La bourse ferme dans 48 min

The Walt Disney Company (DIS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
97,74+0,43 (+0,44 %)
À partir de 10:42AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS240719C000450002024-05-09 9:54AM EDT45.0059.0554.5058.850.00-121,033.98%
DIS240719C000500002024-07-05 1:53PM EDT50.0047.8045.9049.650.00-6608359.38%
DIS240719C000600002024-07-05 12:13PM EDT60.0037.7535.9539.650.00-10287.50%
DIS240719C000650002024-05-21 9:52AM EDT65.0038.8035.3038.350.00-12645.22%
DIS240719C000700002024-07-15 1:06PM EDT70.0026.6925.9529.100.00-55382.23%
DIS240719C000750002024-07-11 10:23AM EDT75.0022.4722.8023.150.00-5119208.98%
DIS240719C000800002024-07-15 3:44PM EDT80.0016.9617.8018.200.00-1819169.53%
DIS240719C000840002024-07-18 9:31AM EDT84.0013.6313.8014.20+0.33+2.48%24135.55%
DIS240719C000850002024-07-18 9:50AM EDT85.0012.6512.8014.25-0.05-0.39%113170.90%
DIS240719C000860002024-07-17 9:44AM EDT86.0012.3511.8012.150.00-11116.02%
DIS240719C000880002024-07-15 10:12AM EDT88.009.059.7011.350.00-13140.23%
DIS240719C000890002024-07-16 9:47AM EDT89.008.308.759.100.00-1385.94%
DIS240719C000900002024-07-18 10:02AM EDT90.007.957.758.10+1.04+15.05%124477.93%
DIS240719C000910002024-07-16 3:55PM EDT91.007.606.807.150.00-432974.22%
DIS240719C000920002024-07-16 1:32PM EDT92.006.455.756.050.00-1009159.38%
DIS240719C000930002024-07-17 12:20PM EDT93.003.804.755.100.00-21753.13%
DIS240719C000940002024-07-17 10:43AM EDT94.003.903.804.450.00-414156.84%
DIS240719C000950002024-07-18 10:04AM EDT95.003.052.913.05+0.85+38.64%51,07242.87%
DIS240719C000960002024-07-18 10:17AM EDT96.001.942.132.42+0.29+17.58%2861248.24%
DIS240719C000970002024-07-18 10:24AM EDT97.001.251.251.45+0.23+22.55%1721,93036.13%
DIS240719C000980002024-07-18 10:25AM EDT98.000.700.710.72+0.14+25.00%1,3852,89629.20%
DIS240719C000990002024-07-18 10:26AM EDT99.000.370.350.38+0.06+20.69%6326,36329.88%
DIS240719C001000002024-07-18 10:25AM EDT100.000.200.180.21+0.01+5.26%99032,18832.03%
DIS240719C001010002024-07-18 10:26AM EDT101.000.130.110.14+0.04+50.00%406,98136.04%
DIS240719C001020002024-07-18 10:21AM EDT102.000.080.070.09+0.01+14.29%26414,90539.06%
DIS240719C001030002024-07-18 10:26AM EDT103.000.060.050.06+0.01+25.00%185,87442.19%
DIS240719C001040002024-07-18 10:07AM EDT104.000.030.030.04+0.02+200.00%231,91944.92%
DIS240719C001050002024-07-18 10:26AM EDT105.000.020.020.030.00-17520,91348.44%
DIS240719C001060002024-07-18 10:13AM EDT106.000.010.010.02-0.04-80.00%435,06950.39%
DIS240719C001070002024-07-17 2:56PM EDT107.000.010.000.020.00-2354,65450.78%
DIS240719C001080002024-07-17 3:59PM EDT108.000.010.000.040.00-7392760.16%
DIS240719C001090002024-07-17 3:16PM EDT109.000.010.000.010.00-14,86556.25%
DIS240719C001100002024-07-18 9:31AM EDT110.000.010.000.010.00-431,27059.38%
DIS240719C001110002024-07-15 1:22PM EDT111.000.020.000.030.00-853,83371.88%
DIS240719C001120002024-07-16 1:09PM EDT112.000.010.000.030.00-68276.56%
DIS240719C001130002024-07-15 12:48PM EDT113.000.020.000.000.00-206050.00%
DIS240719C001140002024-07-15 3:58PM EDT114.000.010.000.030.00-108,45784.38%
DIS240719C001150002024-07-17 2:52PM EDT115.000.010.000.010.00-35314,99578.13%
DIS240719C001200002024-07-17 12:29PM EDT120.000.010.000.010.00-211,99696.88%
DIS240719C001250002024-07-16 3:13PM EDT125.000.010.000.010.00-311,287112.50%
DIS240719C001300002024-07-17 12:13PM EDT130.000.010.000.010.00-23,854131.25%
DIS240719C001350002024-07-17 3:59PM EDT135.000.030.000.000.00-13,00150.00%
DIS240719C001400002024-07-09 10:50AM EDT140.000.020.000.010.00-29,866162.50%
DIS240719C001450002024-07-16 3:50PM EDT145.000.010.000.000.00-591250.00%
DIS240719C001500002024-07-08 10:05AM EDT150.000.020.000.010.00-22,181187.50%
DIS240719C001550002024-05-31 11:59AM EDT155.000.020.000.190.00-60510272.66%
DIS240719C001600002024-06-21 9:56AM EDT160.000.020.000.010.00-5650212.50%
DIS240719C001650002024-06-13 2:33PM EDT165.000.010.000.010.00-1811225.00%
DIS240719C001700002024-06-27 10:48AM EDT170.000.010.001.280.00-30318425.59%
DIS240719C001750002024-05-16 3:55PM EDT175.000.010.000.140.00-410320.31%
DIS240719C001800002024-07-17 3:38PM EDT180.000.010.000.010.00-519262.50%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS240719P000450002024-03-21 11:23AM EDT45.000.010.000.250.00-15482.81%
DIS240719P000500002024-07-15 10:15AM EDT50.000.020.000.750.00-2144505.08%
DIS240719P000550002024-03-06 2:11PM EDT55.000.010.000.140.00-18339.84%
DIS240719P000600002024-07-12 1:10PM EDT60.000.010.000.010.00-149218.75%
DIS240719P000650002024-05-28 12:40PM EDT65.000.080.000.090.00-1433235.94%
DIS240719P000700002024-07-10 9:44AM EDT70.000.010.000.010.00-10605156.25%
DIS240719P000750002024-07-10 9:44AM EDT75.000.010.000.010.00-101,237125.00%
DIS240719P000800002024-07-15 3:34PM EDT80.000.010.000.750.00-263,451183.79%
DIS240719P000830002024-07-17 3:12PM EDT83.000.020.000.010.00-21,52581.25%
DIS240719P000840002024-07-12 3:01PM EDT84.000.010.000.750.00--1147.66%
DIS240719P000850002024-07-17 3:55PM EDT85.000.010.000.030.00-2243,45778.91%
DIS240719P000860002024-07-17 11:32AM EDT86.000.010.000.210.00-29738298.05%
DIS240719P000870002024-07-17 11:07AM EDT87.000.010.000.020.00---64.06%
DIS240719P000880002024-07-18 9:43AM EDT88.000.010.000.02-0.02-66.67%2011557.81%
DIS240719P000890002024-07-18 10:14AM EDT89.000.010.000.030.00-35094655.47%
DIS240719P000900002024-07-18 10:14AM EDT90.000.010.010.00-0.01-50.00%7025,71925.00%
DIS240719P000910002024-07-17 1:58PM EDT91.000.020.010.050.00-327353.13%
DIS240719P000920002024-07-18 10:03AM EDT92.000.030.020.030.00-247242.19%
DIS240719P000930002024-07-18 10:17AM EDT93.000.030.020.05-0.04-50.00%271,50139.45%
DIS240719P000940002024-07-18 10:20AM EDT94.000.040.030.05-0.06-54.55%2643,07832.42%
DIS240719P000950002024-07-18 10:20AM EDT95.000.060.070.08-0.27-81.82%3346,93828.13%
DIS240719P000960002024-07-18 10:23AM EDT96.000.160.140.18-0.19-54.29%3033,33826.17%
DIS240719P000970002024-07-18 10:26AM EDT97.000.360.340.35-0.34-48.57%8972,23622.75%
DIS240719P000980002024-07-18 10:18AM EDT98.000.740.690.73-0.55-42.64%1031,46020.46%
DIS240719P000990002024-07-18 10:01AM EDT99.001.421.291.43-0.65-31.40%2987420.70%
DIS240719P001000002024-07-18 10:22AM EDT100.002.202.212.33-0.72-24.66%827,66723.05%
DIS240719P001010002024-07-17 3:56PM EDT101.003.853.053.300.00-3251926.76%
DIS240719P001020002024-07-17 2:14PM EDT102.004.233.704.30-0.77-15.40%11,19733.01%
DIS240719P001030002024-07-17 9:41AM EDT103.004.784.955.250.00-92150.00%
DIS240719P001040002024-07-17 3:45PM EDT104.006.705.956.400.00-57557.62%
DIS240719P001050002024-07-18 9:45AM EDT105.007.397.007.15-0.15-1.99%76,3760.00%
DIS240719P001060002024-07-09 9:52AM EDT106.009.258.008.250.00-100.00%
DIS240719P001070002024-07-16 11:41AM EDT107.009.059.009.200.00-210.00%
DIS240719P001080002024-07-16 1:26PM EDT108.009.4510.0010.250.00-250.00%
DIS240719P001100002024-07-17 2:50PM EDT110.0013.2011.9512.250.00-3621,8700.00%
DIS240719P001140002024-06-26 10:34AM EDT114.0012.6415.9016.250.00--00.00%
DIS240719P001150002024-07-17 2:50PM EDT115.0018.2016.9017.250.00-3112830.00%
DIS240719P001200002024-07-17 3:03PM EDT120.0023.0421.9522.500.00-3733163.28%
DIS240719P001250002024-07-12 3:08PM EDT125.0027.7025.9529.100.00-1110191.80%
DIS240719P001300002024-07-16 2:32PM EDT130.0031.6031.7534.100.00-17260.45%
DIS240719P001350002024-07-11 3:34PM EDT135.0038.5535.4039.100.00-55370.61%
DIS240719P001400002024-07-11 3:34PM EDT140.0043.5740.4044.100.00-30397.85%
DIS240719P001500002024-04-12 12:47PM EDT150.0035.9543.6544.750.00-100.00%
DIS240719P001550002024-06-25 10:19AM EDT155.0052.4855.4059.100.00--0470.90%
DIS240719P001600002024-06-03 11:03AM EDT160.0057.0061.4061.850.00-200.00%
DIS240719P001650002024-04-15 3:31PM EDT165.0051.9661.8562.650.00--00.00%
DIS240719P001750002024-06-05 10:50AM EDT175.0073.5077.4577.900.00--0410.16%