La bourse est fermée

The Walt Disney Company (DIS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
111,95+0,37 (+0,33 %)
À la clôture : 04:00PM EST
111,78 -0,17 (-0,16 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS250117C000400002024-02-16 9:38AM EST40.0073.1771.8074.050.00-716568.73%
DIS250117C000450002024-02-26 2:18PM EST45.0064.3366.8569.350.00-18663.84%
DIS250117C000500002024-02-28 10:08AM EST50.0062.0062.7564.900.00-565364.59%
DIS250117C000550002024-02-26 11:07AM EST55.0055.3857.2060.900.00-212759.85%
DIS250117C000600002024-03-01 2:13PM EST60.0054.3552.9055.95+4.27+8.53%225056.35%
DIS250117C000650002024-02-15 2:31PM EST65.0049.6948.0550.500.00-242656.74%
DIS250117C000700002024-02-28 10:45AM EST70.0043.7843.2045.550.00-21,06651.04%
DIS250117C000750002024-03-01 11:30AM EST75.0039.9039.4040.80-0.30-0.75%531,26046.61%
DIS250117C000800002024-03-01 2:44PM EST80.0036.0235.4036.35+0.43+1.21%132,05243.50%
DIS250117C000850002024-03-01 2:41PM EST85.0031.7031.1531.95+0.50+1.60%323,67640.41%
DIS250117C000900002024-03-01 2:07PM EST90.0027.7426.9027.95+0.43+1.57%535,73138.43%
DIS250117C000950002024-03-01 3:53PM EST95.0023.9023.3024.50+0.45+1.92%405,39437.65%
DIS250117C001000002024-03-01 3:05PM EST100.0020.1719.6521.25+0.27+1.36%11212,40236.77%
DIS250117C001050002024-03-01 3:27PM EST105.0016.9116.8017.15+0.06+0.36%42,29233.12%
DIS250117C001100002024-03-01 3:03PM EST110.0014.0413.9514.15+0.07+0.50%459,01731.78%
DIS250117C001150002024-03-01 3:48PM EST115.0011.4911.3511.55+0.19+1.68%613,53430.76%
DIS250117C001200002024-03-01 3:36PM EST120.009.309.159.30+0.20+2.20%787,94429.90%
DIS250117C001250002024-03-01 12:01PM EST125.007.357.257.40+0.10+1.38%127,27629.19%
DIS250117C001300002024-03-01 2:39PM EST130.005.705.755.80+0.15+2.70%8113,86528.55%
DIS250117C001350002024-03-01 3:50PM EST135.004.454.454.600.00-925,34528.30%
DIS250117C001400002024-03-01 3:46PM EST140.003.503.453.80+0.10+2.94%125,12828.65%
DIS250117C001450002024-03-01 3:21PM EST145.002.752.713.00-0.05-1.79%52560828.50%
DIS250117C001500002024-03-01 3:55PM EST150.002.132.102.33+0.08+3.90%936,16828.27%
DIS250117C001550002024-03-01 3:54PM EST155.001.661.641.79+0.06+3.75%466,32828.04%
DIS250117C001600002024-02-29 3:55PM EST160.001.281.281.340.00-11,07727.70%
DIS250117C001650002024-03-01 11:28AM EST165.000.991.011.24-0.03-2.94%158728.83%
DIS250117C001700002024-03-01 12:32PM EST170.000.820.811.03+0.03+3.80%11,32829.15%
DIS250117C001750002024-03-01 1:37PM EST175.000.650.650.680.00-608,88628.11%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS250117P000400002024-02-28 3:08PM EST40.000.080.010.180.00-217851.17%
DIS250117P000450002024-03-01 1:48PM EST45.000.060.040.10-0.01-14.29%61,42942.19%
DIS250117P000500002024-02-28 3:16PM EST50.000.110.110.270.00-43,25143.46%
DIS250117P000550002024-02-28 1:26PM EST55.000.420.160.370.00-160540.89%
DIS250117P000600002024-03-01 1:46PM EST60.000.280.260.31+0.01+3.70%110,66635.30%
DIS250117P000650002024-03-01 1:48PM EST65.000.550.400.55+0.13+30.95%17,17534.84%
DIS250117P000700002024-03-01 1:46PM EST70.000.640.600.64-0.10-13.51%1045,50231.74%
DIS250117P000750002024-02-28 11:48AM EST75.000.940.851.030.00-515,78031.10%
DIS250117P000800002024-03-01 12:26PM EST80.001.261.231.31-0.02-1.56%412,18428.86%
DIS250117P000850002024-03-01 3:38PM EST85.001.781.701.81-0.02-1.11%612,29027.42%
DIS250117P000900002024-03-01 2:53PM EST90.002.502.292.77-0.04-1.57%312,11827.19%
DIS250117P000950002024-03-01 1:46PM EST95.003.423.353.45-0.08-2.29%14,42925.04%
DIS250117P001000002024-03-01 3:46PM EST100.004.644.554.70-0.23-4.72%167,72124.05%
DIS250117P001050002024-03-01 1:46PM EST105.006.206.106.75-0.35-5.34%23,03324.31%
DIS250117P001100002024-03-01 3:29PM EST110.008.188.008.50-0.17-2.04%136,08522.80%
DIS250117P001150002024-03-01 12:26PM EST115.0010.6010.4011.00-0.35-3.20%11,20922.19%
DIS250117P001200002024-03-01 1:37PM EST120.0013.2513.1513.35-0.25-1.85%2428820.20%
DIS250117P001250002024-02-29 12:24PM EST125.0016.7516.2517.500.00-153521.73%
DIS250117P001300002024-03-01 3:50PM EST130.0020.0219.8020.15-1.08-5.12%16618.05%
DIS250117P001350002024-02-20 12:43PM EST135.0025.5323.3024.050.00-10916.35%
DIS250117P001400002024-03-01 3:50PM EST140.0028.3227.4529.10-1.02-3.48%12518.75%
DIS250117P001450002024-02-08 1:06PM EST145.0032.8231.8534.850.00-15124.15%
DIS250117P001500002024-02-07 3:53PM EST150.0051.0836.2039.950.00-15026.62%
DIS250117P001550002023-09-14 12:14PM EST155.0071.6769.8071.300.00-2095.76%
DIS250117P001600002023-07-12 8:57AM EST160.0070.0569.6570.300.00-1084.88%
DIS250117P001650002023-10-02 2:06PM EST165.0083.6583.0584.800.00-20108.61%
DIS250117P001700002024-01-12 3:22PM EST170.0079.7559.3563.750.00-1047.64%
DIS250117P001750002024-02-16 2:43PM EST175.0063.0261.0065.000.00-50235.71%