La bourse ferme dans 6 h 31 min

The Walt Disney Company (DIS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
94,13-1,61 (-1,68 %)
À la clôture : 04:00PM EDT
93,94 -0,19 (-0,20 %)
Avant Bourse : 04:59AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour2 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS240802C000700002024-07-05 12:53PM EDT70.0027.700.000.000.00-700.00%
DIS240802C000800002024-07-08 2:05PM EDT80.0017.950.000.000.00-100.00%
DIS240802C000850002024-07-16 11:18AM EDT85.0013.300.000.000.00-200.00%
DIS240802C000860002024-07-15 3:48PM EDT86.0011.050.000.000.00-400.00%
DIS240802C000870002024-07-22 1:37PM EDT87.006.950.000.000.00-2100.00%
DIS240802C000880002024-07-22 1:08PM EDT88.006.210.000.000.00-200.00%
DIS240802C000890002024-07-22 12:29PM EDT89.005.450.000.000.00-1800.00%
DIS240802C000900002024-07-22 3:56PM EDT90.004.700.000.000.00-5000.00%
DIS240802C000910002024-07-22 3:46PM EDT91.003.750.000.000.00-17500.00%
DIS240802C000920002024-07-22 3:58PM EDT92.003.000.000.000.00-9400.00%
DIS240802C000930002024-07-22 3:55PM EDT93.002.320.000.000.00-28300.00%
DIS240802C000940002024-07-22 3:59PM EDT94.001.730.000.000.00-80600.00%
DIS240802C000950002024-07-22 3:59PM EDT95.001.250.000.000.00-1,36401.56%
DIS240802C000960002024-07-22 3:55PM EDT96.000.900.000.000.00-65503.13%
DIS240802C000970002024-07-22 3:56PM EDT97.000.620.000.000.00-1,37906.25%
DIS240802C000980002024-07-22 3:57PM EDT98.000.420.000.000.00-1,40806.25%
DIS240802C000990002024-07-22 3:56PM EDT99.000.290.000.000.00-41906.25%
DIS240802C001000002024-07-22 3:59PM EDT100.000.210.000.000.00-1,07606.25%
DIS240802C001010002024-07-22 3:57PM EDT101.000.140.000.000.00-751012.50%
DIS240802C001020002024-07-22 3:50PM EDT102.000.110.000.000.00-187012.50%
DIS240802C001030002024-07-22 2:53PM EDT103.000.080.000.000.00-73012.50%
DIS240802C001040002024-07-22 2:58PM EDT104.000.060.000.000.00-123012.50%
DIS240802C001050002024-07-22 3:42PM EDT105.000.070.000.000.00-239012.50%
DIS240802C001060002024-07-22 3:53PM EDT106.000.060.000.000.00-56012.50%
DIS240802C001070002024-07-22 3:13PM EDT107.000.050.000.000.00-47012.50%
DIS240802C001080002024-07-22 10:12AM EDT108.000.070.000.000.00-5025.00%
DIS240802C001090002024-07-22 9:46AM EDT109.000.050.000.000.00-2025.00%
DIS240802C001100002024-07-22 3:53PM EDT110.000.040.000.000.00-254025.00%
DIS240802C001110002024-07-22 3:35PM EDT111.000.030.000.000.00-223025.00%
DIS240802C001120002024-07-22 3:17PM EDT112.000.020.000.000.00-218025.00%
DIS240802C001130002024-07-16 3:04PM EDT113.000.070.000.000.00-20025.00%
DIS240802C001140002024-07-19 3:47PM EDT114.000.050.000.000.00-6025.00%
DIS240802C001150002024-07-22 11:55AM EDT115.000.020.000.000.00-11025.00%
DIS240802C001200002024-07-22 3:43PM EDT120.000.010.000.000.00-31025.00%
DIS240802C001250002024-07-22 11:44AM EDT125.000.010.000.000.00-52025.00%
DIS240802C001300002024-07-22 10:32AM EDT130.000.020.000.000.00-3050.00%
DIS240802C001350002024-07-19 1:47PM EDT135.000.010.000.000.00-10050.00%
DIS240802C001400002024-07-22 10:02AM EDT140.000.750.000.000.00-1050.00%
DIS240802C001450002024-07-16 2:04PM EDT145.000.030.000.000.00--050.00%
Options de ventepour2 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS240802P000700002024-07-22 12:53PM EDT70.000.030.000.000.00-1050.00%
DIS240802P000750002024-07-22 3:35PM EDT75.000.020.000.000.00-52025.00%
DIS240802P000800002024-07-22 3:13PM EDT80.000.030.000.000.00-140025.00%
DIS240802P000840002024-07-22 1:45PM EDT84.000.050.000.000.00-113012.50%
DIS240802P000850002024-07-22 2:58PM EDT85.000.070.000.000.00-77012.50%
DIS240802P000860002024-07-22 12:53PM EDT86.000.100.000.000.00-1012.50%
DIS240802P000870002024-07-22 2:55PM EDT87.000.110.000.000.00-109012.50%
DIS240802P000880002024-07-22 3:52PM EDT88.000.140.000.000.00-201012.50%
DIS240802P000890002024-07-22 3:58PM EDT89.000.210.000.000.00-22806.25%
DIS240802P000900002024-07-22 3:59PM EDT90.000.310.000.000.00-24106.25%
DIS240802P000910002024-07-22 3:49PM EDT91.000.460.000.000.00-10906.25%
DIS240802P000920002024-07-22 3:57PM EDT92.000.680.000.000.00-26603.13%
DIS240802P000930002024-07-22 3:57PM EDT93.000.980.000.000.00-55901.56%
DIS240802P000940002024-07-22 3:58PM EDT94.001.410.000.000.00-48400.39%
DIS240802P000950002024-07-22 3:58PM EDT95.001.960.000.000.00-29300.00%
DIS240802P000960002024-07-22 3:34PM EDT96.002.870.000.000.00-13000.00%
DIS240802P000970002024-07-22 3:51PM EDT97.003.260.000.000.00-33400.00%
DIS240802P000980002024-07-22 3:37PM EDT98.004.420.000.000.00-9600.00%
DIS240802P000990002024-07-22 3:55PM EDT99.005.050.000.000.00-17100.00%
DIS240802P001000002024-07-22 3:58PM EDT100.005.990.000.000.00-25900.00%
DIS240802P001010002024-07-22 3:58PM EDT101.006.910.000.000.00-25600.00%
DIS240802P001020002024-07-22 3:42PM EDT102.008.200.000.000.00-3000.00%
DIS240802P001030002024-07-22 11:46AM EDT103.008.800.000.000.00-200.00%
DIS240802P001040002024-07-22 3:51PM EDT104.009.840.000.000.00-500.00%
DIS240802P001050002024-07-22 2:11PM EDT105.0011.400.000.000.00-400.00%
DIS240802P001060002024-07-19 2:03PM EDT106.0010.220.000.000.00-400.00%
DIS240802P001070002024-07-22 2:25PM EDT107.0013.450.000.000.00-100.00%
DIS240802P001080002024-07-19 2:43PM EDT108.0012.480.000.000.00-500.00%
DIS240802P001090002024-07-12 10:15AM EDT109.0011.800.000.000.00-400.00%
DIS240802P001100002024-07-16 2:32PM EDT110.0011.600.000.000.00-100.00%
DIS240802P001120002024-07-19 9:58AM EDT112.0015.750.000.000.00-4900.00%
DIS240802P001130002024-07-02 10:51AM EDT113.0016.100.000.000.00-200.00%
DIS240802P001150002024-07-12 1:00PM EDT115.0017.550.000.000.00-100.00%