Marchés français ouverture 3 h 10 min

The Walt Disney Company (DIS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
109,87-0,84 (-0,76 %)
À la clôture : 04:03PM EST
109,90 +0,03 (+0,03 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:120.00
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS230210C001200002023-02-06 3:59PM EST2023-02-100.700.660.70-0.04-5.41%3,4193,65278.42%
DIS230217C001200002023-02-06 3:58PM EST2023-02-170.910.910.92-0.12-11.65%2,2815,23652.27%
DIS230224C001200002023-02-06 3:58PM EST2023-02-241.021.001.05-0.18-15.00%17953942.94%
DIS230303C001200002023-02-06 2:43PM EST2023-03-031.151.161.27-0.35-23.33%4777239.17%
DIS230310C001200002023-02-06 3:27PM EST2023-03-101.331.361.48-0.33-19.88%9415736.82%
DIS230317C001200002023-02-06 3:59PM EST2023-03-171.701.661.70-0.19-10.05%63010,38635.35%
DIS230324C001200002023-02-06 2:46PM EST2023-03-241.771.901.97-0.37-17.29%937334.74%
DIS230421C001200002023-02-06 3:57PM EST2023-04-212.762.742.81-0.26-8.61%1,8776,32032.45%
DIS230616C001200002023-02-06 3:53PM EST2023-06-165.004.905.00-0.20-3.85%2079,13933.66%
DIS230721C001200002023-02-06 2:48PM EST2023-07-215.565.605.85-0.54-8.85%601,07532.90%
DIS230915C001200002023-02-06 3:33PM EST2023-09-157.407.407.70-0.50-6.33%633,02534.02%
DIS240119C001200002023-02-06 3:41PM EST2024-01-1910.8010.6511.20-0.47-4.17%4168,00235.42%
DIS240621C001200002023-02-06 10:20AM EST2024-06-2114.0014.0014.85-0.84-5.66%37036.59%
DIS250117C001200002023-02-06 3:48PM EST2025-01-1718.0517.6018.70-0.30-1.63%1466637.01%
DIS250620C001200002023-02-06 10:32AM EST2025-06-2020.0319.7521.40-2.56-11.33%12837.58%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS230210P001200002023-02-06 2:15PM EST2023-02-1010.9010.6010.95+1.30+13.54%3142277.15%
DIS230217P001200002023-02-06 2:14PM EST2023-02-1711.0710.7511.00+1.10+11.03%111,09651.37%
DIS230224P001200002023-02-02 11:45AM EST2023-02-249.1310.7511.150.00-11342.51%
DIS230303P001200002023-01-30 9:32AM EST2023-03-0312.5010.8511.300.00-4637.96%
DIS230310P001200002023-02-06 1:10PM EST2023-03-1012.0011.1011.40+0.85+7.62%2234.64%
DIS230317P001200002023-02-06 2:51PM EST2023-03-1711.8011.2011.50+1.20+11.32%17246332.32%
DIS230324P001200002023-02-03 3:34PM EST2023-03-2410.7711.3011.700.00-1131.48%
DIS230421P001200002023-02-06 3:55PM EST2023-04-2112.0011.8012.15+0.82+7.33%112027.71%
DIS230616P001200002023-02-03 11:32AM EST2023-06-1611.7313.1513.550.00-31,28227.14%
DIS230721P001200002023-02-02 1:06PM EST2023-07-2112.0513.5514.000.00-137025.78%
DIS230915P001200002023-02-03 2:36PM EST2023-09-1514.2014.7015.200.00-353426.05%
DIS240119P001200002023-02-06 1:07PM EST2024-01-1916.9016.2516.85+1.00+6.29%55,35424.82%
DIS240621P001200002023-02-06 10:48AM EST2024-06-2118.5517.8518.65+1.65+9.76%2224.24%
DIS250117P001200002023-02-06 10:44AM EST2025-01-1720.5019.5020.40+1.50+7.89%464423.25%
DIS250620P001200002023-02-06 2:51PM EST2025-06-2021.2020.2521.65+1.58+8.05%3822.94%