La bourse est fermée

The Walt Disney Company (DIS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
101,47+1,50 (+1,50 %)
À partir de 03:22PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS260116C000400002024-06-05 3:57PM EDT40.0063.4061.0066.000.00-24557.14%
DIS260116C000450002024-05-09 11:47AM EDT45.0063.0056.5061.500.00-75154.14%
DIS260116C000500002024-06-14 12:34PM EDT50.0054.0052.4056.90+1.50+2.86%115851.79%
DIS260116C000550002024-05-14 12:33PM EDT55.0054.3447.3050.150.00-14048.50%
DIS260116C000600002024-06-17 1:47PM EDT60.0045.2244.6546.85-0.03-0.07%511849.92%
DIS260116C000650002024-06-14 1:52PM EDT65.0040.1041.1042.150.00-15445.46%
DIS260116C000700002024-06-12 12:56PM EDT70.0037.2036.9038.150.00-128143.39%
DIS260116C000750002024-06-13 3:07PM EDT75.0032.2033.1534.750.00-420742.75%
DIS260116C000800002024-06-14 3:41PM EDT80.0030.0029.6030.00+1.43+5.01%450738.19%
DIS260116C000850002024-06-17 2:03PM EDT85.0026.2526.1026.50+0.93+3.67%251636.71%
DIS260116C000900002024-06-17 10:04AM EDT90.0023.0022.8523.25+0.95+4.31%583435.45%
DIS260116C000950002024-06-17 12:52PM EDT95.0019.9019.9520.25+1.05+5.57%361234.33%
DIS260116C001000002024-06-17 2:30PM EDT100.0017.5517.0517.50+1.15+7.01%192,00333.33%
DIS260116C001050002024-06-17 1:13PM EDT105.0015.1514.7515.00+1.40+10.18%61,30632.42%
DIS260116C001100002024-06-17 2:51PM EDT110.0013.4512.5512.85+1.57+13.22%1292,12131.78%
DIS260116C001150002024-06-17 2:44PM EDT115.0010.8510.6511.05+0.90+9.05%522,70731.43%
DIS260116C001200002024-06-17 2:33PM EDT120.009.209.109.30+0.75+8.88%352,37830.77%
DIS260116C001250002024-06-17 12:39PM EDT125.007.657.557.90+0.70+10.07%21,75130.45%
DIS260116C001300002024-06-17 9:34AM EDT130.006.556.356.65+0.80+13.91%51,50430.07%
DIS260116C001350002024-06-17 9:56AM EDT135.005.455.305.60+0.45+9.00%11,38329.80%
DIS260116C001400002024-06-17 11:47AM EDT140.004.504.404.70+0.40+9.76%12,40929.54%
DIS260116C001450002024-06-14 2:22PM EDT145.003.453.704.050.00-963629.62%
DIS260116C001500002024-06-17 10:35AM EDT150.003.253.153.35+0.45+16.07%262429.30%
DIS260116C001550002024-06-17 1:56PM EDT155.002.722.582.85+0.27+11.02%119929.29%
DIS260116C001600002024-06-17 2:35PM EDT160.002.312.132.40+0.11+5.00%382629.19%
DIS260116C001650002024-06-10 10:38AM EDT165.001.841.792.470.00-238330.73%
DIS260116C001700002024-06-14 1:55PM EDT170.001.401.491.720.00-558629.12%
DIS260116C001750002024-06-17 11:25AM EDT175.001.601.261.63+0.35+28.00%126329.87%
DIS260116C001800002024-06-17 3:06PM EDT180.001.201.061.25+0.18+17.65%501,26829.16%
Options de ventepour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS260116P000400002024-06-14 2:56PM EDT40.000.320.210.430.00-286940.58%
DIS260116P000450002024-04-24 12:52PM EDT45.000.450.210.690.00-2044339.36%
DIS260116P000500002024-06-06 11:09AM EDT50.000.570.400.670.00-920634.62%
DIS260116P000550002024-06-14 3:00PM EDT55.000.900.601.000.00-1076833.40%
DIS260116P000600002024-06-17 2:51PM EDT60.001.191.071.25-0.06-4.80%2282,11731.07%
DIS260116P000650002024-06-14 3:01PM EDT65.001.751.531.710.00-111,37829.68%
DIS260116P000700002024-06-17 10:54AM EDT70.002.192.162.33-0.25-10.25%971,40128.49%
DIS260116P000750002024-06-17 2:40PM EDT75.003.002.883.15-0.23-7.12%1190127.47%
DIS260116P000800002024-06-13 9:32AM EDT80.004.003.904.100.00-11,37026.29%
DIS260116P000850002024-06-17 2:56PM EDT85.005.155.105.30-0.35-6.36%1822,72025.25%
DIS260116P000900002024-06-17 12:46PM EDT90.006.756.556.75-0.35-4.93%22,21424.24%
DIS260116P000950002024-06-14 3:59PM EDT95.008.818.308.500.00-41,06423.29%
DIS260116P001000002024-06-17 2:48PM EDT100.0010.4210.3510.60-0.54-4.93%496,49122.46%
DIS260116P001050002024-06-17 2:48PM EDT105.0012.8212.7013.00-0.68-5.04%51,97021.58%
DIS260116P001100002024-06-13 2:12PM EDT110.0016.1415.4016.500.00-152,46022.21%
DIS260116P001150002024-06-05 9:45AM EDT115.0018.0018.4518.750.00-1059119.68%
DIS260116P001200002024-06-12 9:31AM EDT120.0021.6521.8523.250.00-147721.23%
DIS260116P001250002024-06-12 1:47PM EDT125.0026.0025.6027.150.00-2571121.00%
DIS260116P001300002024-06-06 3:52PM EDT130.0029.8028.2531.150.00-110520.46%
DIS260116P001350002024-06-07 9:39AM EDT135.0033.9533.5535.050.00-25718.84%
DIS260116P001400002024-05-07 11:58AM EDT140.0036.0036.6041.450.00-3024.90%
DIS260116P001450002024-03-11 2:52PM EDT145.0033.5029.9530.700.00-22020.00%
DIS260116P001500002024-06-03 9:39AM EDT150.0046.4546.2050.950.00-1026.54%
DIS260116P001600002024-04-10 3:03PM EDT160.0043.6551.5056.500.00--00.00%
DIS260116P001650002024-06-17 11:58AM EDT165.0063.8661.5066.00+4.11+6.88%1230.82%
DIS260116P001700002024-03-25 12:47PM EDT170.0051.1053.5058.400.00-100.00%
DIS260116P001800002024-05-13 1:43PM EDT180.0074.1076.5081.500.00-2036.13%