La bourse ferme dans 4 h 51 min

The Walt Disney Company (DIS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
109,70+1,58 (+1,46 %)
À la clôture : 04:03PM EST
109,11 -0,59 (-0,54 %)
Avant Bourse : 06:36AM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour27 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS230127C000600002023-01-24 11:00AM EST60.0046.200.000.000.00-400.00%
DIS230127C000650002023-01-10 11:54AM EST65.0029.850.000.000.00-1000.00%
DIS230127C000700002023-01-26 3:06PM EST70.0038.650.000.000.00-500.00%
DIS230127C000750002023-01-26 3:50PM EST75.0034.500.000.000.00-100.00%
DIS230127C000770002023-01-25 9:44AM EST77.0028.210.000.000.00-100.00%
DIS230127C000780002023-01-11 11:47AM EST78.0018.450.000.000.00--00.00%
DIS230127C000800002023-01-24 12:02PM EST80.0026.000.000.000.00-100.00%
DIS230127C000810002023-01-23 1:00PM EST81.0024.150.000.000.00-100.00%
DIS230127C000820002023-01-19 1:37PM EST82.0017.270.000.000.00-100.00%
DIS230127C000830002023-01-09 10:06AM EST83.0011.810.000.000.00-400.00%
DIS230127C000840002023-01-26 9:48AM EST84.0024.400.000.000.00-1100.00%
DIS230127C000850002023-01-26 9:48AM EST85.0023.400.000.000.00-1800.00%
DIS230127C000860002023-01-26 3:40PM EST86.0023.250.000.000.00-1400.00%
DIS230127C000870002023-01-26 2:45PM EST87.0021.710.000.000.00-700.00%
DIS230127C000880002023-01-26 10:55AM EST88.0019.850.000.000.00-100.00%
DIS230127C000890002023-01-26 10:03AM EST89.0019.130.000.000.00-500.00%
DIS230127C000900002023-01-26 3:29PM EST90.0019.080.000.000.00-1600.00%
DIS230127C000910002023-01-26 3:55PM EST91.0018.520.000.000.00-500.00%
DIS230127C000920002023-01-26 12:58PM EST92.0016.190.000.000.00-1100.00%
DIS230127C000930002023-01-26 2:04PM EST93.0015.510.000.000.00-600.00%
DIS230127C000940002023-01-26 2:38PM EST94.0014.700.000.000.00-1200.00%
DIS230127C000950002023-01-26 3:57PM EST95.0014.550.000.000.00-1100.00%
DIS230127C000960002023-01-26 3:42PM EST96.0013.370.000.000.00-1600.00%
DIS230127C000970002023-01-26 3:29PM EST97.0012.070.000.000.00-3600.00%
DIS230127C000980002023-01-26 3:55PM EST98.0011.550.000.000.00-8500.00%
DIS230127C000990002023-01-26 3:50PM EST99.0010.500.000.000.00-3400.00%
DIS230127C001000002023-01-26 3:55PM EST100.009.600.000.000.00-13200.00%
DIS230127C001010002023-01-26 3:47PM EST101.008.400.000.000.00-7100.00%
DIS230127C001020002023-01-26 3:04PM EST102.006.850.000.000.00-8400.00%
DIS230127C001030002023-01-26 3:56PM EST103.006.650.000.000.00-12700.00%
DIS230127C001040002023-01-26 3:59PM EST104.005.750.000.000.00-1,11100.00%
DIS230127C001050002023-01-26 3:59PM EST105.004.750.000.000.00-1,53800.00%
DIS230127C001060002023-01-26 3:59PM EST106.003.650.000.000.00-40300.00%
DIS230127C001070002023-01-26 3:58PM EST107.002.730.000.000.00-1,44400.00%
DIS230127C001080002023-01-26 3:59PM EST108.001.790.000.000.00-1,96800.00%
DIS230127C001090002023-01-26 3:59PM EST109.001.100.000.000.00-3,48200.00%
DIS230127C001100002023-01-26 3:59PM EST110.000.570.000.000.00-7,01301.56%
DIS230127C001110002023-01-26 3:59PM EST111.000.230.000.000.00-2,23506.25%
DIS230127C001150002023-01-26 3:54PM EST115.000.020.000.000.00-317025.00%
DIS230127C001200002023-01-26 9:30AM EST120.000.010.000.000.00-2050.00%
DIS230127C001250002023-01-26 9:30AM EST125.000.010.000.000.00-1050.00%
DIS230127C001300002023-01-26 9:53AM EST130.000.010.000.000.00-1050.00%
DIS230127C001350002023-01-24 3:43PM EST135.000.010.000.000.00-1050.00%
Options de ventepour27 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS230127P000600002023-01-06 3:14PM EST60.000.010.000.000.00-201050.00%
DIS230127P000650002023-01-12 9:31AM EST65.000.010.000.000.00-1050.00%
DIS230127P000700002023-01-26 10:13AM EST70.000.010.000.000.00-1050.00%
DIS230127P000730002023-01-13 1:01PM EST73.000.010.000.000.00-1050.00%
DIS230127P000740002023-01-12 10:33AM EST74.000.010.000.000.00-5050.00%
DIS230127P000750002023-01-23 11:26AM EST75.000.010.000.000.00-5050.00%
DIS230127P000760002023-01-23 10:22AM EST76.000.010.000.000.00-1050.00%
DIS230127P000770002023-01-18 11:45AM EST77.000.010.000.000.00-79050.00%
DIS230127P000780002023-01-20 2:06PM EST78.000.010.000.000.00-11050.00%
DIS230127P000790002023-01-26 9:30AM EST79.000.010.000.000.00-1050.00%
DIS230127P000800002023-01-26 9:35AM EST80.000.010.000.000.00-1050.00%
DIS230127P000810002023-01-23 2:52PM EST81.000.030.000.000.00-1050.00%
DIS230127P000820002023-01-23 9:31AM EST82.000.010.000.000.00-1050.00%
DIS230127P000830002023-01-24 10:16AM EST83.000.010.000.000.00-2050.00%
DIS230127P000840002023-01-23 9:41AM EST84.000.010.000.000.00-23050.00%
DIS230127P000850002023-01-25 11:16AM EST85.000.010.000.000.00-2050.00%
DIS230127P000860002023-01-26 10:08AM EST86.000.010.000.000.00-2050.00%
DIS230127P000870002023-01-23 10:55AM EST87.000.010.000.000.00-6050.00%
DIS230127P000880002023-01-26 12:19PM EST88.000.010.000.000.00-5050.00%
DIS230127P000890002023-01-26 10:08AM EST89.000.010.000.000.00-5050.00%
DIS230127P000900002023-01-26 1:53PM EST90.000.010.000.000.00-2050.00%
DIS230127P000910002023-01-24 11:13AM EST91.000.010.000.000.00-10050.00%
DIS230127P000920002023-01-26 3:41PM EST92.000.010.000.000.00-1050.00%
DIS230127P000930002023-01-25 3:14PM EST93.000.010.000.000.00-11050.00%
DIS230127P000940002023-01-26 9:49AM EST94.000.010.000.000.00-3050.00%
DIS230127P000950002023-01-26 3:52PM EST95.000.010.000.000.00-7050.00%
DIS230127P000960002023-01-26 3:52PM EST96.000.010.000.000.00-7050.00%
DIS230127P000970002023-01-26 2:46PM EST97.000.010.000.000.00-24050.00%
DIS230127P000980002023-01-26 11:21AM EST98.000.010.000.000.00-10050.00%
DIS230127P000990002023-01-26 2:25PM EST99.000.010.000.000.00-50050.00%
DIS230127P001000002023-01-26 3:49PM EST100.000.010.000.000.00-65050.00%
DIS230127P001010002023-01-26 3:28PM EST101.000.010.000.000.00-197050.00%
DIS230127P001020002023-01-26 3:59PM EST102.000.020.000.000.00-258025.00%
DIS230127P001030002023-01-26 3:47PM EST103.000.020.000.000.00-602025.00%
DIS230127P001040002023-01-26 3:59PM EST104.000.020.000.000.00-658025.00%
DIS230127P001050002023-01-26 3:58PM EST105.000.030.000.000.00-894025.00%
DIS230127P001060002023-01-26 3:46PM EST106.000.050.000.000.00-1,425012.50%
DIS230127P001070002023-01-26 3:59PM EST107.000.080.000.000.00-1,949012.50%
DIS230127P001080002023-01-26 3:58PM EST108.000.200.000.000.00-1,21606.25%
DIS230127P001090002023-01-26 3:59PM EST109.000.380.000.000.00-1,06103.13%
DIS230127P001100002023-01-26 3:59PM EST110.000.850.000.000.00-16700.00%
DIS230127P001150002023-01-26 9:44AM EST115.006.650.000.000.00-400.00%
DIS230127P001200002023-01-23 11:20AM EST120.0014.800.000.000.00-100.00%