La bourse ferme dans 1 h 39 min

The Walt Disney Company (DIS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
103,33+0,43 (+0,42 %)
À partir de 09:51AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 mars 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS250321C000600002024-03-28 10:16AM EDT60.0066.2353.1557.050.00-11100.85%
DIS250321C000650002024-05-20 1:13PM EDT65.0040.5638.5042.850.00-1258.20%
DIS250321C000700002024-05-09 1:54PM EDT70.0038.7534.2038.350.00-101853.82%
DIS250321C000750002024-05-17 11:20AM EDT75.0032.0030.8532.950.00-15845.67%
DIS250321C000800002024-05-20 9:30AM EDT80.0027.9027.4028.650.00-19742.36%
DIS250321C000850002024-05-16 10:01AM EDT85.0024.0522.7523.600.00-111136.16%
DIS250321C000900002024-05-20 10:33AM EDT90.0019.6019.3519.850.00-211434.30%
DIS250321C000950002024-05-20 10:24AM EDT95.0016.0016.0516.500.00-621832.96%
DIS250321C001000002024-05-20 3:10PM EDT100.0012.8513.0514.150.00-578033.61%
DIS250321C001050002024-05-20 3:49PM EDT105.0010.1010.3010.700.00-897030.40%
DIS250321C001100002024-05-20 2:53PM EDT110.007.857.608.250.00-961,72329.07%
DIS250321C001150002024-05-20 3:35PM EDT115.006.156.056.400.00-348928.46%
DIS250321C001200002024-05-20 3:50PM EDT120.004.654.754.900.00-1951227.97%
DIS250321C001250002024-05-20 2:20PM EDT125.003.553.553.700.00-102,11127.55%
DIS250321C001300002024-05-20 2:37PM EDT130.002.602.512.870.00-537327.60%
DIS250321C001350002024-05-20 3:53PM EDT135.001.952.012.220.00-3425527.67%
DIS250321C001400002024-05-20 11:12AM EDT140.001.571.481.620.00-526527.31%
DIS250321C001450002024-05-20 12:35PM EDT145.001.161.101.230.00-225427.34%
DIS250321C001500002024-05-17 11:35AM EDT150.000.900.810.930.00-119127.37%
DIS250321C001550002024-05-20 11:44AM EDT155.000.680.490.870.00-112828.69%
DIS250321C001600002024-05-20 3:02PM EDT160.000.520.340.740.00-62929.32%
DIS250321C001650002024-05-21 9:32AM EDT165.000.450.310.45+0.05+12.50%567828.10%
DIS250321C001700002024-05-20 10:37AM EDT170.000.340.011.520.00-218037.81%
DIS250321C001750002024-05-15 3:25PM EDT175.000.330.001.200.00-221237.31%
DIS250321C001800002024-05-15 10:21AM EDT180.000.270.001.410.00-18140.15%
Options de ventepour21 mars 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS250321P000600002024-05-15 3:27PM EDT60.000.330.002.190.00-2751.16%
DIS250321P000650002024-05-20 12:22PM EDT65.000.460.200.700.00-303933.42%
DIS250321P000700002024-05-17 2:04PM EDT70.000.710.371.040.00-22431.91%
DIS250321P000750002024-05-16 3:32PM EDT75.001.070.801.300.00-113129.15%
DIS250321P000800002024-05-17 3:53PM EDT80.001.601.341.650.00-326926.56%
DIS250321P000850002024-05-15 3:47PM EDT85.002.492.242.420.00-2462125.40%
DIS250321P000900002024-05-15 11:06AM EDT90.003.802.923.850.00-7669025.60%
DIS250321P000950002024-05-20 10:32AM EDT95.004.804.604.800.00-270723.04%
DIS250321P001000002024-05-20 11:21AM EDT100.006.596.356.550.00-92,71021.91%
DIS250321P001050002024-05-20 1:42PM EDT105.009.008.408.850.00-171921.07%
DIS250321P001100002024-05-20 3:14PM EDT110.0011.6710.5012.500.00-1,0211,57522.60%
DIS250321P001150002024-05-15 9:50AM EDT115.0014.8513.6515.000.00-244419.71%
DIS250321P001200002024-05-20 9:52AM EDT120.0018.3018.1019.250.00-2229720.76%
DIS250321P001250002024-05-20 3:31PM EDT125.0022.5721.4523.300.00-16920.19%
DIS250321P001300002024-05-02 2:24PM EDT130.0020.6025.6027.950.00-2321.17%
DIS250321P001350002024-04-30 10:30AM EDT135.0025.4030.5034.000.00-1328.16%
DIS250321P001400002024-04-15 10:50AM EDT140.0026.9335.5539.300.00-1531.75%
DIS250321P001450002024-04-29 10:36AM EDT145.0033.0040.5044.050.00-1232.95%
DIS250321P001500002024-04-24 2:16PM EDT150.0036.7045.5048.700.00-5033.47%
DIS250321P001550002024-04-11 3:32PM EDT155.0037.3046.6551.200.00-900.00%