La bourse ferme dans 5 h 33 min

The Walt Disney Company (DIS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
101,59-4,24 (-4,01 %)
À la clôture : 04:03PM EDT
101,68 +0,09 (+0,09 %)
Avant Bourse : 05:53AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour27 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS220527C000700002022-05-17 10:02AM EDT70.0038.000.000.000.00--00.00%
DIS220527C000750002022-04-20 10:48AM EDT75.0052.0027.7028.450.00--14294.92%
DIS220527C000800002022-05-20 12:57PM EDT80.0020.730.000.000.00-100.00%
DIS220527C000850002022-05-20 10:08AM EDT85.0016.030.000.000.00-100.00%
DIS220527C000890002022-05-24 3:07PM EDT89.0012.100.000.000.00-100.00%
DIS220527C000900002022-05-24 10:47AM EDT90.0010.600.000.000.00-400.00%
DIS220527C000910002022-05-24 3:59PM EDT91.0010.700.000.000.00-400.00%
DIS220527C000920002022-05-24 12:44PM EDT92.009.150.000.000.00-200.00%
DIS220527C000930002022-05-24 12:24PM EDT93.008.900.000.000.00-2200.00%
DIS220527C000940002022-05-24 12:39PM EDT94.007.350.000.000.00-200.00%
DIS220527C000950002022-05-24 12:14PM EDT95.006.900.000.000.00-900.00%
DIS220527C000960002022-05-24 12:48PM EDT96.005.450.000.000.00-300.00%
DIS220527C000970002022-05-24 11:02AM EDT97.004.200.000.000.00-300.00%
DIS220527C000980002022-05-24 3:51PM EDT98.004.040.000.000.00-68500.00%
DIS220527C000990002022-05-24 3:37PM EDT99.003.300.000.000.00-10000.00%
DIS220527C001000002022-05-24 3:37PM EDT100.002.640.000.000.00-53300.00%
DIS220527C001010002022-05-24 3:57PM EDT101.002.000.000.000.00-4,27800.00%
DIS220527C001020002022-05-24 3:59PM EDT102.001.440.000.000.00-2,17101.56%
DIS220527C001030002022-05-24 3:59PM EDT103.001.030.000.000.00-1,15903.13%
DIS220527C001040002022-05-24 3:58PM EDT104.000.670.000.000.00-1,61006.25%
DIS220527C001050002022-05-24 3:59PM EDT105.000.410.000.000.00-6,426012.50%
DIS220527C001060002022-05-24 3:59PM EDT106.000.270.000.000.00-2,041012.50%
DIS220527C001070002022-05-24 3:57PM EDT107.000.170.000.000.00-2,323012.50%
DIS220527C001080002022-05-24 3:56PM EDT108.000.110.000.000.00-1,383012.50%
DIS220527C001090002022-05-24 3:59PM EDT109.000.070.000.000.00-393025.00%
DIS220527C001100002022-05-24 3:59PM EDT110.000.050.000.000.00-855025.00%
DIS220527C001110002022-05-24 3:48PM EDT111.000.050.000.000.00-170025.00%
DIS220527C001120002022-05-24 3:55PM EDT112.000.030.000.000.00-248025.00%
DIS220527C001130002022-05-24 2:23PM EDT113.000.040.000.000.00-73025.00%
DIS220527C001140002022-05-24 3:18PM EDT114.000.030.000.000.00-42025.00%
DIS220527C001150002022-05-24 3:38PM EDT115.000.010.000.000.00-28025.00%
DIS220527C001160002022-05-24 9:31AM EDT116.000.020.000.000.00-23025.00%
DIS220527C001170002022-05-24 3:49PM EDT117.000.020.000.000.00-18025.00%
DIS220527C001180002022-05-24 3:48PM EDT118.000.010.000.000.00-31050.00%
DIS220527C001190002022-05-24 2:16PM EDT119.000.010.000.000.00-2050.00%
DIS220527C001200002022-05-24 11:48AM EDT120.000.010.000.000.00-387050.00%
DIS220527C001210002022-05-24 1:28PM EDT121.000.020.000.000.00-2050.00%
DIS220527C001220002022-05-24 9:34AM EDT122.000.010.000.000.00-8050.00%
DIS220527C001230002022-05-24 9:31AM EDT123.000.420.000.000.00-3050.00%
DIS220527C001240002022-05-23 2:29PM EDT124.000.010.000.000.00-1050.00%
DIS220527C001250002022-05-24 12:26PM EDT125.000.010.000.000.00-13050.00%
DIS220527C001260002022-05-23 3:49PM EDT126.000.020.000.000.00-4050.00%
DIS220527C001270002022-05-23 11:59AM EDT127.000.020.000.000.00-12050.00%
DIS220527C001280002022-05-20 9:30AM EDT128.000.050.000.000.00-2050.00%
DIS220527C001290002022-05-23 2:18PM EDT129.000.020.000.000.00-1050.00%
DIS220527C001300002022-05-24 10:06AM EDT130.000.010.000.000.00-1050.00%
DIS220527C001310002022-05-18 11:38AM EDT131.000.030.000.000.00-1050.00%
DIS220527C001320002022-05-23 9:49AM EDT132.000.010.000.000.00-5050.00%
DIS220527C001330002022-05-19 1:38PM EDT133.000.010.000.000.00-1050.00%
DIS220527C001340002022-05-20 9:39AM EDT134.000.010.000.000.00-10050.00%
DIS220527C001350002022-05-24 3:36PM EDT135.000.010.000.000.00-2050.00%
DIS220527C001360002022-05-19 3:04PM EDT136.000.020.000.000.00-3050.00%
DIS220527C001370002022-05-24 9:50AM EDT137.000.010.000.000.00-9050.00%
DIS220527C001380002022-05-19 11:41AM EDT138.000.010.000.000.00-34050.00%
DIS220527C001390002022-05-24 10:31AM EDT139.000.020.000.000.00-1050.00%
DIS220527C001400002022-05-24 11:26AM EDT140.000.020.000.000.00-4050.00%
DIS220527C001410002022-05-23 3:12PM EDT141.000.020.000.000.00-4050.00%
DIS220527C001420002022-05-16 11:01AM EDT142.000.020.000.000.00-1050.00%
DIS220527C001430002022-05-12 3:38PM EDT143.000.040.000.000.00-2050.00%
DIS220527C001440002022-05-19 11:26AM EDT144.000.010.000.000.00-20050.00%
DIS220527C001450002022-05-23 12:21PM EDT145.000.010.000.000.00-5050.00%
DIS220527C001460002022-05-24 11:48AM EDT146.000.020.000.000.00-2050.00%
DIS220527C001500002022-05-19 11:47AM EDT150.000.030.000.000.00-17050.00%
DIS220527C001550002022-05-18 9:51AM EDT155.000.010.000.000.00-3050.00%
DIS220527C001600002022-05-17 12:15PM EDT160.000.010.000.000.00-52050.00%
DIS220527C001650002022-05-13 2:32PM EDT165.000.020.000.000.00-25050.00%
DIS220527C001700002022-05-19 1:16PM EDT170.000.020.000.000.00-1050.00%
DIS220527C001750002022-05-13 9:51AM EDT175.000.030.000.000.00-1050.00%
DIS220527C001800002022-05-11 9:36AM EDT180.000.060.000.000.00-10050.00%
DIS220527C001850002022-05-10 10:08AM EDT185.000.010.000.000.00-4050.00%
DIS220527C001900002022-05-10 11:53AM EDT190.000.020.000.000.00-5050.00%
DIS220527C001950002022-04-25 3:18PM EDT195.000.010.000.000.00-5050.00%
Options de ventepour27 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS220527P000700002022-05-23 1:57PM EDT70.000.010.000.000.00-2050.00%
DIS220527P000750002022-05-23 12:42PM EDT75.000.010.000.000.00-11050.00%
DIS220527P000800002022-05-24 10:51AM EDT80.000.010.000.000.00-210050.00%
DIS220527P000850002022-05-24 3:57PM EDT85.000.010.000.000.00-28050.00%
DIS220527P000880002022-05-24 3:57PM EDT88.000.020.000.000.00-360050.00%
DIS220527P000890002022-05-24 2:55PM EDT89.000.040.000.000.00-80025.00%
DIS220527P000900002022-05-24 2:58PM EDT90.000.060.000.000.00-387025.00%
DIS220527P000910002022-05-24 2:44PM EDT91.000.070.000.000.00-119025.00%
DIS220527P000920002022-05-24 3:14PM EDT92.000.080.000.000.00-20025.00%
DIS220527P000930002022-05-24 3:58PM EDT93.000.120.000.000.00-59025.00%
DIS220527P000940002022-05-24 3:54PM EDT94.000.160.000.000.00-528025.00%
DIS220527P000950002022-05-24 3:59PM EDT95.000.210.000.000.00-2,409025.00%
DIS220527P000960002022-05-24 3:46PM EDT96.000.310.000.000.00-106012.50%
DIS220527P000970002022-05-24 3:49PM EDT97.000.380.000.000.00-702012.50%
DIS220527P000980002022-05-24 3:56PM EDT98.000.600.000.000.00-403012.50%
DIS220527P000990002022-05-24 3:44PM EDT99.000.770.000.000.00-1,02106.25%
DIS220527P001000002022-05-24 3:59PM EDT100.001.100.000.000.00-2,43606.25%
DIS220527P001010002022-05-24 3:53PM EDT101.001.420.000.000.00-87801.56%
DIS220527P001020002022-05-24 3:46PM EDT102.002.000.000.000.00-1,38600.00%
DIS220527P001030002022-05-24 3:58PM EDT103.002.460.000.000.00-38000.00%
DIS220527P001040002022-05-24 3:19PM EDT104.003.600.000.000.00-19100.00%
DIS220527P001050002022-05-24 3:42PM EDT105.003.650.000.000.00-33100.00%
DIS220527P001060002022-05-24 2:24PM EDT106.004.900.000.000.00-6800.00%
DIS220527P001070002022-05-24 12:56PM EDT107.006.000.000.000.00-2200.00%
DIS220527P001080002022-05-24 11:12AM EDT108.007.100.000.000.00-1300.00%
DIS220527P001090002022-05-24 1:45PM EDT109.007.850.000.000.00-500.00%
DIS220527P001100002022-05-24 2:31PM EDT110.008.600.000.000.00-3700.00%
DIS220527P001110002022-05-24 10:32AM EDT111.0010.540.000.000.00-900.00%
DIS220527P001120002022-05-24 10:49AM EDT112.0011.800.000.000.00-100.00%
DIS220527P001130002022-05-24 3:42PM EDT113.0011.200.000.000.00-700.00%
DIS220527P001140002022-05-24 10:09AM EDT114.0012.940.000.000.00-100.00%
DIS220527P001150002022-05-24 2:07PM EDT115.0013.150.000.000.00-1500.00%
DIS220527P001160002022-05-24 3:50PM EDT116.0014.150.000.000.00-20000.00%
DIS220527P001170002022-05-23 1:39PM EDT117.0016.020.000.000.00-100.00%
DIS220527P001180002022-05-19 11:12AM EDT118.0013.950.000.000.00-100.00%
DIS220527P001190002022-05-24 10:24AM EDT119.0018.220.000.000.00-100.00%
DIS220527P001200002022-05-24 3:48PM EDT120.0018.140.000.000.00-2100.00%
DIS220527P001210002022-05-24 11:00AM EDT121.0020.700.000.000.00-100.00%
DIS220527P001220002022-05-20 3:29PM EDT122.0018.800.000.000.00-300.00%
DIS220527P001230002022-05-24 10:29AM EDT123.0022.400.000.000.00-100.00%
DIS220527P001240002022-05-20 10:40AM EDT124.0020.660.000.000.00-1000.00%
DIS220527P001250002022-05-24 3:48PM EDT125.0023.120.000.000.00-700.00%
DIS220527P001260002022-05-20 9:52AM EDT126.0022.450.000.000.00-100.00%
DIS220527P001270002022-05-23 10:01AM EDT127.0025.220.000.000.00-400.00%
DIS220527P001280002022-05-20 11:16AM EDT128.0025.750.000.000.00-300.00%
DIS220527P001290002022-05-18 11:32AM EDT129.0023.500.000.000.00-100.00%
DIS220527P001300002022-05-23 9:59AM EDT130.0027.650.000.000.00-100.00%
DIS220527P001310002022-05-17 10:53AM EDT131.0024.430.000.000.00-100.00%
DIS220527P001320002022-05-13 3:00PM EDT132.0025.470.000.000.00-1600.00%
DIS220527P001330002022-05-19 9:37AM EDT133.0028.250.000.000.00-600.00%
DIS220527P001340002022-05-17 11:30AM EDT134.0026.850.000.000.00-300.00%
DIS220527P001350002022-05-20 3:56PM EDT135.0032.740.000.000.00-500.00%
DIS220527P001360002022-05-20 1:18PM EDT136.0035.790.000.000.00-300.00%
DIS220527P001370002022-05-13 3:27PM EDT137.0029.980.000.000.00-400.00%
DIS220527P001380002022-04-18 12:11AM EDT138.009.4828.9529.900.00--200.00%
DIS220527P001390002022-05-17 3:02PM EDT139.0030.760.000.000.00-100.00%
DIS220527P001400002022-05-19 3:41PM EDT140.0036.670.000.000.00-100.00%
DIS220527P001410002022-05-13 12:42PM EDT141.0033.400.000.000.00-100.00%
DIS220527P001420002022-05-16 12:03AM EDT142.0040.820.000.000.00--00.00%
DIS220527P001430002022-04-18 12:11AM EDT143.0012.7033.7535.100.00--10.00%
DIS220527P001440002022-05-12 3:17PM EDT144.0041.630.000.000.00-300.00%
DIS220527P001450002022-05-16 11:15AM EDT145.0039.560.000.000.00-100.00%
DIS220527P001460002022-05-16 12:03AM EDT146.0042.150.000.000.00--00.00%
DIS220527P001500002022-05-18 10:58AM EDT150.0043.380.000.000.00-100.00%
DIS220527P001550002022-05-18 10:19AM EDT155.0047.810.000.000.00-100.00%
DIS220527P001600002022-04-18 12:11AM EDT160.0028.1350.1552.150.00--20.00%
DIS220527P001650002022-05-04 3:25PM EDT165.0050.000.000.000.00-100.00%
DIS220527P001700002022-05-20 10:28AM EDT170.0069.270.000.000.00-100.00%
DIS220527P001800002022-05-03 1:49PM EDT180.0065.750.000.000.00--00.00%
DIS220527P001950002022-04-29 2:20PM EDT195.0082.450.000.000.00-200.00%