Marchés français ouverture 3 h 4 min

The Walt Disney Company (DIS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
96,79-0,52 (-0,53 %)
À la clôture : 04:03PM EDT
96,81 +0,02 (+0,02 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS240726C000650002024-07-05 9:46AM EDT65.0032.7430.1034.000.00-50150.59%
DIS240726C000700002024-07-05 12:53PM EDT70.0027.7025.7027.200.00-20138.48%
DIS240726C000750002024-07-18 2:08PM EDT75.0022.2021.7022.200.00-5094.53%
DIS240726C000800002024-07-11 11:58AM EDT80.0017.0816.7017.200.00--074.02%
DIS240726C000840002024-07-18 3:01PM EDT84.0013.1912.7014.200.00-1182.13%
DIS240726C000860002024-07-16 10:35AM EDT86.0012.409.7511.250.00-30964.84%
DIS240726C000890002024-07-18 9:43AM EDT89.008.907.809.25+0.90+11.25%5859.23%
DIS240726C000900002024-07-18 2:57PM EDT90.007.206.807.30-0.20-2.70%2511747.46%
DIS240726C000910002024-07-18 3:01PM EDT91.006.255.906.30-0.25-3.85%13442.48%
DIS240726C000920002024-07-18 2:49PM EDT92.005.154.905.40-0.05-0.96%56240.09%
DIS240726C000930002024-07-18 3:28PM EDT93.004.274.004.35-0.41-8.76%118133.50%
DIS240726C000940002024-07-18 11:13AM EDT94.004.103.203.500.00-16031.35%
DIS240726C000950002024-07-18 2:26PM EDT95.002.662.412.73-0.39-12.79%459629.79%
DIS240726C000960002024-07-18 3:59PM EDT96.001.931.911.98-0.38-16.45%9527927.30%
DIS240726C000970002024-07-18 3:59PM EDT97.001.421.361.42-0.36-20.22%44067926.61%
DIS240726C000980002024-07-18 3:59PM EDT98.000.960.941.07-0.29-23.20%8212,24227.88%
DIS240726C000990002024-07-18 3:59PM EDT99.000.660.640.68-0.24-26.67%6581,42026.61%
DIS240726C001000002024-07-18 3:59PM EDT100.000.460.420.46-0.16-25.81%1,7483,97627.00%
DIS240726C001010002024-07-18 3:59PM EDT101.000.320.300.32-0.15-31.91%14992827.88%
DIS240726C001020002024-07-18 3:50PM EDT102.000.280.220.24-0.05-15.15%47797129.40%
DIS240726C001030002024-07-18 3:42PM EDT103.000.170.150.18-0.08-32.00%841,01730.76%
DIS240726C001040002024-07-18 3:57PM EDT104.000.130.110.14-0.04-23.53%1021,16832.32%
DIS240726C001050002024-07-18 3:56PM EDT105.000.110.100.11-0.03-21.43%5274,99633.79%
DIS240726C001060002024-07-18 3:36PM EDT106.000.090.080.12-0.02-18.18%2831,54937.50%
DIS240726C001070002024-07-18 3:19PM EDT107.000.060.040.10-0.02-25.00%12867439.16%
DIS240726C001080002024-07-17 10:53AM EDT108.000.070.030.090.00-3045441.21%
DIS240726C001090002024-07-18 9:30AM EDT109.000.100.050.100.00-215844.92%
DIS240726C001100002024-07-18 3:51PM EDT110.000.050.040.09-0.02-28.57%802,47046.68%
DIS240726C001110002024-07-18 2:57PM EDT111.000.030.020.10-0.03-50.00%339150.39%
DIS240726C001120002024-07-18 1:51PM EDT112.000.080.020.08+0.04+100.00%2649850.98%
DIS240726C001130002024-07-17 3:30PM EDT113.000.040.010.120.00-2208351.95%
DIS240726C001140002024-07-17 3:31PM EDT114.000.040.010.060.00-444853.52%
DIS240726C001150002024-07-18 12:32PM EDT115.000.030.010.03-0.01-25.00%119350.78%
DIS240726C001200002024-07-18 12:32PM EDT120.000.010.000.02-0.01-50.00%338454.69%
DIS240726C001250002024-07-16 2:42PM EDT125.000.010.000.030.00-57165.63%
DIS240726C001300002024-07-15 11:00AM EDT130.000.010.000.100.00-512285.94%
DIS240726C001350002024-07-18 10:41AM EDT135.000.020.000.03+0.01+100.00%213082.81%
DIS240726C001400002024-07-12 9:54AM EDT140.000.010.000.020.00--5187.50%
DIS240726C001450002024-07-17 12:02PM EDT145.000.080.000.100.00-11112.50%
DIS240726C001500002024-07-05 9:46AM EDT150.000.190.000.010.00-5596.88%
Options de ventepour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS240726P000700002024-07-18 2:15PM EDT70.000.010.000.01-0.03-75.00%1175.00%
DIS240726P000750002024-07-17 2:09PM EDT75.000.010.000.010.00-36359.38%
DIS240726P000800002024-07-18 11:20AM EDT80.000.010.000.030.00-52152.34%
DIS240726P000840002024-07-15 12:25PM EDT84.000.040.010.090.00-6652.15%
DIS240726P000850002024-07-18 3:55PM EDT85.000.020.020.06+0.01+100.00%17545.12%
DIS240726P000860002024-07-15 11:20AM EDT86.000.050.010.050.00-10010040.43%
DIS240726P000870002024-07-16 11:07AM EDT87.000.030.010.090.00-192041.11%
DIS240726P000880002024-07-17 3:29PM EDT88.000.060.020.120.00-44839.65%
DIS240726P000890002024-07-18 3:25PM EDT89.000.050.030.06+0.01+25.00%2415431.25%
DIS240726P000900002024-07-18 3:58PM EDT90.000.070.070.08-0.01-12.50%1411,27829.49%
DIS240726P000910002024-07-18 3:30PM EDT91.000.120.090.12-0.01-7.69%5220128.13%
DIS240726P000920002024-07-18 3:58PM EDT92.000.170.150.18+0.01+6.25%4594,14926.86%
DIS240726P000930002024-07-18 3:56PM EDT93.000.260.240.28+0.02+8.33%18024225.88%
DIS240726P000940002024-07-18 3:59PM EDT94.000.400.400.530.00-8546027.34%
DIS240726P000950002024-07-18 3:59PM EDT95.000.650.620.67+0.02+3.17%40599924.46%
DIS240726P000960002024-07-18 3:59PM EDT96.000.990.950.99+0.06+6.45%51679123.68%
DIS240726P000970002024-07-18 3:59PM EDT97.001.321.301.48-0.01-0.75%44186623.98%
DIS240726P000980002024-07-18 3:56PM EDT98.001.991.972.03+0.11+5.85%2025,15523.29%
DIS240726P000990002024-07-18 1:25PM EDT99.002.462.592.93-0.04-1.60%1688,29427.44%
DIS240726P001000002024-07-18 2:36PM EDT100.003.523.303.70+0.27+8.31%2830727.74%
DIS240726P001010002024-07-18 3:24PM EDT101.004.414.154.45+0.34+8.35%5718325.44%
DIS240726P001020002024-07-18 3:19PM EDT102.005.365.055.55+0.11+2.10%5717132.67%
DIS240726P001030002024-07-18 12:10PM EDT103.005.706.056.45-0.54-8.65%55333.20%
DIS240726P001040002024-07-17 2:18PM EDT104.007.026.957.450.00-11736.82%
DIS240726P001050002024-07-18 11:56AM EDT105.007.807.958.45-0.40-4.88%12040.38%
DIS240726P001060002024-07-12 10:11AM EDT106.009.007.959.450.00-111443.85%
DIS240726P001070002024-07-12 10:04AM EDT107.009.688.9510.450.00-8847.17%
DIS240726P001080002024-07-09 1:23PM EDT108.0010.909.9511.450.00-5050.39%
DIS240726P001090002024-06-17 10:29AM EDT109.008.2711.2011.450.00-510.00%
DIS240726P001100002024-07-16 9:31AM EDT110.0013.0212.9513.450.00-1456.74%
DIS240726P001110002024-07-10 9:50AM EDT111.0013.8613.9514.450.00--059.77%
DIS240726P001120002024-07-17 1:57PM EDT112.0014.7914.9515.45+14.79--062.70%
DIS240726P001130002024-07-12 3:43PM EDT113.0015.8015.9516.450.00--065.63%
DIS240726P001140002024-06-07 10:28AM EDT114.0012.1015.1516.800.00-110.00%
DIS240726P001150002024-07-12 12:49PM EDT115.0017.8017.9518.450.00-2971.39%
DIS240726P001200002024-07-18 11:12AM EDT120.0022.2522.9523.45-0.55-2.41%2184.77%
DIS240726P001500002024-07-03 11:39AM EDT150.0051.8051.0555.050.00-10227.93%