La bourse est fermée

The Walt Disney Company (DIS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
100,82-0,05 (-0,05 %)
À partir de 02:31PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 novembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS241115C000700002024-05-24 9:56AM EDT70.0033.0332.0032.700.00-1150.50%
DIS241115C000800002024-06-11 10:39AM EDT80.0024.9022.9523.250.00-21140.02%
DIS241115C000850002024-05-28 1:56PM EDT85.0020.1518.6518.800.00-31035.96%
DIS241115C000900002024-06-11 2:24PM EDT90.0015.0514.6514.95-0.30-1.95%14134.03%
DIS241115C000950002024-06-12 11:32AM EDT95.0011.4911.1511.30+0.12+1.06%1022631.54%
DIS241115C001000002024-06-12 1:46PM EDT100.008.208.158.30-0.15-1.80%3464230.07%
DIS241115C001050002024-06-12 1:22PM EDT105.005.895.755.90-0.04-0.67%965229.08%
DIS241115C001100002024-06-12 1:58PM EDT110.003.953.904.05-0.22-5.28%4553528.33%
DIS241115C001150002024-06-12 12:23PM EDT115.002.812.602.75+0.12+4.46%549328.05%
DIS241115C001200002024-06-12 12:26PM EDT120.001.851.671.82-0.23-11.06%422327.84%
DIS241115C001250002024-06-11 3:19PM EDT125.001.221.031.29+0.01+0.83%131428.44%
DIS241115C001300002024-06-12 2:00PM EDT130.000.750.740.79-0.04-5.06%1517327.95%
DIS241115C001350002024-06-11 9:30AM EDT135.000.620.490.550.00-64128.47%
DIS241115C001400002024-06-11 11:14AM EDT140.000.400.280.410.00-522929.35%
DIS241115C001450002024-06-11 11:51AM EDT145.000.310.240.48+0.02+6.90%23932.72%
DIS241115C001500002024-06-12 10:13AM EDT150.000.230.180.38-0.06-20.69%22033.57%
DIS241115C001550002024-06-12 10:12AM EDT155.000.160.040.33+0.01+6.67%219834.86%
DIS241115C001600002024-06-11 11:09AM EDT160.000.130.020.31-0.02-13.33%224736.52%
Options de ventepour15 novembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS241115P000550002024-06-10 10:43AM EDT55.000.050.040.220.00-2347.27%
DIS241115P000600002024-06-12 10:11AM EDT60.000.180.010.27+0.09+100.00%2842.73%
DIS241115P000650002024-06-11 11:08AM EDT65.000.200.040.36-0.01-4.76%25038.97%
DIS241115P000700002024-06-12 10:15AM EDT70.000.320.120.500.00-21235.67%
DIS241115P000750002024-06-11 3:52PM EDT75.000.500.460.550.00-123630.71%
DIS241115P000800002024-06-07 3:26PM EDT80.000.790.800.920.00-211028.96%
DIS241115P000850002024-06-12 11:25AM EDT85.001.311.341.42+0.12+10.08%444726.73%
DIS241115P000900002024-06-11 2:54PM EDT90.002.182.242.340.00-559025.42%
DIS241115P000950002024-06-11 3:25PM EDT95.003.553.603.750.00-11,51224.35%
DIS241115P001000002024-06-12 1:22PM EDT100.005.555.555.80+0.35+6.73%11,58323.62%
DIS241115P001050002024-06-12 1:40PM EDT105.008.208.158.35+0.10+1.23%342322.41%
DIS241115P001100002024-06-11 10:39AM EDT110.0010.2511.4011.700.00-1716721.89%
DIS241115P001150002024-05-31 3:05PM EDT115.0013.5515.2015.750.00-13422.23%
DIS241115P001200002024-05-20 3:07PM EDT120.0017.7519.5520.000.00--221.56%
DIS241115P001350002024-06-12 1:49PM EDT135.0034.3833.8534.75+4.58+15.37%2128.66%
DIS241115P001400002024-05-10 10:24AM EDT140.0033.9037.8039.150.00--00.00%