La bourse ferme dans 4 h 8 min

The Walt Disney Company (DIS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
93,20-1,09 (-1,16 %)
À la clôture : 04:04PM EDT
93,26 +0,06 (+0,06 %)
Avant Bourse : 08:22AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS240621C000550002023-03-17 3:56PM EDT55.0043.200.000.000.00-150.00%
DIS240621C000600002023-03-17 3:10PM EDT60.0038.980.000.000.00-382350.00%
DIS240621C000650002023-03-17 3:10PM EDT65.0035.000.000.000.00-71220.00%
DIS240621C000700002023-03-17 2:58PM EDT70.0031.250.000.000.00-311840.00%
DIS240621C000750002023-03-17 9:40AM EDT75.0027.850.000.000.00-23750.00%
DIS240621C000800002023-03-16 12:02PM EDT80.0024.600.000.000.00-204110.00%
DIS240621C000850002023-03-17 9:40AM EDT85.0021.150.000.000.00-43220.00%
DIS240621C000900002023-03-17 11:51AM EDT90.0018.150.000.000.00-14970.00%
DIS240621C000950002023-03-16 1:35PM EDT95.0016.150.000.000.00-91880.39%
DIS240621C001000002023-03-17 3:07PM EDT100.0013.000.000.000.00-377371.56%
DIS240621C001050002023-03-15 11:18AM EDT105.0010.410.000.000.00-21513.13%
DIS240621C001100002023-03-16 11:26AM EDT110.009.240.000.000.00-51923.13%
DIS240621C001150002023-03-15 10:44AM EDT115.006.860.000.000.00-102463.13%
DIS240621C001200002023-03-17 11:50AM EDT120.006.340.000.000.00-42396.25%
DIS240621C001250002023-03-17 2:26PM EDT125.005.110.000.000.00-13896.25%
DIS240621C001300002023-03-17 3:53PM EDT130.004.100.000.000.00-11446.25%
DIS240621C001350002023-03-16 3:15PM EDT135.003.500.000.000.00-431076.25%
DIS240621C001400002023-03-17 1:10PM EDT140.002.630.000.000.00-22056.25%
DIS240621C001450002023-03-17 1:10PM EDT145.002.090.000.000.00-224216.25%
DIS240621C001500002023-03-17 3:59PM EDT150.001.860.000.000.00-21476.25%
DIS240621C001550002023-03-17 12:43PM EDT155.001.320.000.000.00-110112.50%
DIS240621C001600002023-03-17 1:12PM EDT160.001.080.000.000.00-1124512.50%
DIS240621C001650002023-03-17 3:53PM EDT165.000.850.000.000.00-159712.50%
DIS240621C001700002023-03-17 2:21PM EDT170.000.700.000.000.00-136312.50%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS240621P000500002023-03-15 2:27PM EDT50.001.190.000.000.00-5912.50%
DIS240621P000550002023-03-15 1:49PM EDT55.001.850.000.000.00-113812.50%
DIS240621P000600002023-03-15 12:18PM EDT60.002.350.000.000.00-12446.25%
DIS240621P000650002023-03-10 12:24PM EDT65.002.620.000.000.00-1266.25%
DIS240621P000700002023-03-16 11:26AM EDT70.003.850.000.000.00-294736.25%
DIS240621P000750002023-03-17 3:29PM EDT75.005.200.000.000.00-51,2573.13%
DIS240621P000800002023-03-17 3:29PM EDT80.006.560.000.000.00-51,7933.13%
DIS240621P000850002023-03-17 3:03PM EDT85.008.500.000.000.00-191,0671.56%
DIS240621P000900002023-03-17 3:45PM EDT90.0010.100.000.000.00-1315380.78%
DIS240621P000950002023-03-16 11:20AM EDT95.0012.390.000.000.00-12050.00%
DIS240621P001000002023-03-17 11:15AM EDT100.0014.800.000.000.00-19070.00%
DIS240621P001050002023-03-13 2:00PM EDT105.0017.950.000.000.00-52660.00%
DIS240621P001100002023-03-13 2:00PM EDT110.0021.100.000.000.00-56020.00%
DIS240621P001150002023-03-16 12:01PM EDT115.0024.000.000.000.00-42170.00%
DIS240621P001200002023-03-06 11:37AM EDT120.0021.280.000.000.00-5530.00%
DIS240621P001250002023-03-15 10:36AM EDT125.0033.300.000.000.00-4180.00%
DIS240621P001300002023-03-17 10:27AM EDT130.0037.000.000.000.00-1410.00%
DIS240621P001350002023-03-15 9:48AM EDT135.0042.900.000.000.00-110.00%
DIS240621P001400002023-03-08 10:34AM EDT140.0041.200.000.000.00-100.00%
DIS240621P001450002023-02-23 10:36AM EDT145.0043.650.000.000.00-700.00%
DIS240621P001500002023-03-10 4:05PM EDT150.0056.630.000.000.00-300.00%
DIS240621P001550002023-02-09 11:39AM EDT155.0041.3560.7062.250.00--025.05%
DIS240621P001600002023-03-14 3:42PM EDT160.0066.900.000.000.00--00.00%
DIS240621P001650002023-02-09 3:26PM EDT165.0052.6070.7572.400.00--028.83%