La bourse est fermée

The Walt Disney Company (DIS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
81,05+0,92 (+1,15 %)
À la clôture : 04:02PM EDT
81,12 +0,07 (+0,09 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS240119C000450002023-09-27 2:11PM EDT45.0035.4036.6537.250.00-142675.51%
DIS240119C000500002023-09-27 12:06PM EDT50.0030.8031.7532.400.00-253566.41%
DIS240119C000550002023-09-26 3:34PM EDT55.0026.6026.9527.550.00-126258.30%
DIS240119C000600002023-09-29 12:08PM EDT60.0022.2022.3022.70+0.50+2.30%435151.10%
DIS240119C000650002023-09-28 3:32PM EDT65.0017.2517.7518.000.00-225345.84%
DIS240119C000700002023-09-29 3:21PM EDT70.0013.4313.4013.55+0.73+5.75%462,19439.72%
DIS240119C000750002023-09-29 3:00PM EDT75.009.609.559.70+0.55+6.08%332,89836.10%
DIS240119C000800002023-09-29 3:50PM EDT80.006.396.356.45+0.49+8.31%1894,16033.25%
DIS240119C000850002023-09-29 3:54PM EDT85.003.933.853.95+0.30+8.26%2,3079,98531.15%
DIS240119C000900002023-09-29 3:54PM EDT90.002.222.252.28+0.13+6.22%76714,26730.03%
DIS240119C000950002023-09-29 3:54PM EDT95.001.281.251.30+0.10+8.47%12524,19229.85%
DIS240119C001000002023-09-29 3:59PM EDT100.000.720.710.72+0.04+5.88%43329,78329.86%
DIS240119C001050002023-09-29 3:59PM EDT105.000.430.410.44+0.02+4.88%7520,05330.76%
DIS240119C001100002023-09-29 3:59PM EDT110.000.270.250.27+0.02+8.00%10617,24431.59%
DIS240119C001150002023-09-29 3:47PM EDT115.000.170.170.180.00-547,79832.76%
DIS240119C001200002023-09-29 3:51PM EDT120.000.130.110.13+0.01+8.33%18319,57934.18%
DIS240119C001250002023-09-29 3:48PM EDT125.000.080.080.09-0.01-11.11%616,38635.25%
DIS240119C001300002023-09-29 3:49PM EDT130.000.070.060.070.00-3519,21936.62%
DIS240119C001350002023-09-28 1:52PM EDT135.000.050.030.060.00-47,82938.28%
DIS240119C001400002023-09-29 11:16AM EDT140.000.040.040.05-0.01-20.00%46,43439.84%
DIS240119C001450002023-09-29 2:47PM EDT145.000.040.030.040.00-811,73541.02%
DIS240119C001500002023-09-28 2:27PM EDT150.000.030.020.040.00-4015,57642.97%
DIS240119C001550002023-09-29 2:15PM EDT155.000.020.000.03-0.01-33.33%59,72743.56%
DIS240119C001600002023-09-29 11:36AM EDT160.000.030.020.03+0.01+50.00%47,08545.31%
DIS240119C001650002023-09-28 1:27PM EDT165.000.030.020.030.00-58,70047.27%
DIS240119C001700002023-09-28 10:38AM EDT170.000.030.010.03+0.01+50.00%13,05748.83%
DIS240119C001750002023-09-27 9:53AM EDT175.000.010.000.030.00-21,63850.59%
DIS240119C001800002023-09-28 11:10AM EDT180.000.010.000.030.00-14,37052.15%
DIS240119C001850002023-09-22 10:17AM EDT185.000.030.010.030.00-11,87751.56%
DIS240119C001900002023-09-25 10:38AM EDT190.000.010.000.030.00-43,28451.56%
DIS240119C001950002023-09-05 9:43AM EDT195.000.010.000.030.00-11,01053.13%
DIS240119C002000002023-09-27 11:43AM EDT200.000.010.000.010.00-118,59250.00%
DIS240119C002100002023-08-25 10:31AM EDT210.000.020.000.030.00-12,26657.03%
DIS240119C002200002023-09-21 10:01AM EDT220.000.010.000.020.00-111,91757.81%
DIS240119C002300002023-08-11 2:20PM EDT230.000.020.000.010.00-11,36556.25%
DIS240119C002400002023-08-23 3:51PM EDT240.000.010.000.030.00-276764.06%
DIS240119C002500002023-09-15 9:30AM EDT250.000.010.000.010.00-13,80060.94%
DIS240119C002600002023-08-21 11:51AM EDT260.000.010.000.010.00-11,43562.50%
DIS240119C002700002023-09-14 2:17PM EDT270.000.010.000.010.00-811,15764.06%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS240119P000450002023-09-29 11:07AM EDT45.000.050.050.060.00-46,79646.48%
DIS240119P000500002023-09-28 2:58PM EDT50.000.090.080.09-0.02-18.18%42,83541.21%
DIS240119P000550002023-09-29 3:48PM EDT55.000.170.150.17-0.03-15.00%72,47537.65%
DIS240119P000600002023-09-29 3:36PM EDT60.000.310.300.31-0.06-16.22%103,42734.08%
DIS240119P000650002023-09-29 3:45PM EDT65.000.600.590.62-0.15-20.00%2625,51031.49%
DIS240119P000700002023-09-29 3:55PM EDT70.001.191.171.21-0.20-14.39%22712,53829.22%
DIS240119P000750002023-09-29 3:49PM EDT75.002.232.242.28-0.47-17.41%15124,81827.30%
DIS240119P000800002023-09-29 3:53PM EDT80.003.933.954.05-0.57-12.67%29723,39125.63%
DIS240119P000850002023-09-29 3:31PM EDT85.006.656.506.65-0.55-7.64%33418,64723.99%
DIS240119P000900002023-09-29 3:21PM EDT90.0010.089.9010.15-1.04-9.35%4019,62422.60%
DIS240119P000950002023-09-29 3:12PM EDT95.0014.3014.1514.30-0.85-5.61%27214,16720.31%
DIS240119P001000002023-09-29 3:22PM EDT100.0019.0018.7519.15-0.95-4.76%132,61122.32%
DIS240119P001050002023-09-27 3:03PM EDT105.0024.3023.7524.15-0.60-2.41%112726.32%
DIS240119P001100002023-09-29 3:11PM EDT110.0029.2028.6529.20-0.55-1.85%2744131.20%
DIS240119P001150002023-09-29 3:11PM EDT115.0034.0033.6534.20-0.80-2.30%1492734.77%
DIS240119P001200002023-09-29 3:20PM EDT120.0039.0538.7039.20-0.85-2.13%3,69570138.09%
DIS240119P001250002023-09-29 10:21AM EDT125.0044.4543.6044.25+1.65+3.86%1142.48%
DIS240119P001300002023-09-29 12:13PM EDT130.0049.2548.6549.20+2.00+4.23%1144.14%
DIS240119P001350002023-09-29 1:57PM EDT135.0054.5553.6054.25+2.25+4.30%1148.34%
DIS240119P001400002023-09-15 12:11PM EDT140.0054.7558.6059.250.00-1051.07%
DIS240119P001450002023-09-26 10:29AM EDT145.0064.0063.6564.25-0.70-1.08%2153.66%
DIS240119P001500002023-09-29 3:55PM EDT150.0069.0068.6569.20-1.20-1.71%2154.59%
DIS240119P001550002023-09-15 12:56PM EDT155.0069.7573.4574.350.00-1061.28%
DIS240119P001600002023-09-29 3:20PM EDT160.0079.0578.6579.25-1.20-1.50%5,0671,50160.74%
DIS240119P001650002023-09-28 1:16PM EDT165.0084.9883.5084.400.00-1067.14%
DIS240119P001700002023-07-03 12:28PM EDT170.0079.3482.5583.350.00-100.00%
DIS240119P001750002023-05-31 11:44AM EDT175.0087.7584.9586.250.00-100.00%
DIS240119P001800002023-06-09 11:16AM EDT180.0087.8291.0091.850.00-100.00%
DIS240119P001850002023-09-25 9:57AM EDT185.00103.30103.55104.400.00-1053.91%
DIS240119P001900002023-07-20 1:20PM EDT190.00103.26103.70104.350.00-100.00%
DIS240119P001950002023-08-31 11:10AM EDT195.00110.90113.55114.450.00-1060.35%
DIS240119P002000002023-09-29 3:54PM EDT200.00118.90118.50119.25-1.10-0.92%2176.22%
DIS240119P002100002023-09-27 3:37PM EDT210.00130.02128.50129.300.00-1081.25%
DIS240119P002200002023-08-08 2:53PM EDT220.00132.40139.05139.850.00-2,010088.92%
DIS240119P002300002023-04-14 3:57PM EDT230.00130.17137.20138.700.00-2,50000.00%
DIS240119P002400002023-02-21 11:50AM EDT240.00137.37142.65143.600.00-4000.00%
DIS240119P002500002023-08-02 3:38PM EDT250.00163.72167.70168.900.00-2,00000.00%
DIS240119P002600002023-04-19 3:52PM EDT260.00161.40167.50169.300.00-1,50000.00%
DIS240119P002700002023-08-15 2:03PM EDT270.00182.78184.75186.450.00-2,10500.00%