La bourse ferme dans 7 h 53 min

The Walt Disney Company (DIS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
94,90-1,64 (-1,70 %)
À la clôture : 04:03PM EDT
96,10 +1,20 (+1,26 %)
Avant Bourse : 04:35AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 septembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS230915C000450002023-03-09 2:28PM EDT45.0054.000.000.000.00-100.00%
DIS230915C000500002023-03-22 10:37AM EDT50.0048.190.000.000.00-100.00%
DIS230915C000550002023-03-06 1:51PM EDT55.0048.100.000.000.00-300.00%
DIS230915C000600002023-03-20 1:38PM EDT60.0036.050.000.000.00-200.00%
DIS230915C000650002023-03-20 3:14PM EDT65.0031.500.000.000.00-700.00%
DIS230915C000700002023-03-22 12:33PM EDT70.0029.100.000.000.00-100.00%
DIS230915C000750002023-03-21 3:12PM EDT75.0025.250.000.000.00-400.00%
DIS230915C000800002023-03-22 10:28AM EDT80.0021.400.000.000.00-200.00%
DIS230915C000850002023-03-22 11:53AM EDT85.0017.200.000.000.00-200.00%
DIS230915C000900002023-03-22 2:31PM EDT90.0014.400.000.000.00-400.00%
DIS230915C000950002023-03-22 3:56PM EDT95.0010.000.000.000.00-3200.05%
DIS230915C001000002023-03-22 3:17PM EDT100.008.200.000.000.00-39101.56%
DIS230915C001050002023-03-22 3:55PM EDT105.005.330.000.000.00-2403.13%
DIS230915C001100002023-03-22 3:58PM EDT110.003.700.000.000.00-2,54906.25%
DIS230915C001150002023-03-22 3:37PM EDT115.002.670.000.000.00-58006.25%
DIS230915C001200002023-03-22 3:15PM EDT120.001.880.000.000.00-26906.25%
DIS230915C001250002023-03-22 3:49PM EDT125.001.150.000.000.00-3006.25%
DIS230915C001300002023-03-22 3:35PM EDT130.000.780.000.000.00-299012.50%
DIS230915C001350002023-03-22 2:25PM EDT135.000.530.000.000.00-5012.50%
DIS230915C001400002023-03-22 1:51PM EDT140.000.360.000.000.00-6012.50%
DIS230915C001450002023-03-22 3:53PM EDT145.000.210.000.000.00-24012.50%
DIS230915C001500002023-03-22 3:10PM EDT150.000.160.000.000.00-6012.50%
DIS230915C001550002023-03-22 1:28PM EDT155.000.130.000.000.00-1012.50%
DIS230915C001600002023-03-20 10:41AM EDT160.000.090.000.000.00-1012.50%
DIS230915C001650002023-03-20 9:39AM EDT165.000.070.000.000.00-1012.50%
DIS230915C001700002023-03-22 9:46AM EDT170.000.060.000.000.00-3012.50%
Options de ventepour15 septembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS230915P000450002023-03-22 2:13PM EDT45.000.120.000.000.00-2025.00%
DIS230915P000500002023-03-21 1:58PM EDT50.000.200.000.000.00-20025.00%
DIS230915P000550002023-03-16 12:22PM EDT55.000.450.000.000.00-20012.50%
DIS230915P000600002023-03-21 9:39AM EDT60.000.580.000.000.00-5012.50%
DIS230915P000650002023-03-21 3:44PM EDT65.000.830.000.000.00-17012.50%
DIS230915P000700002023-03-21 3:33PM EDT70.001.270.000.000.00-11012.50%
DIS230915P000750002023-03-22 3:46PM EDT75.001.960.000.000.00-206.25%
DIS230915P000800002023-03-22 3:52PM EDT80.002.870.000.000.00-4806.25%
DIS230915P000850002023-03-22 3:41PM EDT85.003.850.000.000.00-8403.13%
DIS230915P000900002023-03-22 3:52PM EDT90.005.600.000.000.00-9201.56%
DIS230915P000950002023-03-22 2:22PM EDT95.006.870.000.000.00-19800.00%
DIS230915P001000002023-03-22 3:31PM EDT100.009.300.000.000.00-18500.00%
DIS230915P001050002023-03-22 2:43PM EDT105.0011.600.000.000.00-1400.00%
DIS230915P001100002023-03-22 10:19AM EDT110.0015.700.000.000.00-200.00%
DIS230915P001150002023-03-17 3:57PM EDT115.0022.450.000.000.00-200.00%
DIS230915P001200002023-03-22 10:15AM EDT120.0024.000.000.000.00-100.00%
DIS230915P001250002023-03-14 12:07PM EDT125.0031.090.000.000.00-500.00%
DIS230915P001300002023-03-02 11:54AM EDT130.0032.170.000.000.00-200.00%
DIS230915P001350002023-02-17 11:20AM EDT135.0029.7041.3542.350.00-2044.74%
DIS230915P001400002023-02-09 1:24PM EDT140.0026.1545.9047.050.00-13045.74%
DIS230915P001450002023-03-15 12:56PM EDT145.0053.150.000.000.00-100.00%
DIS230915P001500002023-03-15 1:17PM EDT150.0057.450.000.000.00-100.00%
DIS230915P001550002023-02-09 11:41AM EDT155.0041.2060.9562.250.00-2050.05%
DIS230915P001600002023-03-07 12:28PM EDT160.0060.400.000.000.00-2000.00%
DIS230915P001700002023-03-08 10:30AM EDT170.0071.200.000.000.00-100.00%