La bourse est fermée

The Walt Disney Company (DIS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
107,74+0,10 (+0,09 %)
À la clôture : 04:01PM EST
107,79 +0,05 (+0,05 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS240920C000400002024-02-21 10:44AM EST40.0069.1066.6570.350.00-12478.56%
DIS240920C000450002023-11-06 12:33PM EST45.0042.2046.6548.350.00-130.00%
DIS240920C000500002024-02-09 9:47AM EST50.0059.3157.6559.450.00-51263.35%
DIS240920C000550002024-02-02 3:36PM EST55.0043.9552.0054.650.00-1452.76%
DIS240920C000600002024-02-09 12:11PM EST60.0050.1547.0049.900.00-22464.31%
DIS240920C000650002024-02-13 10:50AM EST65.0046.8243.2545.100.00-315150.96%
DIS240920C000700002024-02-08 12:06PM EST70.0043.5738.5040.350.00-879153.76%
DIS240920C000750002024-02-20 9:30AM EST75.0038.4533.8535.700.00-113049.40%
DIS240920C000800002024-02-22 2:55PM EST80.0030.7430.4030.800.00-11,17743.60%
DIS240920C000850002024-02-23 3:26PM EST85.0026.1126.0026.45+0.11+0.42%168640.59%
DIS240920C000900002024-02-23 3:59PM EST90.0022.0921.8522.15+0.19+0.87%72,79037.30%
DIS240920C000950002024-02-23 3:59PM EST95.0018.1517.9518.20+0.35+1.97%21,10034.82%
DIS240920C001000002024-02-23 3:59PM EST100.0014.5214.4514.60+0.07+0.48%134,53832.76%
DIS240920C001050002024-02-23 2:49PM EST105.0011.0011.3011.40-0.21-1.87%362,48431.04%
DIS240920C001100002024-02-23 2:13PM EST110.008.658.608.75-0.10-1.14%1461,90529.92%
DIS240920C001150002024-02-23 3:46PM EST115.006.456.406.50-0.02-0.31%2314,76928.85%
DIS240920C001200002024-02-23 3:00PM EST120.004.604.704.80-0.25-5.15%335,23028.30%
DIS240920C001250002024-02-23 10:52AM EST125.003.003.353.50-0.50-14.29%85,69627.95%
DIS240920C001300002024-02-23 3:47PM EST130.002.452.372.51-0.10-3.92%8168527.67%
DIS240920C001350002024-02-23 3:39PM EST135.001.751.591.79-0.08-4.37%3598427.52%
DIS240920C001400002024-02-23 11:49AM EST140.001.111.231.29-0.18-13.95%111,06227.58%
DIS240920C001450002024-02-21 1:02PM EST145.000.780.880.92-0.17-17.89%114127.61%
DIS240920C001500002024-02-23 3:15PM EST150.000.640.630.67-0.07-9.86%5420727.83%
DIS240920C001550002024-02-22 12:07PM EST155.000.510.450.51-0.01-1.92%5728.27%
DIS240920C001600002024-02-22 12:34PM EST160.000.360.280.420.00-39529.08%
DIS240920C001650002024-02-22 1:01PM EST165.000.400.200.350.00-12329.88%
Options de ventepour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS240920P000400002024-02-08 11:49AM EST40.000.020.000.100.00-53352.15%
DIS240920P000450002024-02-14 11:31AM EST45.000.020.010.050.00-272,41246.29%
DIS240920P000500002024-02-16 11:24AM EST50.000.030.030.130.00-110846.29%
DIS240920P000550002024-02-22 3:06PM EST55.000.010.000.160.00-218042.29%
DIS240920P000600002024-02-23 3:22PM EST60.000.100.020.21-0.02-16.67%52,03938.97%
DIS240920P000650002024-02-23 2:30PM EST65.000.240.130.24+0.02+9.09%1001,89034.96%
DIS240920P000700002024-02-23 10:53AM EST70.000.360.270.43+0.03+9.09%42,07633.91%
DIS240920P000750002024-02-21 12:04PM EST75.000.540.500.620.00-23,04531.69%
DIS240920P000800002024-02-23 3:16PM EST80.000.800.770.81-0.01-1.23%615,48328.86%
DIS240920P000850002024-02-23 2:36PM EST85.001.261.201.240.00-81,92027.31%
DIS240920P000900002024-02-23 3:32PM EST90.001.881.831.89-0.04-2.08%25,17725.95%
DIS240920P000950002024-02-23 3:55PM EST95.002.762.762.95-0.10-3.50%191,79225.18%
DIS240920P001000002024-02-23 2:59PM EST100.004.204.054.150.00-201,38723.54%
DIS240920P001050002024-02-23 1:49PM EST105.005.955.805.95-0.05-0.83%871622.52%
DIS240920P001100002024-02-23 3:23PM EST110.008.208.108.20-0.15-1.80%673821.32%
DIS240920P001150002024-02-22 3:34PM EST115.0011.2510.9011.200.00-1,0031,61620.75%
DIS240920P001200002024-02-20 1:47PM EST120.0013.1014.2514.400.00-1648118.96%
DIS240920P001250002024-02-16 11:54AM EST125.0015.2518.0018.300.00-1453417.66%
DIS240920P001300002024-02-15 10:50AM EST130.0019.1522.3522.800.00-21117.43%
DIS240920P001350002024-02-08 1:42PM EST135.0023.6026.7027.700.00-191919.09%
DIS240920P001400002024-02-23 10:05AM EST140.0033.8531.6032.65+2.13+6.72%1020.90%