La bourse ferme dans 49 min

The Walt Disney Company (DIS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
103,32+0,42 (+0,41 %)
À partir de 10:41AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS240524C000650002024-05-21 9:43AM EDT65.0038.3036.4040.15+0.15+0.39%12373.44%
DIS240524C000750002024-05-16 3:42PM EDT75.0028.7126.8029.800.00--5264.26%
DIS240524C000850002024-05-13 12:50PM EDT85.0021.3218.2519.500.00-11138.09%
DIS240524C000900002024-05-17 12:16PM EDT90.0013.4413.2013.500.00-11159.38%
DIS240524C000930002024-05-17 12:34PM EDT93.0010.3310.1510.550.00-1168.95%
DIS240524C000940002024-05-20 1:13PM EDT94.009.559.3510.10+0.60+6.70%1373.63%
DIS240524C000950002024-05-20 1:32PM EDT95.008.458.409.30+0.65+8.33%122173.34%
DIS240524C000960002024-05-17 12:13PM EDT96.007.507.357.550.00-1152.34%
DIS240524C000970002024-05-10 9:35AM EDT97.0010.006.406.550.00-1546.78%
DIS240524C000980002024-05-16 10:47AM EDT98.005.555.405.55-0.25-4.31%11141.11%
DIS240524C000990002024-05-20 11:06AM EDT99.004.054.354.550.00-2935.25%
DIS240524C001000002024-05-21 9:50AM EDT100.003.683.403.55+0.78+26.90%1538929.30%
DIS240524C001010002024-05-21 9:56AM EDT101.002.502.512.66+0.43+20.77%1113526.81%
DIS240524C001020002024-05-21 10:16AM EDT102.001.621.701.84+0.32+24.62%2,04740924.46%
DIS240524C001030002024-05-21 10:22AM EDT103.000.960.931.01+0.11+12.94%3801,37519.48%
DIS240524C001040002024-05-21 10:24AM EDT104.000.550.530.55+0.13+30.95%8382,30819.53%
DIS240524C001050002024-05-21 10:25AM EDT105.000.280.270.30+0.03+12.00%2544,44620.70%
DIS240524C001060002024-05-21 10:21AM EDT106.000.150.130.160.00-5912,05121.92%
DIS240524C001070002024-05-21 10:22AM EDT107.000.100.090.10+0.01+12.50%2932,05924.12%
DIS240524C001080002024-05-21 10:26AM EDT108.000.070.060.07-0.01-12.50%2133,16526.56%
DIS240524C001090002024-05-21 10:26AM EDT109.000.060.050.06+0.01+20.00%6082929.88%
DIS240524C001100002024-05-21 10:21AM EDT110.000.050.040.05+0.01+25.00%666,58332.81%
DIS240524C001110002024-05-21 10:19AM EDT111.000.040.040.05+0.02+100.00%22935336.72%
DIS240524C001120002024-05-21 10:09AM EDT112.000.030.030.05+0.01+100.00%1181,19940.43%
DIS240524C001130002024-05-20 3:23PM EDT113.000.030.010.040.00-159242.58%
DIS240524C001140002024-05-20 2:46PM EDT114.000.010.010.040.00-105,09846.09%
DIS240524C001150002024-05-21 10:22AM EDT115.000.040.030.04+0.01+50.00%171,13749.61%
DIS240524C001160002024-05-20 2:48PM EDT116.000.020.010.040.00-132452.73%
DIS240524C001170002024-05-21 9:30AM EDT117.000.010.010.030.00-1253650.78%
DIS240524C001180002024-05-20 11:04AM EDT118.000.020.010.500.00-441882.42%
DIS240524C001190002024-05-21 9:48AM EDT119.000.030.020.03+0.01+50.00%1039758.59%
DIS240524C001200002024-05-20 11:59AM EDT120.000.010.010.020.00-181,77357.81%
DIS240524C001210002024-05-20 2:16PM EDT121.000.010.010.250.00-8234282.81%
DIS240524C001220002024-05-20 2:46PM EDT122.000.010.010.500.00-136798.05%
DIS240524C001230002024-05-21 9:36AM EDT123.000.010.010.500.00-1356101.76%
DIS240524C001240002024-05-21 9:53AM EDT124.000.010.010.27-0.02-66.67%1024494.14%
DIS240524C001250002024-05-21 9:44AM EDT125.000.010.010.020.00-348871.88%
DIS240524C001260002024-05-20 9:44AM EDT126.000.010.000.010.00-228365.63%
DIS240524C001270002024-05-20 9:52AM EDT127.000.010.000.010.00-1016968.75%
DIS240524C001280002024-05-17 3:00PM EDT128.000.020.000.010.00-25671.88%
DIS240524C001290002024-05-17 3:33PM EDT129.000.020.000.010.00-11873.44%
DIS240524C001300002024-05-20 1:52PM EDT130.000.010.000.010.00-127875.00%
DIS240524C001310002024-05-13 12:17PM EDT131.000.010.000.010.00-52178.13%
DIS240524C001320002024-05-17 3:55PM EDT132.000.010.000.010.00-11270481.25%
DIS240524C001330002024-05-20 2:53PM EDT133.000.010.000.010.00-26081.25%
DIS240524C001340002024-05-16 1:27PM EDT134.000.010.000.010.00-15984.38%
DIS240524C001350002024-05-17 10:13AM EDT135.000.010.000.010.00-11,65487.50%
DIS240524C001400002024-05-13 12:21PM EDT140.000.010.000.010.00-110396.88%
DIS240524C001450002024-05-07 9:30AM EDT145.000.090.000.010.00-1152106.25%
DIS240524C001500002024-05-15 12:19PM EDT150.000.010.000.010.00-718118.75%
DIS240524C001550002024-05-06 9:30AM EDT155.000.060.000.010.00--1125.00%
DIS240524C001600002024-05-17 10:03AM EDT160.000.010.000.010.00-216134.38%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS240524P000650002024-05-13 3:42PM EDT65.000.030.000.010.00-825150.00%
DIS240524P000700002024-05-15 3:46PM EDT70.000.050.000.500.00--1205.08%
DIS240524P000800002024-05-15 10:39AM EDT80.000.020.000.010.00-553084.38%
DIS240524P000850002024-05-15 11:58AM EDT85.000.010.000.010.00-1232865.63%
DIS240524P000890002024-05-16 11:32AM EDT89.000.010.001.870.00--893131.54%
DIS240524P000900002024-05-20 1:29PM EDT90.000.010.000.030.00-373554.69%
DIS240524P000910002024-05-20 1:09PM EDT91.000.010.000.430.00-11281278.91%
DIS240524P000920002024-05-20 12:21PM EDT92.000.070.002.130.00-256115.72%
DIS240524P000930002024-05-20 9:42AM EDT93.000.010.010.040.00-121649.61%
DIS240524P000940002024-05-20 10:55AM EDT94.000.020.010.020.00-161640.63%
DIS240524P000950002024-05-21 9:49AM EDT95.000.010.010.02-0.01-50.00%264836.72%
DIS240524P000960002024-05-21 9:31AM EDT96.000.030.010.03+0.01+50.00%1014934.77%
DIS240524P000970002024-05-20 12:08PM EDT97.000.030.010.03-0.01-25.00%129130.66%
DIS240524P000980002024-05-21 9:42AM EDT98.000.020.020.03-0.02-50.00%1455826.56%
DIS240524P000990002024-05-21 10:19AM EDT99.000.040.030.05-0.01-20.00%2478324.41%
DIS240524P001000002024-05-21 10:22AM EDT100.000.070.050.07-0.03-30.00%831,39521.19%
DIS240524P001010002024-05-21 10:24AM EDT101.000.130.110.14-0.08-38.10%2162,23919.53%
DIS240524P001020002024-05-21 10:24AM EDT102.000.270.250.28-0.17-38.64%1662,00217.87%
DIS240524P001030002024-05-21 10:22AM EDT103.000.570.550.59-0.29-33.72%2222,55217.19%
DIS240524P001040002024-05-21 10:24AM EDT104.001.091.081.16-0.49-29.52%6521,19017.87%
DIS240524P001050002024-05-21 10:04AM EDT105.001.921.761.91-0.48-20.00%351,23018.56%
DIS240524P001060002024-05-21 10:25AM EDT106.002.732.692.81-0.52-16.00%1754220.70%
DIS240524P001070002024-05-21 10:09AM EDT107.003.753.403.80-0.51-11.97%327025.29%
DIS240524P001080002024-05-21 10:04AM EDT108.004.804.554.70-0.49-9.26%717121.49%
DIS240524P001090002024-05-20 10:28AM EDT109.006.055.605.750.00-113331.06%
DIS240524P001100002024-05-20 3:14PM EDT110.007.276.606.800.00-3256239.26%
DIS240524P001110002024-05-20 10:56AM EDT111.008.057.607.750.00-65839.26%
DIS240524P001120002024-05-15 3:36PM EDT112.009.308.608.800.00-441147.85%
DIS240524P001130002024-05-17 10:26AM EDT113.009.309.609.750.00-23746.88%
DIS240524P001140002024-05-20 2:44PM EDT114.0011.2510.6010.750.00-40027350.78%
DIS240524P001150002024-05-20 2:50PM EDT115.0012.3511.5511.800.00-14159.77%
DIS240524P001160002024-05-16 3:05PM EDT116.0012.5012.4012.800.00-21663.67%
DIS240524P001170002024-05-15 3:15PM EDT117.0014.3513.5513.750.00-911061.33%
DIS240524P001180002024-05-15 3:15PM EDT118.0015.7514.5514.750.00-480064.84%
DIS240524P001190002024-05-15 10:05AM EDT119.0016.1615.5515.750.00-2068.36%
DIS240524P001200002024-05-17 10:07AM EDT120.0016.4516.6016.750.00-2571.68%
DIS240524P001210002024-05-06 2:37PM EDT121.006.6517.5517.750.00-9375.00%
DIS240524P001220002024-04-12 11:20AM EDT122.009.2715.8016.500.00-110.00%
DIS240524P001260002024-05-15 3:15PM EDT126.0023.7022.3522.750.00--090.63%
DIS240524P001280002024-05-13 10:32AM EDT128.0021.7524.6024.850.00-1191.02%
DIS240524P001290002024-05-15 3:45PM EDT129.0026.1123.8027.550.00-23203.08%
DIS240524P001300002024-05-16 3:05PM EDT130.0026.9024.8528.400.00-298202.00%
DIS240524P001310002024-05-15 3:45PM EDT131.0028.1325.8529.500.00--0210.06%
DIS240524P001330002024-05-15 3:45PM EDT133.0030.1927.8031.650.00-22104.69%
DIS240524P001340002024-05-15 3:45PM EDT134.0031.2128.7532.600.00--0226.61%
DIS240524P001600002024-05-15 11:35AM EDT160.0057.7455.0058.700.00-20198.83%