La bourse ferme dans 2 h 55 min

The Walt Disney Company (DIS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
107,68-0,06 (-0,06 %)
À la clôture : 04:02PM EST
107,82 +0,14 (+0,13 %)
Avant Bourse : 08:35AM EST
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
DIS240621C000400002023-11-30 9:36AM EST40.0054.7551.0051.800.00-1160.00%
DIS240621C000450002024-02-08 10:16AM EST45.0064.200.000.000.00-24530.00%
DIS240621C000500002024-02-26 11:50AM EST50.0059.470.000.000.00-12830.00%
DIS240621C000550002024-02-13 12:10PM EST55.0056.240.000.000.00-11,3440.00%
DIS240621C000600002024-02-16 9:48AM EST60.0053.170.000.000.00-26200.00%
DIS240621C000650002024-02-15 10:51AM EST65.0048.050.000.000.00-17130.00%
DIS240621C000700002024-02-26 2:47PM EST70.0039.000.000.000.00-31,2340.00%
DIS240621C000750002024-02-26 11:50AM EST75.0034.970.000.000.00-19640.00%
DIS240621C000800002024-02-26 1:43PM EST80.0029.500.000.000.00-22,0240.00%
DIS240621C000850002024-02-26 12:52PM EST85.0024.900.000.000.00-493,0620.00%
DIS240621C000900002024-02-26 3:55PM EST90.0020.000.000.000.00-107,1620.00%
DIS240621C000950002024-02-26 2:51PM EST95.0015.900.000.000.00-204,8240.00%
DIS240621C001000002024-02-26 3:40PM EST100.0012.000.000.000.00-30815,5070.00%
DIS240621C001050002024-02-26 3:17PM EST105.008.720.000.000.00-1006,5500.00%
DIS240621C001100002024-02-26 3:42PM EST110.005.970.000.000.00-6479,3160.78%
DIS240621C001150002024-02-26 3:47PM EST115.003.930.000.000.00-5810,4593.13%
DIS240621C001200002024-02-26 3:07PM EST120.002.490.000.000.00-1979,0133.13%
DIS240621C001250002024-02-26 3:40PM EST125.001.600.000.000.00-5467,8556.25%
DIS240621C001300002024-02-26 3:32PM EST130.001.010.000.000.00-2404,2016.25%
DIS240621C001350002024-02-26 10:17AM EST135.000.700.000.000.00-32,4426.25%
DIS240621C001400002024-02-26 2:14PM EST140.000.390.000.000.00-193,58012.50%
DIS240621C001450002024-02-26 2:17PM EST145.000.240.000.000.00-11,15512.50%
DIS240621C001500002024-02-26 3:12PM EST150.000.190.000.000.00-10413,11712.50%
DIS240621C001550002024-02-26 12:12PM EST155.000.120.000.000.00-141,16512.50%
DIS240621C001600002024-02-26 9:40AM EST160.000.200.000.000.00-12,38612.50%
DIS240621C001650002024-02-23 10:14AM EST165.000.060.000.000.00-41,08712.50%
DIS240621C001700002024-02-26 3:11PM EST170.000.060.000.000.00-1664,95712.50%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS240621P000400002024-01-22 9:49AM EST40.000.020.000.100.00-36169.92%
DIS240621P000450002024-02-23 10:08AM EST45.000.050.000.000.00-203,39725.00%
DIS240621P000500002024-02-22 9:30AM EST50.000.010.000.000.00-582,65625.00%
DIS240621P000550002024-02-16 11:02AM EST55.000.030.000.000.00-11,22625.00%
DIS240621P000600002024-02-26 11:12AM EST60.000.030.000.000.00-65,25425.00%
DIS240621P000650002024-02-26 10:04AM EST65.000.060.000.000.00-116,63725.00%
DIS240621P000700002024-02-26 3:04PM EST70.000.120.000.000.00-28,97912.50%
DIS240621P000750002024-02-26 12:58PM EST75.000.170.000.000.00-319,81312.50%
DIS240621P000800002024-02-26 9:41AM EST80.000.260.000.000.00-1511,18012.50%
DIS240621P000850002024-02-26 10:13AM EST85.000.430.000.000.00-1114,40312.50%
DIS240621P000900002024-02-26 3:49PM EST90.000.800.000.000.00-714,8736.25%
DIS240621P000950002024-02-26 3:49PM EST95.001.420.000.000.00-276,7326.25%
DIS240621P001000002024-02-26 3:37PM EST100.002.490.000.000.00-9588,4223.13%
DIS240621P001050002024-02-26 3:23PM EST105.004.110.000.000.00-442,1641.56%
DIS240621P001100002024-02-26 2:58PM EST110.006.490.000.000.00-425,0660.00%
DIS240621P001150002024-02-26 3:49PM EST115.009.350.000.000.00-521,7850.00%
DIS240621P001200002024-02-26 3:49PM EST120.0013.070.000.000.00-3910.00%
DIS240621P001250002024-02-23 10:00AM EST125.0019.000.000.000.00-280.00%
DIS240621P001300002024-02-16 3:08PM EST130.0018.350.000.000.00-7150.00%
DIS240621P001350002024-02-15 2:53PM EST135.0022.850.000.000.00-100.00%
DIS240621P001400002023-12-01 10:18AM EST140.0047.7848.9050.150.00-10112.73%
DIS240621P001450002023-05-11 9:09AM EST145.0052.2052.3053.650.00-10110.93%
DIS240621P001500002023-11-27 9:31AM EST150.0054.3557.4061.300.00-10121.06%
DIS240621P001550002023-02-09 10:39AM EST155.0041.3560.7062.250.00--0113.06%
DIS240621P001600002023-08-07 11:08AM EST160.0073.6078.6079.350.00-70169.01%
DIS240621P001650002023-11-14 11:24AM EST165.0073.5770.7572.000.00-10120.18%
DIS240621P001700002024-01-08 10:55AM EST170.0078.5170.6571.700.00-10100.29%