La bourse est fermée

The Walt Disney Company (DIS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
99,43+0,84 (+0,85 %)
À la clôture : 04:03PM EST
99,35 -0,08 (-0,08 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS230616C000450002022-12-01 2:05PM EST45.0054.3355.4056.300.00-1378.42%
DIS230616C000500002022-11-29 3:04PM EST50.0045.9550.7551.550.00-18773.05%
DIS230616C000550002022-11-22 2:15PM EST55.0042.4546.2046.900.00-58468.60%
DIS230616C000600002022-11-21 3:19PM EST60.0040.1541.3542.200.00-210262.40%
DIS230616C000650002022-11-22 1:07PM EST65.0033.3537.0037.650.00-114358.77%
DIS230616C000700002022-12-01 2:27PM EST70.0031.8532.5533.250.00-323054.83%
DIS230616C000750002022-11-29 12:37PM EST75.0024.9028.4028.850.00-116151.31%
DIS230616C000800002022-12-01 1:06PM EST80.0023.6024.1524.800.00-339049.41%
DIS230616C000850002022-12-02 1:24PM EST85.0020.0520.5520.95+0.53+2.72%836546.51%
DIS230616C000900002022-12-02 2:46PM EST90.0016.9016.9017.45+0.37+2.24%261,05444.24%
DIS230616C000950002022-12-02 3:50PM EST95.0013.8013.8014.15+0.30+2.22%192,18141.80%
DIS230616C001000002022-12-02 3:51PM EST100.0010.9011.0511.30+0.13+1.21%883,97539.97%
DIS230616C001050002022-12-02 2:47PM EST105.008.508.708.85+0.12+1.43%123,78338.44%
DIS230616C001100002022-12-02 3:36PM EST110.006.656.656.80+0.25+3.91%725,94037.17%
DIS230616C001150002022-12-02 3:50PM EST115.004.944.955.15+0.24+5.11%383,92436.19%
DIS230616C001200002022-12-02 3:29PM EST120.003.753.653.80+0.25+7.14%316,79235.23%
DIS230616C001250002022-12-02 3:28PM EST125.002.742.672.79+0.14+5.38%367,24234.58%
DIS230616C001300002022-12-02 3:31PM EST130.001.981.922.01+0.15+8.20%243,26333.99%
DIS230616C001350002022-12-02 3:09PM EST135.001.401.381.45+0.13+10.24%183,20633.62%
DIS230616C001400002022-12-02 1:20PM EST140.000.950.981.06-0.01-1.04%83,05433.50%
DIS230616C001450002022-12-02 3:23PM EST145.000.760.710.76+0.14+22.58%11,23033.30%
DIS230616C001500002022-12-02 3:58PM EST150.000.520.520.54+0.02+4.00%786,06333.13%
DIS230616C001550002022-11-30 3:31PM EST155.000.340.370.41-0.02-5.56%367933.40%
DIS230616C001600002022-12-02 2:42PM EST160.000.290.270.300.00-245,08333.45%
DIS230616C001650002022-11-30 3:24PM EST165.000.200.200.240.00-358433.94%
DIS230616C001700002022-12-02 9:40AM EST170.000.150.150.19-0.02-11.76%22,65434.38%
DIS230616C001750002022-12-01 9:31AM EST175.000.110.110.150.00-250934.72%
DIS230616C001800002022-12-02 11:09AM EST180.000.110.080.120.00-1258535.06%
DIS230616C001850002022-11-21 11:50AM EST185.000.120.060.100.00-41,18135.65%
DIS230616C001900002022-12-01 9:46AM EST190.000.060.050.090.00-131636.43%
DIS230616C001950002022-11-29 11:03AM EST195.000.060.040.070.00-127536.62%
DIS230616C002000002022-12-01 3:43PM EST200.000.060.040.060.00-61,51937.11%
Options de ventepour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS230616P000450002022-11-30 2:37PM EST45.000.240.200.220.00-43953.81%
DIS230616P000500002022-12-01 1:54PM EST50.000.380.310.340.00-41,12450.83%
DIS230616P000550002022-12-01 2:14PM EST55.000.560.500.520.00-21,07248.71%
DIS230616P000600002022-12-02 2:46PM EST60.000.770.730.77-0.06-7.23%101,23446.29%
DIS230616P000650002022-12-02 2:56PM EST65.001.111.071.09-0.03-2.63%197443.75%
DIS230616P000700002022-12-01 2:55PM EST70.001.641.531.580.00-33,13841.85%
DIS230616P000750002022-12-02 2:47PM EST75.002.252.132.21-0.02-0.88%383,36139.84%
DIS230616P000800002022-12-02 3:53PM EST80.003.012.953.05-0.14-4.44%293,59738.00%
DIS230616P000850002022-12-02 3:13PM EST85.004.104.004.15-0.15-3.53%255,31936.28%
DIS230616P000900002022-12-02 12:06PM EST90.005.605.405.55-0.10-1.75%85,71234.64%
DIS230616P000950002022-12-02 1:33PM EST95.007.507.107.30-0.15-1.96%545,71633.07%
DIS230616P001000002022-12-02 3:51PM EST100.009.459.209.40-0.60-5.97%198,83431.42%
DIS230616P001050002022-12-02 10:31AM EST105.0012.6011.7511.95-0.24-1.87%276,13429.90%
DIS230616P001100002022-11-29 1:21PM EST110.0018.5014.7015.050.00-13,54428.82%
DIS230616P001150002022-12-02 1:36PM EST115.0018.8218.1518.45-2.88-13.27%14,39227.27%
DIS230616P001200002022-12-02 1:36PM EST120.0022.6821.9022.40-1.40-5.81%11,66926.39%
DIS230616P001250002022-11-23 1:54PM EST125.0027.8526.0526.550.00-191224.76%
DIS230616P001300002022-11-30 2:03PM EST130.0034.0030.5031.100.00-211,31223.90%
DIS230616P001350002022-12-01 10:00AM EST135.0037.5035.2036.050.00-1425.87%
DIS230616P001400002022-12-02 12:02PM EST140.0041.0040.3040.85-0.40-0.97%2725.54%
DIS230616P001450002022-12-01 10:54AM EST145.0048.0345.2545.900.00-13028.37%
DIS230616P001500002022-12-02 3:15PM EST150.0050.5550.2551.05-1.30-2.51%6732.47%
DIS230616P001550002022-11-01 12:25PM EST155.0048.4456.0056.500.00-10039.33%
DIS230616P001600002022-12-02 2:41PM EST160.0061.1060.0560.95-8.55-12.28%7034.91%
DIS230616P001650002022-11-01 2:47PM EST165.0058.4066.0567.000.00-4047.68%
DIS230616P001700002022-10-20 8:46AM EST170.0071.3577.8578.650.00-8082.01%
DIS230616P001750002022-11-10 11:34AM EST175.0085.8875.2576.150.00-1043.02%
DIS230616P001800002022-11-10 2:12PM EST180.0090.3080.2081.050.00-5043.21%
DIS230616P001850002022-11-03 9:00AM EST185.0086.2085.0085.900.00-10042.19%
DIS230616P001900002022-11-07 9:34AM EST190.0088.9090.3090.950.00-3044.58%
DIS230616P001950002022-06-08 8:33AM EST195.0087.8097.5099.150.00-1068.16%
DIS230616P002000002022-12-01 9:52AM EST200.00102.15100.05101.200.00-1151.39%