La bourse ferme dans 3 h 50 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
94,44 -1,21 (-1,27 %)
Avant Bourse : 07:34AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS221021C000550002022-06-24 11:13AM EDT55.0043.250.000.000.00-310.00%
DIS221021C000600002022-06-09 10:20AM EDT60.0047.140.000.000.00--10.00%
DIS221021C000650002022-06-27 2:50PM EDT65.0032.800.000.000.00-120.00%
DIS221021C000700002022-06-24 3:50PM EDT70.0029.250.000.000.00-1840.00%
DIS221021C000750002022-06-27 2:50PM EDT75.0023.750.000.000.00-140.00%
DIS221021C000800002022-06-29 9:41AM EDT80.0018.540.000.000.00-2180.00%
DIS221021C000850002022-06-29 10:29AM EDT85.0014.700.000.000.00-3350.00%
DIS221021C000900002022-06-29 9:49AM EDT90.0011.350.000.000.00-31550.00%
DIS221021C000950002022-06-29 3:48PM EDT95.008.550.000.000.00-1517400.00%
DIS221021C001000002022-06-29 3:48PM EDT100.006.100.000.000.00-449671.56%
DIS221021C001050002022-06-29 3:55PM EDT105.004.200.000.000.00-251,2973.13%
DIS221021C001100002022-06-29 3:56PM EDT110.002.800.000.000.00-262,3706.25%
DIS221021C001150002022-06-29 1:58PM EDT115.001.800.000.000.00-321,6646.25%
DIS221021C001200002022-06-29 3:39PM EDT120.001.170.000.000.00-161,5646.25%
DIS221021C001250002022-06-29 12:42PM EDT125.000.720.000.000.00-241,48912.50%
DIS221021C001300002022-06-29 2:59PM EDT130.000.490.000.000.00-851,47312.50%
DIS221021C001350002022-06-29 10:22AM EDT135.000.320.000.000.00-252,11012.50%
DIS221021C001400002022-06-29 2:41PM EDT140.000.230.000.000.00-172,09712.50%
DIS221021C001450002022-06-28 11:17AM EDT145.000.200.000.000.00-321,56012.50%
DIS221021C001500002022-06-29 1:35PM EDT150.000.110.000.000.00-173,18412.50%
DIS221021C001550002022-06-24 2:02PM EDT155.000.090.000.000.00-20768812.50%
DIS221021C001600002022-06-28 3:56PM EDT160.000.070.000.000.00-11,01825.00%
DIS221021C001650002022-06-28 9:36AM EDT165.000.070.000.000.00-81,57325.00%
DIS221021C001700002022-06-29 3:17PM EDT170.000.060.000.000.00-987025.00%
DIS221021C001750002022-06-29 2:54PM EDT175.000.040.000.000.00-1076025.00%
DIS221021C001800002022-06-29 12:26PM EDT180.000.030.000.000.00-2778425.00%
DIS221021C001850002022-06-24 1:06PM EDT185.000.040.000.000.00-340125.00%
DIS221021C001900002022-06-28 9:48AM EDT190.000.030.000.000.00-169825.00%
DIS221021C001950002022-06-28 9:30AM EDT195.000.030.000.000.00-128025.00%
DIS221021C002000002022-06-13 9:47AM EDT200.000.040.000.000.00-1533825.00%
DIS221021C002100002022-06-27 12:18PM EDT210.000.020.000.000.00-127425.00%
DIS221021C002200002022-06-17 9:30AM EDT220.000.150.000.000.00-233525.00%
Options de ventepour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS221021P000500002022-06-28 3:07PM EDT50.000.180.000.000.00-272725.00%
DIS221021P000550002022-06-28 2:15PM EDT55.000.260.000.000.00-827425.00%
DIS221021P000600002022-06-29 3:32PM EDT60.000.470.000.000.00-3010112.50%
DIS221021P000650002022-06-29 10:14AM EDT65.000.700.000.000.00-168712.50%
DIS221021P000700002022-06-29 3:27PM EDT70.001.100.000.000.00-41,15812.50%
DIS221021P000750002022-06-29 1:16PM EDT75.001.800.000.000.00-553,53312.50%
DIS221021P000800002022-06-29 2:28PM EDT80.002.450.000.000.00-1013,3176.25%
DIS221021P000850002022-06-29 3:32PM EDT85.003.520.000.000.00-602,5516.25%
DIS221021P000900002022-06-29 2:26PM EDT90.005.150.000.000.00-162,7173.13%
DIS221021P000950002022-06-29 1:39PM EDT95.007.500.000.000.00-174,3440.39%
DIS221021P001000002022-06-29 3:21PM EDT100.009.650.000.000.00-951,5250.00%
DIS221021P001050002022-06-29 11:36AM EDT105.0013.300.000.000.00-11,1290.00%
DIS221021P001100002022-06-29 2:22PM EDT110.0016.400.000.000.00-51,8250.00%
DIS221021P001150002022-06-29 9:55AM EDT115.0020.300.000.000.00-41,6030.00%
DIS221021P001200002022-06-28 11:22AM EDT120.0022.000.000.000.00-31,2770.00%
DIS221021P001250002022-06-28 11:15AM EDT125.0025.900.000.000.00-71,4410.00%
DIS221021P001300002022-06-28 9:49AM EDT130.0029.950.000.000.00-11,2330.00%
DIS221021P001350002022-06-24 2:33PM EDT135.0037.500.000.000.00-313360.00%
DIS221021P001400002022-06-29 12:56PM EDT140.0045.250.000.000.00-71220.00%
DIS221021P001450002022-06-16 1:43PM EDT145.0050.680.000.000.00-2820.00%
DIS221021P001500002022-06-14 9:50AM EDT150.0055.550.000.000.00-520.00%
DIS221021P001550002022-06-29 9:30AM EDT155.0059.250.000.000.00-190.00%
DIS221021P001600002022-06-01 12:36PM EDT160.0051.300.000.000.00-4230.00%
DIS221021P001650002022-06-23 9:37AM EDT165.0071.200.000.000.00-1120.00%
DIS221021P001700002022-06-07 12:01PM EDT170.0063.520.000.000.00-500.00%
DIS221021P001750002022-05-31 9:47AM EDT175.0065.710.000.000.00-6800.00%
DIS221021P001800002022-04-26 11:32AM EDT180.0063.9573.0575.550.00-200.00%
DIS221021P001850002022-03-08 10:38AM EDT185.0054.2053.6554.900.00-20200.00%
DIS221021P001900002022-05-26 2:50PM EDT190.0084.4191.8092.800.00-310.00%
DIS221021P001950002022-03-17 3:59PM EDT195.0055.9063.0565.200.00--20.00%
DIS221021P002200002022-04-01 11:28AM EDT220.0082.00107.75109.050.00-100.00%