570.31%
DIS230203P001050002023-02-02 3:54PM EST105.000.020.020.05-0.10-83.33%4143,11671.88%
DIS230203P001060002023-02-02 3:55PM EST106.000.020.020.04-0.18-90.00%2861,71062.50%
DIS230203P001070002023-02-02 3:58PM EST107.000.050.040.05-0.26-83.87%7981,43558.98%
DIS230203P001080002023-02-02 3:55PM EST108.000.060.060.07-0.55-90.16%1,7791,70554.69%
DIS230203P001090002023-02-02 3:59PM EST109.000.110.100.12-0.81-88.04%6231,42351.76%
DIS230203P001100002023-02-02 3:58PM EST110.000.170.160.20-1.34-88.74%1,74285750.00%
DIS230203P001110002023-02-02 3:59PM EST111.000.290.270.34-1.86-86.51%65117547.56%
DIS230203P001120002023-02-02 3:59PM EST112.000.510.500.57-2.39-82.41%89022545.41%
DIS230203P001130002023-02-02 3:57PM EST113.000.880.860.96-3.77-81.08%30210944.92%
DIS230203P001140002023-02-02 3:55PM EST114.001.421.401.50-4.59-76.37%21817444.63%
DIS230203P001150002023-02-02 3:07PM EST115.002.902.092.22-2.65-47.75%510246.19%
DIS230203P001160002023-01-30 2:59PM EST116.007.802.773.300.00-21363.28%
DIS230203P001170002023-02-02 1:00PM EST117.004.153.604.00-4.85-53.89%3155.08%
DIS230203P001190002023-02-02 2:07PM EST119.005.705.605.95-3.30-36.67%122068.95%
DIS230203P001200002023-02-02 2:07PM EST120.006.746.557.05-4.96-42.39%125187.70%
DIS230203P001300002023-02-02 2:48PM EST130.0017.7016.6017.05-18.32-50.86%10118.75%