La bourse ferme dans 1 h 46 min

The Walt Disney Company (DIS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
103,39+0,49 (+0,48 %)
À partir de 09:44AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS240531C000650002024-05-15 10:09AM EDT65.0038.150.000.000.00-110.00%
DIS240531C000750002024-05-17 11:17AM EDT75.0028.410.000.000.00-110.00%
DIS240531C000800002024-04-26 9:56AM EDT80.0033.130.000.000.00-110.00%
DIS240531C000850002024-05-17 12:56PM EDT85.0018.470.000.000.00-250.00%
DIS240531C000900002024-05-16 2:22PM EDT90.0013.750.000.000.00-1130.00%
DIS240531C000920002024-05-20 2:19PM EDT92.0010.850.000.000.00-1310.00%
DIS240531C000940002024-05-17 12:08PM EDT94.009.600.000.000.00-110.00%
DIS240531C000950002024-05-15 3:19PM EDT95.008.170.000.000.00-55560.00%
DIS240531C000960002024-05-20 9:30AM EDT96.008.050.000.000.00-160.00%
DIS240531C000970002024-05-10 9:31AM EDT97.0010.000.000.000.00-1120.00%
DIS240531C000980002024-05-20 10:58AM EDT98.005.350.000.000.00-1150.00%
DIS240531C000990002024-05-20 12:04PM EDT99.004.200.000.000.00-170.00%
DIS240531C001000002024-05-20 3:37PM EDT100.003.400.000.000.00-171200.00%
DIS240531C001010002024-05-20 12:21PM EDT101.002.580.000.000.00-1500.00%
DIS240531C001020002024-05-20 3:58PM EDT102.001.800.000.000.00-1691760.00%
DIS240531C001030002024-05-20 3:58PM EDT103.001.240.000.000.00-2,0841,1920.00%
DIS240531C001040002024-05-20 3:48PM EDT104.000.760.000.000.00-1807540.78%
DIS240531C001050002024-05-20 3:59PM EDT105.000.550.000.000.00-5769963.13%
DIS240531C001060002024-05-20 3:41PM EDT106.000.360.000.000.00-3178353.13%
DIS240531C001070002024-05-20 3:57PM EDT107.000.240.000.000.00-2872,0906.25%
DIS240531C001080002024-05-20 3:34PM EDT108.000.180.000.000.00-1802,3046.25%
DIS240531C001090002024-05-20 3:37PM EDT109.000.160.000.000.00-213876.25%
DIS240531C001100002024-05-20 2:46PM EDT110.000.110.000.000.00-5144,0996.25%
DIS240531C001110002024-05-20 3:59PM EDT111.000.100.000.000.00-1118412.50%
DIS240531C001120002024-05-20 3:56PM EDT112.000.090.000.000.00-712,97412.50%
DIS240531C001130002024-05-20 11:44AM EDT113.000.080.000.000.00-5430012.50%
DIS240531C001140002024-05-20 3:01PM EDT114.000.070.000.000.00-1831212.50%
DIS240531C001150002024-05-20 3:27PM EDT115.000.060.000.000.00-8953912.50%
DIS240531C001160002024-05-20 1:53PM EDT116.000.040.000.000.00-24929612.50%
DIS240531C001170002024-05-20 3:57PM EDT117.000.050.000.000.00-101,41012.50%
DIS240531C001180002024-05-20 3:26PM EDT118.000.040.000.000.00-1113812.50%
DIS240531C001190002024-05-20 11:00AM EDT119.000.040.000.000.00-10017225.00%
DIS240531C001200002024-05-20 11:40AM EDT120.000.040.000.000.00-14274025.00%
DIS240531C001210002024-05-20 12:25PM EDT121.000.020.000.000.00-11039125.00%
DIS240531C001220002024-05-20 2:16PM EDT122.000.020.000.000.00-13022425.00%
DIS240531C001230002024-05-20 11:53AM EDT123.000.030.000.000.00-10143025.00%
DIS240531C001240002024-05-15 11:57AM EDT124.000.050.000.000.00-1011625.00%
DIS240531C001250002024-05-17 12:41PM EDT125.000.030.000.000.00-468925.00%
DIS240531C001260002024-05-20 10:15AM EDT126.000.010.000.000.00-138125.00%
DIS240531C001270002024-05-17 11:13AM EDT127.000.030.000.000.00-611325.00%
DIS240531C001280002024-05-15 11:17AM EDT128.000.020.000.000.00-105525.00%
DIS240531C001290002024-05-20 3:20PM EDT129.000.010.000.000.00-62225.00%
DIS240531C001300002024-05-20 11:24AM EDT130.000.010.000.000.00-1634425.00%
DIS240531C001310002024-05-20 10:37AM EDT131.000.030.000.000.00-22225.00%
DIS240531C001350002024-05-15 10:46AM EDT135.000.020.000.000.00-114625.00%
DIS240531C001400002024-05-15 10:35AM EDT140.000.010.000.000.00-2013550.00%
DIS240531C001500002024-05-06 10:07AM EDT150.000.150.000.000.00--1350.00%
DIS240531C001600002024-05-10 9:30AM EDT160.000.020.000.000.00-1250.00%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS240531P000700002024-05-20 1:21PM EDT70.000.030.000.000.00-1350.00%
DIS240531P000750002024-05-07 10:31AM EDT75.000.010.000.000.00-101050.00%
DIS240531P000800002024-05-17 12:12PM EDT80.000.010.000.000.00-11425.00%
DIS240531P000850002024-05-20 11:44AM EDT85.000.020.000.000.00-54725.00%
DIS240531P000900002024-05-20 11:29AM EDT90.000.040.000.000.00-1018925.00%
DIS240531P000910002024-05-16 2:44PM EDT91.000.030.000.000.00-51112.50%
DIS240531P000940002024-05-15 1:35PM EDT94.000.090.000.000.00-2012.50%
DIS240531P000950002024-05-20 1:44PM EDT95.000.050.000.000.00-2329012.50%
DIS240531P000960002024-05-20 1:55PM EDT96.000.080.000.000.00-559812.50%
DIS240531P000970002024-05-20 1:33PM EDT97.000.080.000.000.00-61636.25%
DIS240531P000980002024-05-20 2:39PM EDT98.000.140.000.000.00-482996.25%
DIS240531P000990002024-05-20 3:52PM EDT99.000.190.000.000.00-1146456.25%
DIS240531P001000002024-05-20 3:58PM EDT100.000.320.000.000.00-1104596.25%
DIS240531P001010002024-05-20 3:51PM EDT101.000.520.000.000.00-1843953.13%
DIS240531P001020002024-05-20 3:54PM EDT102.000.820.000.000.00-3751,1761.56%
DIS240531P001030002024-05-20 3:58PM EDT103.001.210.000.000.00-4715380.78%
DIS240531P001040002024-05-20 3:39PM EDT104.001.720.000.000.00-2274820.00%
DIS240531P001050002024-05-20 3:59PM EDT105.002.460.000.000.00-2257800.00%
DIS240531P001060002024-05-20 3:59PM EDT106.003.300.000.000.00-352730.00%
DIS240531P001070002024-05-20 3:57PM EDT107.004.270.000.000.00-7850.00%
DIS240531P001080002024-05-20 3:07PM EDT108.005.370.000.000.00-211620.00%
DIS240531P001090002024-05-20 3:57PM EDT109.006.230.000.000.00-18790.00%
DIS240531P001100002024-05-20 10:46AM EDT110.006.970.000.000.00-11400.00%
DIS240531P001110002024-05-17 3:00PM EDT111.007.630.000.000.00-11950.00%
DIS240531P001120002024-05-17 2:18PM EDT112.008.750.000.000.00-10980.00%
DIS240531P001130002024-05-17 2:18PM EDT113.009.730.000.000.00-1370.00%
DIS240531P001140002024-05-17 11:08AM EDT114.0010.750.000.000.00-140.00%
DIS240531P001150002024-05-15 3:06PM EDT115.0012.700.000.000.00-1,77270.00%
DIS240531P001160002024-05-16 12:08PM EDT116.0012.280.000.000.00-1000.00%
DIS240531P001170002024-05-10 9:30AM EDT117.009.750.000.000.00-250.00%
DIS240531P001180002024-05-15 3:01PM EDT118.0015.100.000.000.00-9000.00%
DIS240531P001190002024-05-07 9:33AM EDT119.0012.600.000.000.00--00.00%
DIS240531P001200002024-05-09 9:40AM EDT120.0014.800.000.000.00-140.00%
DIS240531P001210002024-05-06 2:37PM EDT121.006.750.000.000.00-1600.00%
DIS240531P001220002024-04-11 12:01PM EDT122.007.4015.6016.750.00--00.00%
DIS240531P001230002024-05-07 3:00PM EDT123.0017.000.000.000.00-4800.00%
DIS240531P001300002024-05-07 9:54AM EDT130.0023.000.000.000.00--00.00%
DIS240531P001600002024-04-24 3:35PM EDT160.0046.000.000.000.00-200.00%