La bourse ferme dans 3 h 59 min

The Walt Disney Company (DIS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
97,31-1,16 (-1,18 %)
À la clôture : 04:03PM EDT
97,40 +0,09 (+0,09 %)
Avant Bourse : 07:29AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS240719C000450002024-05-09 9:54AM EDT45.0059.0554.5058.850.00-121,069.53%
DIS240719C000500002024-07-05 1:53PM EDT50.0047.800.000.000.00-66080.00%
DIS240719C000600002024-07-05 12:13PM EDT60.0037.750.000.000.00-100.00%
DIS240719C000650002024-05-21 9:52AM EDT65.0038.8035.3038.350.00-12668.16%
DIS240719C000700002024-07-15 1:06PM EDT70.0026.690.000.000.00-550.00%
DIS240719C000750002024-07-11 10:23AM EDT75.0022.470.000.000.00-51190.00%
DIS240719C000800002024-07-15 3:44PM EDT80.0016.960.000.000.00-18190.00%
DIS240719C000840002024-07-11 9:33AM EDT84.0013.300.000.000.00--40.00%
DIS240719C000850002024-07-12 10:35AM EDT85.0012.700.000.000.00-2130.00%
DIS240719C000860002024-07-17 9:44AM EDT86.0012.350.000.000.00-110.00%
DIS240719C000880002024-07-15 10:12AM EDT88.009.050.000.000.00-130.00%
DIS240719C000890002024-07-16 9:47AM EDT89.008.300.000.000.00-130.00%
DIS240719C000900002024-07-17 12:16PM EDT90.006.910.000.000.00-22440.00%
DIS240719C000910002024-07-16 3:55PM EDT91.007.600.000.000.00-43290.00%
DIS240719C000920002024-07-16 1:32PM EDT92.006.450.000.000.00-100910.00%
DIS240719C000930002024-07-17 12:20PM EDT93.003.800.000.000.00-2170.00%
DIS240719C000940002024-07-17 10:43AM EDT94.003.900.000.000.00-41410.00%
DIS240719C000950002024-07-17 2:55PM EDT95.002.200.000.000.00-1411,0720.00%
DIS240719C000960002024-07-17 3:39PM EDT96.001.650.000.000.00-2546120.00%
DIS240719C000970002024-07-17 3:59PM EDT97.001.020.000.000.00-1,1301,9300.00%
DIS240719C000980002024-07-17 3:58PM EDT98.000.560.000.000.00-2,7172,8963.13%
DIS240719C000990002024-07-17 3:59PM EDT99.000.310.000.000.00-2,8756,3636.25%
DIS240719C001000002024-07-17 3:59PM EDT100.000.190.000.000.00-25,15032,18812.50%
DIS240719C001010002024-07-17 3:51PM EDT101.000.090.000.000.00-2,2086,98112.50%
DIS240719C001020002024-07-17 3:58PM EDT102.000.070.000.000.00-21,21214,90512.50%
DIS240719C001030002024-07-17 3:55PM EDT103.000.050.000.000.00-6885,87425.00%
DIS240719C001040002024-07-17 3:57PM EDT104.000.010.000.000.00-2461,91925.00%
DIS240719C001050002024-07-17 3:59PM EDT105.000.020.000.000.00-1,28020,91325.00%
DIS240719C001060002024-07-17 3:54PM EDT106.000.050.000.000.00-315,06925.00%
DIS240719C001070002024-07-17 2:56PM EDT107.000.010.000.000.00-2354,65425.00%
DIS240719C001080002024-07-17 3:59PM EDT108.000.010.000.000.00-7392725.00%
DIS240719C001090002024-07-17 3:16PM EDT109.000.010.000.000.00-14,86525.00%
DIS240719C001100002024-07-17 3:19PM EDT110.000.010.000.000.00-2031,27050.00%
DIS240719C001110002024-07-15 1:22PM EDT111.000.020.000.000.00-853,83350.00%
DIS240719C001120002024-07-16 1:09PM EDT112.000.010.000.000.00-68250.00%
DIS240719C001130002024-07-15 12:48PM EDT113.000.020.000.000.00-206050.00%
DIS240719C001140002024-07-15 3:58PM EDT114.000.010.000.000.00-108,45750.00%
DIS240719C001150002024-07-17 2:52PM EDT115.000.010.000.000.00-35314,99550.00%
DIS240719C001200002024-07-17 12:29PM EDT120.000.010.000.000.00-211,99650.00%
DIS240719C001250002024-07-16 3:13PM EDT125.000.010.000.000.00-311,28750.00%
DIS240719C001300002024-07-17 12:13PM EDT130.000.010.000.000.00-23,85450.00%
DIS240719C001350002024-07-17 3:59PM EDT135.000.030.000.000.00-13,00150.00%
DIS240719C001400002024-07-09 10:50AM EDT140.000.020.000.000.00-29,86650.00%
DIS240719C001450002024-07-16 3:50PM EDT145.000.010.000.000.00-591250.00%
DIS240719C001500002024-07-08 10:05AM EDT150.000.020.000.000.00-22,18150.00%
DIS240719C001550002024-05-31 11:59AM EDT155.000.020.000.190.00-60510275.00%
DIS240719C001600002024-06-21 9:56AM EDT160.000.020.000.000.00-565050.00%
DIS240719C001650002024-06-13 2:33PM EDT165.000.010.000.010.00-1811225.00%
DIS240719C001700002024-06-27 10:48AM EDT170.000.010.000.000.00-3031850.00%
DIS240719C001750002024-05-16 3:55PM EDT175.000.010.000.140.00-410321.88%
DIS240719C001800002024-07-17 3:38PM EDT180.000.010.000.000.00-519100.00%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS240719P000450002024-03-21 11:23AM EDT45.000.010.000.250.00-15481.25%
DIS240719P000500002024-07-15 10:15AM EDT50.000.020.000.000.00-214450.00%
DIS240719P000550002024-03-06 2:11PM EDT55.000.010.000.140.00-18337.50%
DIS240719P000600002024-07-12 1:10PM EDT60.000.010.000.000.00-14950.00%
DIS240719P000650002024-05-28 12:40PM EDT65.000.080.000.090.00-1433232.81%
DIS240719P000700002024-07-10 9:44AM EDT70.000.010.000.000.00-1060550.00%
DIS240719P000750002024-07-10 9:44AM EDT75.000.010.000.000.00-101,23750.00%
DIS240719P000800002024-07-15 3:34PM EDT80.000.010.000.000.00-263,45150.00%
DIS240719P000830002024-07-17 3:12PM EDT83.000.020.000.000.00-21,52550.00%
DIS240719P000840002024-07-12 3:01PM EDT84.000.010.000.000.00--150.00%
DIS240719P000850002024-07-17 3:55PM EDT85.000.010.000.000.00-2243,45750.00%
DIS240719P000860002024-07-17 11:32AM EDT86.000.010.000.000.00-29738250.00%
DIS240719P000870002024-07-17 11:07AM EDT87.000.010.000.020.00---62.50%
DIS240719P000880002024-07-11 3:53PM EDT88.000.030.000.000.00--1525.00%
DIS240719P000890002024-07-17 2:27PM EDT89.000.010.000.000.00-61294625.00%
DIS240719P000900002024-07-17 3:49PM EDT90.000.020.000.000.00-335,71925.00%
DIS240719P000910002024-07-17 1:58PM EDT91.000.020.000.000.00-327325.00%
DIS240719P000920002024-07-17 3:54PM EDT92.000.030.000.000.00-4747225.00%
DIS240719P000930002024-07-17 3:00PM EDT93.000.070.000.000.00-7621,50112.50%
DIS240719P000940002024-07-17 3:57PM EDT94.000.100.000.000.00-1,0793,07812.50%
DIS240719P000950002024-07-17 3:57PM EDT95.000.330.000.000.00-1,5796,9386.25%
DIS240719P000960002024-07-17 3:59PM EDT96.000.350.000.000.00-10,2223,3386.25%
DIS240719P000970002024-07-17 3:56PM EDT97.000.700.000.000.00-1,1752,2361.56%
DIS240719P000980002024-07-17 3:58PM EDT98.001.290.000.000.00-6581,4600.00%
DIS240719P000990002024-07-17 3:58PM EDT99.002.070.000.000.00-1508740.00%
DIS240719P001000002024-07-17 3:57PM EDT100.002.920.000.000.00-2887,6670.00%
DIS240719P001010002024-07-17 3:56PM EDT101.003.850.000.000.00-325190.00%
DIS240719P001020002024-07-17 2:14PM EDT102.005.000.000.000.00-631,1970.00%
DIS240719P001030002024-07-17 9:41AM EDT103.004.780.000.000.00-92150.00%
DIS240719P001040002024-07-17 3:45PM EDT104.006.700.000.000.00-5750.00%
DIS240719P001050002024-07-17 3:27PM EDT105.007.540.000.000.00-576,3760.00%
DIS240719P001060002024-07-09 9:52AM EDT106.009.250.000.000.00-100.00%
DIS240719P001070002024-07-16 11:41AM EDT107.009.050.000.000.00-210.00%
DIS240719P001080002024-07-16 1:26PM EDT108.009.450.000.000.00-250.00%
DIS240719P001100002024-07-17 2:50PM EDT110.0013.200.000.000.00-3621,8700.00%
DIS240719P001140002024-06-26 10:34AM EDT114.0012.640.000.000.00--00.00%
DIS240719P001150002024-07-17 2:50PM EDT115.0018.200.000.000.00-3112830.00%
DIS240719P001200002024-07-17 3:03PM EDT120.0023.040.000.000.00-37330.00%
DIS240719P001250002024-07-12 3:08PM EDT125.0027.700.000.000.00-11100.00%
DIS240719P001300002024-07-16 2:32PM EDT130.0031.600.000.000.00-170.00%
DIS240719P001350002024-07-11 3:34PM EDT135.0038.550.000.000.00-550.00%
DIS240719P001400002024-07-11 3:34PM EDT140.0043.570.000.000.00-300.00%
DIS240719P001500002024-04-12 12:47PM EDT150.0035.9543.6544.750.00-100.00%
DIS240719P001550002024-06-25 10:19AM EDT155.0052.480.000.000.00--00.00%
DIS240719P001600002024-06-03 11:03AM EDT160.0057.0061.4061.850.00-200.00%
DIS240719P001650002024-04-15 3:31PM EDT165.0051.9661.8562.650.00--00.00%
DIS240719P001750002024-06-05 10:50AM EDT175.0073.5077.4577.900.00--0371.88%