La bourse est fermée

The Walt Disney Company (DIS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
107,74+0,10 (+0,09 %)
À la clôture : 04:01PM EST
107,79 +0,05 (+0,05 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS240315C000400002024-01-18 3:45PM EST40.0052.6071.3072.150.00-270381.54%
DIS240315C000450002023-12-07 12:58PM EST45.0048.3044.4047.800.00-1360.00%
DIS240315C000500002024-01-24 2:21PM EST50.0043.8056.6559.300.00-148159.96%
DIS240315C000550002024-02-22 12:15PM EST55.0053.2351.6054.250.00-118136.72%
DIS240315C000600002024-01-29 11:11AM EST60.0036.0547.6049.250.00-1201152.93%
DIS240315C000650002024-02-23 10:55AM EST65.0041.5742.7543.35+7.37+21.55%1427115.53%
DIS240315C000700002024-02-23 11:40AM EST70.0036.7937.8038.35-0.99-2.62%21,099102.15%
DIS240315C000750002024-02-23 10:55AM EST75.0031.6232.8033.40-1.53-4.62%11,33589.36%
DIS240315C000800002024-02-23 3:04PM EST80.0027.8027.8528.30-0.04-0.14%413,95774.80%
DIS240315C000850002024-02-23 3:38PM EST85.0023.0022.8024.40-0.43-1.84%65,30677.73%
DIS240315C000900002024-02-23 3:40PM EST90.0018.1817.9518.25+0.15+0.83%2068,83150.44%
DIS240315C000950002024-02-23 3:45PM EST95.0013.1012.9013.300.00-8411,37242.97%
DIS240315C000970002024-02-23 3:48PM EST97.0011.279.8512.35+0.11+0.99%1354.71%
DIS240315C000980002024-02-21 11:07AM EST98.0010.508.9510.950.00--245.75%
DIS240315C000990002024-02-21 12:27PM EST99.009.439.009.400.00--134.13%
DIS240315C001000002024-02-23 3:52PM EST100.008.358.258.40+0.10+1.21%19115,89431.32%
DIS240315C001010002024-02-21 10:28AM EST101.008.107.307.500.00--230.03%
DIS240315C001020002024-02-23 3:48PM EST102.006.576.256.60+0.20+3.14%21628.49%
DIS240315C001030002024-02-23 12:25PM EST103.005.145.455.75-0.51-9.03%233127.32%
DIS240315C001040002024-02-23 3:46PM EST104.004.854.804.95-0.55-10.19%7326.39%
DIS240315C001050002024-02-23 3:59PM EST105.004.154.054.20+0.05+1.22%59410,76225.59%
DIS240315C001060002024-02-23 3:34PM EST106.003.353.353.50-0.15-4.29%16412324.79%
DIS240315C001070002024-02-23 3:59PM EST107.002.842.722.84-0.02-0.70%30618023.87%
DIS240315C001080002024-02-23 3:57PM EST108.002.312.272.30+0.13+5.96%2,02231623.51%
DIS240315C001090002024-02-23 3:52PM EST109.001.831.771.84-0.12-6.15%25841023.32%
DIS240315C001100002024-02-23 3:59PM EST110.001.451.421.43-0.01-0.68%4,82222,99422.96%
DIS240315C001110002024-02-23 3:57PM EST111.001.131.091.11+0.03+2.73%41344322.89%
DIS240315C001120002024-02-23 3:37PM EST112.000.840.790.87-0.03-3.45%46325523.10%
DIS240315C001130002024-02-23 3:57PM EST113.000.660.610.69-0.12-15.38%7326323.51%
DIS240315C001140002024-02-23 3:32PM EST114.000.480.390.50-0.06-11.11%1,41436023.19%
DIS240315C001150002024-02-23 3:59PM EST115.000.390.370.38-0.01-2.50%92821,53323.44%
DIS240315C001160002024-02-23 3:50PM EST116.000.260.240.30-0.06-18.75%7218923.93%
DIS240315C001170002024-02-23 12:50PM EST117.000.200.220.26-0.08-28.57%321,00525.00%
DIS240315C001180002024-02-23 3:57PM EST118.000.180.170.19-0.04-18.18%421125.00%
DIS240315C001190002024-02-23 1:28PM EST119.000.130.130.17-0.06-31.58%44526.12%
DIS240315C001200002024-02-23 3:38PM EST120.000.120.080.16-0.03-20.00%1,60412,36827.44%
DIS240315C001210002024-02-23 11:40AM EST121.000.070.040.13-0.07-50.00%21727.93%
DIS240315C001220002024-02-23 3:45PM EST122.000.070.030.19-0.03-30.00%62631.84%
DIS240315C001230002024-02-20 12:23PM EST123.000.210.030.180.00--333.11%
DIS240315C001240002024-02-23 2:17PM EST124.000.060.020.140.00-111233.06%
DIS240315C001250002024-02-23 3:39PM EST125.000.050.040.09-0.01-16.67%864,23032.03%
DIS240315C001300002024-02-23 2:37PM EST130.000.020.010.03-0.01-33.33%182,72833.20%
DIS240315C001350002024-02-20 1:15PM EST135.000.030.000.060.00-52,06542.77%
DIS240315C001400002024-02-23 12:28PM EST140.000.010.000.01-0.01-50.00%185239.84%
DIS240315C001450002024-02-16 3:34PM EST145.000.040.000.090.00-1451.95%
DIS240315C001500002024-02-14 9:49AM EST150.000.130.000.070.00-267455.47%
Options de ventepour15 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS240315P000400002024-02-12 10:32AM EST40.000.030.000.010.00-136131.25%
DIS240315P000450002024-02-23 9:46AM EST45.000.010.000.07-0.01-50.00%1370140.63%
DIS240315P000500002024-02-15 3:43PM EST50.000.010.000.030.00-8793114.06%
DIS240315P000550002024-01-25 1:49PM EST55.000.010.000.040.00-12,344103.91%
DIS240315P000600002024-02-21 9:47AM EST60.000.010.000.010.00-22,45081.25%
DIS240315P000650002024-02-21 3:27PM EST65.000.010.000.020.00-17,47874.22%
DIS240315P000700002024-02-22 1:41PM EST70.000.020.000.020.00-106,66664.06%
DIS240315P000750002024-02-22 12:27PM EST75.000.010.000.020.00-17,95954.69%
DIS240315P000800002024-02-23 2:44PM EST80.000.010.010.020.00-218,02949.22%
DIS240315P000850002024-02-23 3:53PM EST85.000.030.020.03-0.02-40.00%75111,90041.99%
DIS240315P000900002024-02-23 3:44PM EST90.000.040.030.04+0.01+33.33%27314,84134.18%
DIS240315P000950002024-02-23 3:31PM EST95.000.070.040.070.00-1347,81927.34%
DIS240315P000970002024-02-23 3:55PM EST97.000.100.090.12-0.09-47.37%36125.98%
DIS240315P000980002024-02-23 1:23PM EST98.000.140.100.16-0.01-6.67%251225.34%
DIS240315P000990002024-02-23 2:32PM EST99.000.180.150.18-0.01-5.26%91823.83%
DIS240315P001000002024-02-23 3:58PM EST100.000.230.200.23-0.05-17.86%7014,72622.90%
DIS240315P001010002024-02-23 3:12PM EST101.000.310.280.31-0.01-3.12%1142322.34%
DIS240315P001020002024-02-23 3:12PM EST102.000.450.380.51-0.01-2.17%23720723.34%
DIS240315P001030002024-02-23 3:55PM EST103.000.560.530.56-0.07-11.11%7266521.29%
DIS240315P001040002024-02-23 2:32PM EST104.000.750.720.76-0.02-2.60%7536121.00%
DIS240315P001050002024-02-23 3:59PM EST105.000.990.991.02-0.09-8.33%2,5207,16620.78%
DIS240315P001060002024-02-23 2:44PM EST106.001.531.251.34+0.10+6.99%39845320.51%
DIS240315P001070002024-02-23 3:55PM EST107.001.701.681.73-0.13-7.10%3901,05220.24%
DIS240315P001080002024-02-23 3:35PM EST108.002.242.132.20-0.08-3.45%18450020.03%
DIS240315P001090002024-02-23 3:59PM EST109.002.682.682.74-0.16-5.63%8320519.75%
DIS240315P001100002024-02-23 3:47PM EST110.003.373.253.40-0.03-0.88%1648,73519.95%
DIS240315P001110002024-02-23 2:15PM EST111.004.113.954.10+0.21+5.38%228519.85%
DIS240315P001120002024-02-23 3:27PM EST112.004.904.704.85+0.30+6.52%16419.56%
DIS240315P001130002024-02-22 10:02AM EST113.005.335.505.900.00-141422.83%
DIS240315P001140002024-02-22 12:45PM EST114.006.466.406.750.00-202023.05%
DIS240315P001150002024-02-23 12:50PM EST115.007.907.307.45+0.58+7.92%2680919.43%
DIS240315P001200002024-02-23 11:17AM EST120.0013.7511.8513.60+1.75+14.58%112649.56%
DIS240315P001250002024-02-23 9:54AM EST125.0018.8016.1017.60+1.60+9.30%338841.41%
DIS240315P001300002024-02-08 1:10PM EST130.0017.9521.0523.350.00--066.21%
DIS240315P001350002024-02-21 2:39PM EST135.0027.9526.8027.550.00-25755.27%
DIS240315P001400002024-01-09 2:56PM EST140.0050.2029.1529.800.00-200.00%
DIS240315P001500002024-02-14 11:26AM EST150.0039.6141.8542.400.00-4066.60%