La bourse ferme dans 4 h 7 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’achatpour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS230616C000500002022-06-29 11:36AM EDT50.0047.800.000.000.00-130.00%
DIS230616C000550002022-06-27 9:52AM EDT55.0044.500.000.000.00-140.00%
DIS230616C000600002022-06-17 1:29PM EDT60.0039.550.000.000.00-2530.00%
DIS230616C000650002022-06-29 3:56PM EDT65.0035.420.000.000.00-400.00%
DIS230616C000700002022-06-29 3:56PM EDT70.0031.400.000.000.00-41220.00%
DIS230616C000750002022-06-29 12:20PM EDT75.0027.500.000.000.00-1000.00%
DIS230616C000800002022-06-29 3:49PM EDT80.0024.000.000.000.00-21650.00%
DIS230616C000850002022-06-29 12:15PM EDT85.0020.510.000.000.00-13180.00%
DIS230616C000900002022-06-29 2:01PM EDT90.0017.600.000.000.00-262440.00%
DIS230616C000950002022-06-29 3:36PM EDT95.0015.000.000.000.00-91900.00%
DIS230616C001000002022-06-29 1:21PM EDT100.0012.000.000.000.00-71,4391.56%
DIS230616C001050002022-06-29 3:09PM EDT105.0010.330.000.000.00-101.56%
DIS230616C001100002022-06-29 2:54PM EDT110.008.400.000.000.00-101,2463.13%
DIS230616C001150002022-06-29 12:53PM EDT115.006.550.000.000.00-641,2183.13%
DIS230616C001200002022-06-29 3:11PM EDT120.005.350.000.000.00-253,4926.25%
DIS230616C001250002022-06-29 2:59PM EDT125.004.400.000.000.00-125,0046.25%
DIS230616C001300002022-06-29 3:29PM EDT130.003.550.000.000.00-151,5476.25%
DIS230616C001350002022-06-29 1:50PM EDT135.002.690.000.000.00-313486.25%
DIS230616C001400002022-06-29 1:53PM EDT140.002.120.000.000.00-123906.25%
DIS230616C001450002022-06-29 9:39AM EDT145.001.610.000.000.00-11956.25%
DIS230616C001500002022-06-29 3:58PM EDT150.001.340.000.000.00-312,12512.50%
DIS230616C001550002022-06-29 1:52PM EDT155.001.050.000.000.00-15142212.50%
DIS230616C001600002022-06-29 3:54PM EDT160.000.870.000.000.00-214,53512.50%
DIS230616C001650002022-06-29 12:55PM EDT165.000.670.000.000.00-1012.50%
DIS230616C001700002022-06-28 12:06PM EDT170.000.690.000.000.00-12,20812.50%
DIS230616C001750002022-06-28 11:40AM EDT175.000.550.000.000.00-324912.50%
DIS230616C001800002022-06-29 10:48AM EDT180.000.390.000.000.00-2611612.50%
DIS230616C001850002022-06-24 11:11AM EDT185.000.360.000.000.00-249512.50%
DIS230616C001900002022-06-28 11:46AM EDT190.000.350.000.000.00-56012.50%
DIS230616C001950002022-06-29 12:32PM EDT195.000.350.000.000.00-327312.50%
DIS230616C002000002022-06-29 10:28AM EDT200.000.240.000.000.00-1361412.50%
Options de ventepour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS230616P000500002022-06-28 10:04AM EDT50.000.900.000.000.00-51012.50%
DIS230616P000550002022-06-29 11:16AM EDT55.001.520.000.000.00-2227312.50%
DIS230616P000600002022-06-28 3:02PM EDT60.001.950.000.000.00-222112.50%
DIS230616P000650002022-06-27 12:49PM EDT65.002.610.000.000.00-11246.25%
DIS230616P000700002022-06-29 9:56AM EDT70.003.580.000.000.00-506.25%
DIS230616P000750002022-06-29 9:33AM EDT75.004.550.000.000.00-101126.25%
DIS230616P000800002022-06-29 2:04PM EDT80.006.000.000.000.00-31,2493.13%
DIS230616P000850002022-06-29 2:49PM EDT85.007.600.000.000.00-51,1273.13%
DIS230616P000900002022-06-29 3:28PM EDT90.009.260.000.000.00-1321,0671.56%
DIS230616P000950002022-06-29 12:53PM EDT95.0011.900.000.000.00-200.20%
DIS230616P001000002022-06-29 3:56PM EDT100.0014.000.000.000.00-31,1830.00%
DIS230616P001050002022-06-29 1:37PM EDT105.0017.250.000.000.00-514,5290.00%
DIS230616P001100002022-06-29 11:22AM EDT110.0020.590.000.000.00-21,3620.00%
DIS230616P001150002022-06-29 1:09PM EDT115.0023.970.000.000.00-12,7380.00%
DIS230616P001200002022-06-27 10:30AM EDT120.0026.970.000.000.00-29690.00%
DIS230616P001250002022-06-29 12:52PM EDT125.0031.880.000.000.00-371,5260.00%
DIS230616P001300002022-06-28 11:23AM EDT130.0032.730.000.000.00-11,7290.00%
DIS230616P001350002022-06-28 10:50AM EDT135.0036.340.000.000.00-53760.00%
DIS230616P001400002022-06-28 9:51AM EDT140.0040.360.000.000.00-49570.00%
DIS230616P001450002022-06-23 9:51AM EDT145.0051.800.000.000.00-11670.00%
DIS230616P001500002022-06-28 9:53AM EDT150.0049.800.000.000.00-55090.00%
DIS230616P001550002022-06-16 12:16PM EDT155.0060.950.000.000.00-11110.00%
DIS230616P001600002022-06-22 2:11PM EDT160.0065.530.000.000.00-100.00%
DIS230616P001650002022-06-27 9:57AM EDT165.0068.400.000.000.00-400.00%
DIS230616P001700002022-05-19 11:54AM EDT170.0065.7575.0576.150.00-7041.41%
DIS230616P001750002022-06-23 10:00AM EDT175.0081.990.000.000.00-100.00%
DIS230616P001800002022-06-23 10:00AM EDT180.0086.980.000.000.00-100.00%
DIS230616P001850002022-06-16 10:54AM EDT185.0091.400.000.000.00-120.00%
DIS230616P001900002022-06-10 1:54PM EDT190.0089.650.000.000.00-300.00%
DIS230616P001950002022-06-08 9:33AM EDT195.0087.800.000.000.00-100.00%