La bourse ferme dans 4 h 6 min

The Walt Disney Company (DIS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
95,65-0,27 (-0,28 %)
À la clôture : 04:03PM EDT
94,40 -1,25 (-1,31 %)
Avant Bourse : 07:23AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour1 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS220701C000750002022-06-24 3:54PM EDT75.0022.710.000.000.00-10110.00%
DIS220701C000800002022-06-29 11:21AM EDT80.0014.750.000.000.00-12100.00%
DIS220701C000810002022-06-28 9:30AM EDT81.0018.450.000.000.00-110.00%
DIS220701C000820002022-06-28 9:30AM EDT82.0017.450.000.000.00-110.00%
DIS220701C000830002022-06-28 9:30AM EDT83.0016.450.000.000.00-100.00%
DIS220701C000840002022-06-28 9:30AM EDT84.0015.450.000.000.00-110.00%
DIS220701C000850002022-06-28 2:49PM EDT85.0011.700.000.000.00-1140.00%
DIS220701C000860002022-06-28 9:42AM EDT86.0014.000.000.000.00-110.00%
DIS220701C000870002022-06-28 3:46PM EDT87.009.000.000.000.00-3120.00%
DIS220701C000880002022-06-29 3:00PM EDT88.007.750.000.000.00-111170.00%
DIS220701C000890002022-06-29 11:22AM EDT89.005.810.000.000.00-81290.00%
DIS220701C000900002022-06-29 1:24PM EDT90.004.800.000.000.00-695120.00%
DIS220701C000910002022-06-29 9:52AM EDT91.005.050.000.000.00-11020.00%
DIS220701C000920002022-06-29 3:55PM EDT92.003.950.000.000.00-42620.00%
DIS220701C000930002022-06-29 3:36PM EDT93.003.070.000.000.00-2698440.00%
DIS220701C000940002022-06-29 3:34PM EDT94.002.370.000.000.00-2317360.00%
DIS220701C000950002022-06-29 3:58PM EDT95.001.670.000.000.00-1,0901,1700.00%
DIS220701C000960002022-06-29 3:59PM EDT96.001.050.000.000.00-1,9749451.56%
DIS220701C000970002022-06-29 3:58PM EDT97.000.680.000.000.00-1,8651,4686.25%
DIS220701C000980002022-06-29 3:59PM EDT98.000.380.000.000.00-1,3252,0006.25%
DIS220701C000990002022-06-29 3:59PM EDT99.000.220.000.000.00-1,0441,62312.50%
DIS220701C001000002022-06-29 3:59PM EDT100.000.130.000.000.00-4,4286,08312.50%
DIS220701C001010002022-06-29 3:43PM EDT101.000.090.000.000.00-5481,81425.00%
DIS220701C001020002022-06-29 3:37PM EDT102.000.060.000.000.00-6362,15525.00%
DIS220701C001030002022-06-29 3:40PM EDT103.000.030.000.000.00-2873,02425.00%
DIS220701C001040002022-06-29 3:52PM EDT104.000.030.000.000.00-28977025.00%
DIS220701C001050002022-06-29 3:52PM EDT105.000.020.000.000.00-86025.00%
DIS220701C001060002022-06-29 3:58PM EDT106.000.020.000.000.00-6143225.00%
DIS220701C001070002022-06-29 1:00PM EDT107.000.010.000.000.00-738625.00%
DIS220701C001080002022-06-29 3:46PM EDT108.000.010.000.000.00-1201,49450.00%
DIS220701C001090002022-06-29 3:30PM EDT109.000.010.000.000.00-7050.00%
DIS220701C001100002022-06-29 3:47PM EDT110.000.010.000.000.00-61,28850.00%
DIS220701C001110002022-06-28 2:27PM EDT111.000.010.000.000.00-2328650.00%
DIS220701C001120002022-06-28 11:07AM EDT112.000.020.000.000.00-3233650.00%
DIS220701C001130002022-06-28 10:32AM EDT113.000.010.000.000.00-811350.00%
DIS220701C001140002022-06-29 3:01PM EDT114.000.010.000.000.00-129250.00%
DIS220701C001150002022-06-29 11:48AM EDT115.000.010.000.000.00-126650.00%
DIS220701C001160002022-06-28 2:46PM EDT116.000.010.000.000.00-451650.00%
DIS220701C001170002022-06-29 2:33PM EDT117.000.010.000.000.00-112050.00%
DIS220701C001180002022-06-27 11:01AM EDT118.000.010.000.000.00-116050.00%
DIS220701C001190002022-06-24 3:20PM EDT119.000.020.000.000.00-239550.00%
DIS220701C001200002022-06-29 3:26PM EDT120.000.010.000.000.00-141950.00%
DIS220701C001210002022-06-24 12:07PM EDT121.000.010.000.000.00-18350.00%
DIS220701C001220002022-06-24 12:07PM EDT122.000.010.000.000.00-15450.00%
DIS220701C001250002022-06-29 1:00PM EDT125.000.030.000.000.00-419550.00%
DIS220701C001300002022-06-29 1:00PM EDT130.000.020.000.000.00-11,10350.00%
DIS220701C001350002022-06-23 2:12PM EDT135.000.010.000.000.00-1010350.00%
DIS220701C001400002022-06-23 2:16PM EDT140.000.010.000.000.00-405250.00%
DIS220701C001450002022-06-06 1:27PM EDT145.000.040.000.000.00-21750.00%
DIS220701C001500002022-06-24 9:37AM EDT150.000.010.000.000.00-36950.00%
DIS220701C001550002022-06-22 9:38AM EDT155.000.010.000.000.00-102850.00%
DIS220701C001600002022-06-22 9:39AM EDT160.000.010.000.000.00-101250.00%
Options de ventepour1 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS220701P000550002022-06-17 1:43PM EDT55.000.020.000.000.00-16650.00%
DIS220701P000600002022-06-21 12:19PM EDT60.000.010.000.000.00-13150.00%
DIS220701P000650002022-06-23 2:27PM EDT65.000.010.000.000.00-1350.00%
DIS220701P000700002022-06-28 2:57PM EDT70.000.010.000.000.00-724250.00%
DIS220701P000750002022-06-29 9:35AM EDT75.000.010.000.000.00-1010850.00%
DIS220701P000800002022-06-29 1:40PM EDT80.000.010.000.000.00-528450.00%
DIS220701P000810002022-06-29 12:44PM EDT81.000.010.000.000.00-10050.00%
DIS220701P000820002022-06-29 9:30AM EDT82.000.020.000.000.00-23750.00%
DIS220701P000830002022-06-28 10:35AM EDT83.000.010.000.000.00-52050.00%
DIS220701P000840002022-06-28 2:12PM EDT84.000.010.000.000.00-115050.00%
DIS220701P000850002022-06-29 3:04PM EDT85.000.010.000.000.00-228050.00%
DIS220701P000860002022-06-29 3:07PM EDT86.000.020.000.000.00-4215125.00%
DIS220701P000870002022-06-29 2:38PM EDT87.000.020.000.000.00-3953925.00%
DIS220701P000880002022-06-29 3:47PM EDT88.000.040.000.000.00-13366525.00%
DIS220701P000890002022-06-29 3:46PM EDT89.000.050.000.000.00-693,39025.00%
DIS220701P000900002022-06-29 3:51PM EDT90.000.090.000.000.00-3514,26025.00%
DIS220701P000910002022-06-29 3:50PM EDT91.000.150.000.000.00-464012.50%
DIS220701P000920002022-06-29 3:50PM EDT92.000.240.000.000.00-292012.50%
DIS220701P000930002022-06-29 3:58PM EDT93.000.360.000.000.00-9811,27112.50%
DIS220701P000940002022-06-29 3:58PM EDT94.000.580.000.000.00-8761,6786.25%
DIS220701P000950002022-06-29 3:59PM EDT95.000.900.000.000.00-1,6762,1903.13%
DIS220701P000960002022-06-29 3:59PM EDT96.001.340.000.000.00-43200.00%
DIS220701P000970002022-06-29 3:59PM EDT97.002.000.000.000.00-2097960.00%
DIS220701P000980002022-06-29 3:59PM EDT98.002.620.000.000.00-2098000.00%
DIS220701P000990002022-06-29 3:59PM EDT99.003.450.000.000.00-505860.00%
DIS220701P001000002022-06-29 3:11PM EDT100.004.500.000.000.00-8361,2280.00%
DIS220701P001010002022-06-29 3:44PM EDT101.005.320.000.000.00-153520.00%
DIS220701P001020002022-06-29 11:35AM EDT102.007.050.000.000.00-1000.00%
DIS220701P001030002022-06-29 10:52AM EDT103.007.520.000.000.00-31430.00%
DIS220701P001040002022-06-29 9:45AM EDT104.009.100.000.000.00-12660.00%
DIS220701P001050002022-06-29 2:57PM EDT105.009.390.000.000.00-106820.00%
DIS220701P001060002022-06-29 9:57AM EDT106.0010.250.000.000.00-101300.00%
DIS220701P001070002022-06-29 1:44PM EDT107.0011.900.000.000.00-700.00%
DIS220701P001080002022-06-29 10:01AM EDT108.0012.590.000.000.00-10280.00%
DIS220701P001090002022-06-28 11:39AM EDT109.0010.820.000.000.00-1380.00%
DIS220701P001100002022-06-29 12:32PM EDT110.0014.900.000.000.00-1750.00%
DIS220701P001110002022-06-10 9:50AM EDT111.009.850.000.000.00-100.00%
DIS220701P001120002022-06-24 3:08PM EDT112.0014.460.000.000.00-200.00%
DIS220701P001130002022-06-17 3:47PM EDT113.0018.420.000.000.00-500.00%
DIS220701P001140002022-06-21 11:19AM EDT114.0019.270.000.000.00-300.00%
DIS220701P001150002022-06-22 9:40AM EDT115.0022.530.000.000.00-110.00%
DIS220701P001160002022-06-01 1:02PM EDT116.008.700.000.000.00--00.00%
DIS220701P001170002022-06-13 10:15AM EDT117.0021.290.000.000.00-700.00%
DIS220701P001180002022-06-16 10:10AM EDT118.0024.100.000.000.00-1000.00%
DIS220701P001200002022-06-21 11:24AM EDT120.0025.500.000.000.00-100.00%
DIS220701P001210002022-06-07 10:33AM EDT121.0014.150.000.000.00--00.00%
DIS220701P001220002022-06-13 3:12PM EDT122.0026.150.000.000.00-3700.00%
DIS220701P001250002022-06-23 10:54AM EDT125.0031.600.000.000.00-100.00%
DIS220701P001300002022-06-17 3:59PM EDT130.0035.690.000.000.00-100.00%
DIS220701P001350002022-06-06 3:18PM EDT135.0027.220.000.000.00-300.00%
DIS220701P001400002022-06-03 10:40AM EDT140.0031.360.000.000.00-300.00%
DIS220701P001450002022-05-27 10:29AM EDT145.0036.6546.9547.700.00-100.00%
DIS220701P001500002022-06-08 3:03PM EDT150.0042.800.000.000.00--00.00%
DIS220701P001550002022-05-27 12:05PM EDT155.0046.9556.9557.700.00-500.00%
DIS220701P001600002022-05-19 2:00PM EDT160.0056.0565.1066.050.00--0462.89%