La bourse est fermée

The Walt Disney Company (DIS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
101,02-0,50 (-0,49 %)
À partir de 02:57PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS240920C000400002024-05-23 1:30PM EDT40.0061.2061.0061.500.00-23189.84%
DIS240920C000450002023-11-06 1:33PM EDT45.0042.2046.6548.350.00-130.00%
DIS240920C000500002024-06-14 12:21PM EDT50.0049.9151.1551.650.00-22876.17%
DIS240920C000550002024-05-07 9:30AM EDT55.0052.970.000.000.00-170.00%
DIS240920C000600002024-05-06 1:04PM EDT60.0057.2041.8542.350.00-32473.44%
DIS240920C000650002024-04-16 1:27PM EDT65.0050.4837.8039.550.00-1015383.55%
DIS240920C000700002024-06-12 10:31AM EDT70.0032.4531.6032.050.00-110051.37%
DIS240920C000750002024-06-06 3:11PM EDT75.0027.3026.6027.050.00-112646.51%
DIS240920C000800002024-06-17 9:32AM EDT80.0022.3022.0022.250.00-11,14140.80%
DIS240920C000850002024-06-18 10:50AM EDT85.0017.7517.4017.65-0.28-1.55%163136.38%
DIS240920C000900002024-06-18 1:12PM EDT90.0012.8513.0513.35-0.98-7.09%12,51332.90%
DIS240920C000950002024-06-18 10:36AM EDT95.009.459.159.55-0.35-3.57%11295830.47%
DIS240920C001000002024-06-18 2:28PM EDT100.006.406.256.40-0.35-5.19%724,45928.74%
DIS240920C001050002024-06-18 2:30PM EDT105.004.053.954.05-0.25-5.81%5755,14827.81%
DIS240920C001100002024-06-18 2:26PM EDT110.002.462.432.47-0.16-6.11%2496,19727.54%
DIS240920C001150002024-06-18 2:41PM EDT115.001.451.451.50-0.19-11.59%53010,64427.83%
DIS240920C001200002024-06-18 2:09PM EDT120.000.910.870.91-0.07-7.14%6348,13128.35%
DIS240920C001250002024-06-18 1:58PM EDT125.000.570.540.58-0.02-3.39%286,92529.27%
DIS240920C001300002024-06-18 12:08PM EDT130.000.400.340.38+0.01+2.56%5043,21430.27%
DIS240920C001350002024-06-18 9:32AM EDT135.000.250.110.29+0.01+4.17%51,50732.03%
DIS240920C001400002024-06-17 3:19PM EDT140.000.210.150.220.00-12,17633.55%
DIS240920C001450002024-06-18 10:16AM EDT145.000.180.120.18-0.01-5.26%21,12435.25%
DIS240920C001500002024-06-18 10:04AM EDT150.000.100.090.110.00-31,33635.35%
DIS240920C001550002024-06-18 2:18PM EDT155.000.090.060.16+0.01+12.50%429839.80%
DIS240920C001600002024-06-17 9:37AM EDT160.000.110.050.150.00-145841.80%
DIS240920C001650002024-06-17 1:48PM EDT165.000.050.020.150.00-116444.14%
DIS240920C001700002024-06-14 10:27AM EDT170.000.010.010.160.00-123646.78%
DIS240920C001750002024-05-23 3:55PM EDT175.000.040.010.150.00-2643048.44%
DIS240920C001800002024-06-13 2:31PM EDT180.000.040.020.050.00-1540444.14%
Options de ventepour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS240920P000400002024-05-06 1:57PM EDT40.000.100.000.130.00-33475.59%
DIS240920P000450002024-03-12 1:48PM EDT45.000.060.000.130.00-22,42166.60%
DIS240920P000500002024-06-17 12:05PM EDT50.000.040.000.100.00-210256.64%
DIS240920P000550002024-06-13 3:51PM EDT55.000.050.010.070.00-443351.66%
DIS240920P000600002024-06-07 3:09PM EDT60.000.010.010.140.00-32,07049.51%
DIS240920P000650002024-06-17 10:16AM EDT65.000.090.050.060.00-71,38037.89%
DIS240920P000700002024-06-18 1:05PM EDT70.000.100.090.10+0.01+11.11%81,50434.47%
DIS240920P000750002024-06-18 12:48PM EDT75.000.180.170.19+0.03+20.00%53,08331.98%
DIS240920P000800002024-06-18 12:16PM EDT80.000.340.340.360.00-225,72729.64%
DIS240920P000850002024-06-18 12:17PM EDT85.000.680.680.710.00-22,16727.81%
DIS240920P000900002024-06-18 2:10PM EDT90.001.301.321.36+0.03+2.36%906,33426.17%
DIS240920P000950002024-06-18 1:54PM EDT95.002.482.502.56+0.08+3.33%233,78425.12%
DIS240920P001000002024-06-18 2:25PM EDT100.004.404.354.45+0.21+5.01%8353,51524.18%
DIS240920P001050002024-06-18 1:23PM EDT105.007.257.057.20+0.47+6.93%323,94323.67%
DIS240920P001100002024-06-18 12:52PM EDT110.0010.7510.5510.70+0.45+4.37%1312,92223.19%
DIS240920P001150002024-06-13 3:27PM EDT115.0015.6514.6514.950.00-222,72623.93%
DIS240920P001200002024-06-13 9:38AM EDT120.0020.0019.1519.750.00-51,29727.06%
DIS240920P001250002024-06-04 9:36AM EDT125.0023.9523.8524.350.00-1526.49%
DIS240920P001300002024-06-14 3:39PM EDT130.0030.1828.8529.450.00-11231.71%
DIS240920P001350002024-05-29 12:26PM EDT135.0033.8533.7034.450.00-1335.25%
DIS240920P001400002024-05-29 12:00PM EDT140.0038.8538.7039.350.00-2036.87%
DIS240920P001500002024-04-03 3:27PM EDT150.0031.5035.0537.600.00-100.00%
DIS240920P001650002024-04-19 3:32PM EDT165.0052.780.000.000.00-100.00%