La bourse ferme dans 2 h 3 min

The Walt Disney Company (DIS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
102,90-0,35 (-0,34 %)
À la clôture : 04:02PM EDT
102,79 -0,11 (-0,11 %)
Avant Bourse : 09:27AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS240816C000600002024-05-14 3:58PM EDT60.0046.150.000.000.00--20.00%
DIS240816C000650002024-05-10 11:53AM EDT65.0041.460.000.000.00--20.00%
DIS240816C000750002024-05-20 11:00AM EDT75.0028.850.000.000.00-130.00%
DIS240816C000800002024-05-20 2:14PM EDT80.0023.550.000.000.00-2490.00%
DIS240816C000850002024-05-20 9:33AM EDT85.0019.450.000.000.00-4300.00%
DIS240816C000900002024-05-20 10:19AM EDT90.0014.660.000.000.00-16490.00%
DIS240816C000950002024-05-20 3:53PM EDT95.0010.200.000.000.00-711050.00%
DIS240816C001000002024-05-20 3:48PM EDT100.006.650.000.000.00-2186250.00%
DIS240816C001050002024-05-20 3:45PM EDT105.004.050.000.000.00-2772,7850.78%
DIS240816C001100002024-05-20 3:53PM EDT110.002.270.000.000.00-1392,9483.13%
DIS240816C001150002024-05-20 3:45PM EDT115.001.260.000.000.00-3563,4046.25%
DIS240816C001200002024-05-20 3:38PM EDT120.000.710.000.000.00-842,3156.25%
DIS240816C001250002024-05-20 3:57PM EDT125.000.430.000.000.00-1202,6446.25%
DIS240816C001300002024-05-20 3:39PM EDT130.000.290.000.000.00-281,91112.50%
DIS240816C001350002024-05-20 3:51PM EDT135.000.170.000.000.00-1032512.50%
DIS240816C001400002024-05-20 2:51PM EDT140.000.140.000.000.00-114312.50%
DIS240816C001450002024-05-20 1:49PM EDT145.000.100.000.000.00-20050712.50%
DIS240816C001500002024-05-17 9:51AM EDT150.000.110.000.000.00-1043512.50%
DIS240816C001550002024-05-16 3:55PM EDT155.000.050.000.000.00-240612.50%
DIS240816C001600002024-05-15 12:35PM EDT160.000.050.000.000.00-1024725.00%
DIS240816C001650002024-05-20 2:16PM EDT165.000.050.000.000.00-218125.00%
DIS240816C001700002024-05-14 3:16PM EDT170.000.020.000.000.00-22225.00%
DIS240816C001750002024-05-14 10:02AM EDT175.000.030.000.000.00-42025.00%
DIS240816C001800002024-05-15 10:38AM EDT180.000.020.000.000.00-11125.00%
Options de ventepour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS240816P000600002024-05-16 11:20AM EDT60.000.040.000.000.00-22825.00%
DIS240816P000650002024-05-03 1:50PM EDT65.000.080.000.000.00-12025.00%
DIS240816P000700002024-05-20 2:38PM EDT70.000.100.000.000.00-957812.50%
DIS240816P000750002024-05-20 1:08PM EDT75.000.100.000.000.00-2009312.50%
DIS240816P000800002024-05-17 12:29PM EDT80.000.210.000.000.00-115412.50%
DIS240816P000850002024-05-20 1:38PM EDT85.000.380.000.000.00-21936.25%
DIS240816P000900002024-05-20 3:09PM EDT90.000.780.000.000.00-954616.25%
DIS240816P000950002024-05-20 3:48PM EDT95.001.600.000.000.00-831,3713.13%
DIS240816P001000002024-05-20 3:28PM EDT100.003.040.000.000.00-761,1791.56%
DIS240816P001050002024-05-20 3:45PM EDT105.005.350.000.000.00-881,6420.00%
DIS240816P001100002024-05-20 3:39PM EDT110.008.550.000.000.00-111,4260.00%
DIS240816P001150002024-05-16 11:46AM EDT115.0011.940.000.000.00-71,3770.00%
DIS240816P001200002024-05-16 10:45AM EDT120.0016.550.000.000.00-13840.00%
DIS240816P001250002024-05-20 2:45PM EDT125.0022.220.000.000.00-150.00%
DIS240816P001300002024-05-20 2:45PM EDT130.0027.220.000.000.00-110.00%
DIS240816P001350002024-05-17 2:21PM EDT135.0031.750.000.000.00-130.00%
DIS240816P001400002024-05-07 9:33AM EDT140.0033.340.000.000.00--00.00%
DIS240816P001550002024-04-04 1:08PM EDT155.0035.6040.6042.700.00-400.00%