La bourse est fermée

The Walt Disney Company (DIS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
99,79-0,29 (-0,29 %)
À partir de 03:50PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 octobre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS241018C000550002024-05-15 3:51PM EDT55.0048.7245.3545.850.00--166.48%
DIS241018C000600002024-05-15 9:40AM EDT60.0045.000.000.000.00-120.00%
DIS241018C000700002024-06-06 11:13AM EDT70.0032.3630.8031.350.00-12351.93%
DIS241018C000750002024-05-09 12:57PM EDT75.0032.0027.7028.350.00-1157.39%
DIS241018C000800002024-06-14 12:43PM EDT80.0021.3021.4521.70-2.17-9.25%61839.50%
DIS241018C000850002024-06-14 11:19AM EDT85.0016.9516.8017.30-0.90-5.04%13635.82%
DIS241018C000900002024-06-14 1:12PM EDT90.0012.9312.9013.15-0.72-5.27%6935732.40%
DIS241018C000950002024-06-14 10:28AM EDT95.009.159.459.60-0.40-4.19%254230.32%
DIS241018C001000002024-06-14 3:08PM EDT100.006.656.506.650.00-5537028.75%
DIS241018C001050002024-06-14 2:53PM EDT105.004.304.304.40-0.03-0.69%12690627.76%
DIS241018C001100002024-06-14 3:27PM EDT110.002.762.752.80-0.06-2.13%2714,41627.20%
DIS241018C001150002024-06-14 12:36PM EDT115.001.651.691.760.00-231,03027.11%
DIS241018C001200002024-06-14 3:05PM EDT120.001.081.051.10+0.09+9.09%1902,10327.27%
DIS241018C001250002024-06-14 3:35PM EDT125.000.710.680.71+0.09+15.52%2872,76427.78%
DIS241018C001300002024-06-14 10:12AM EDT130.000.420.420.45+0.01+2.44%2080128.20%
DIS241018C001350002024-06-13 3:03PM EDT135.000.300.260.33+0.03+11.11%11,51729.40%
DIS241018C001400002024-06-14 3:02PM EDT140.000.240.090.29+0.04+20.00%401,87031.40%
DIS241018C001450002024-06-14 1:13PM EDT145.000.230.130.23+0.10+76.92%230132.67%
DIS241018C001500002024-06-14 1:11PM EDT150.000.170.010.16+0.02+13.33%226533.11%
DIS241018C001550002024-06-14 1:33PM EDT155.000.140.010.14+0.07+100.00%237434.62%
DIS241018C001600002024-06-10 9:40AM EDT160.000.090.000.000.00-1023712.50%
DIS241018C001650002024-06-14 1:34PM EDT165.000.050.010.070.00-224435.35%
DIS241018C001700002024-06-13 10:11AM EDT170.000.030.000.170.00-213741.65%
DIS241018C001750002024-06-13 10:09AM EDT175.000.020.010.170.00-218543.51%
DIS241018C001800002024-06-13 9:30AM EDT180.000.070.010.160.00-112844.92%
Options de ventepour18 octobre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS241018P000550002024-06-06 2:48PM EDT55.000.170.010.150.00-2948.83%
DIS241018P000600002024-06-14 1:14PM EDT60.000.070.030.08+0.02+40.00%614038.77%
DIS241018P000650002024-06-14 2:56PM EDT65.000.110.040.12+0.02+22.22%20230735.25%
DIS241018P000700002024-06-14 1:33PM EDT70.000.210.160.22-0.02-8.70%211633.01%
DIS241018P000750002024-06-11 11:11AM EDT75.000.240.300.390.00-21730.81%
DIS241018P000800002024-06-13 12:33PM EDT80.000.530.570.600.00-149627.81%
DIS241018P000850002024-06-14 1:55PM EDT85.001.091.041.08+0.14+14.74%1145926.05%
DIS241018P000900002024-06-14 2:24PM EDT90.001.921.871.92+0.10+5.49%355,62624.59%
DIS241018P000950002024-06-14 1:21PM EDT95.003.353.203.30+0.16+5.02%5275123.41%
DIS241018P001000002024-06-14 3:34PM EDT100.005.355.305.40+0.15+2.88%602,36322.56%
DIS241018P001050002024-06-14 1:23PM EDT105.008.408.108.25+0.30+3.70%1881,52621.78%
DIS241018P001100002024-06-14 2:43PM EDT110.0012.0511.6011.80+0.45+3.88%21,29821.01%
DIS241018P001150002024-06-12 1:58PM EDT115.0015.1015.7516.050.00-1021,47821.13%
DIS241018P001200002024-06-14 1:05PM EDT120.0020.6520.0020.60+0.45+2.23%21,02820.90%
DIS241018P001250002024-06-11 11:15AM EDT125.0023.0224.8025.600.00-11024.32%
DIS241018P001300002024-06-11 11:11AM EDT130.0027.9729.7030.450.00-31125.10%
DIS241018P001350002024-05-09 11:29AM EDT135.0029.4232.9033.950.00-100.00%
DIS241018P001400002024-06-11 11:15AM EDT140.0037.8239.7040.600.00-1033.30%
DIS241018P001450002024-05-06 10:32AM EDT145.0029.6543.0544.050.00-200.00%
DIS241018P001550002024-03-25 1:25PM EDT155.0036.6040.6541.450.00-300.00%