La bourse est fermée

The Walt Disney Company (DIS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
101,76+1,10 (+1,09 %)
À la clôture : 04:02PM EDT
101,70 -0,06 (-0,06 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS250620C000400002024-04-29 11:11AM EDT40.0074.4061.0065.500.00-1564.21%
DIS250620C000450002024-05-07 3:23PM EDT45.0064.0056.0560.900.00-421959.16%
DIS250620C000500002024-05-15 2:57PM EDT50.0055.2551.6555.700.00-623654.20%
DIS250620C000550002024-04-10 10:52AM EDT55.0065.2551.5555.850.00-17975.71%
DIS250620C000600002024-05-22 10:16AM EDT60.0044.2042.6046.85-2.50-5.35%140359.49%
DIS250620C000650002024-04-18 1:27PM EDT65.0051.9339.5544.450.00-2459353.56%
DIS250620C000700002024-05-23 3:55PM EDT70.0035.4035.8536.450.00-225945.19%
DIS250620C000750002024-05-24 3:05PM EDT75.0031.6431.5534.10+0.36+1.15%1137948.97%
DIS250620C000800002024-05-24 3:05PM EDT80.0027.6027.6028.30+0.10+0.36%2176840.31%
DIS250620C000850002024-05-24 11:55AM EDT85.0024.1223.8525.05+0.82+3.52%168539.81%
DIS250620C000900002024-05-23 1:38PM EDT90.0019.6020.3020.550.00-41,65635.25%
DIS250620C000950002024-05-23 10:50AM EDT95.0017.0517.0518.250.00-42,23636.16%
DIS250620C001000002024-05-24 3:35PM EDT100.0014.0514.1014.50+0.35+2.55%1333,07532.76%
DIS250620C001050002024-05-24 3:32PM EDT105.0011.4911.5512.00+0.30+2.68%242,73631.86%
DIS250620C001100002024-05-24 2:36PM EDT110.009.338.909.55+0.33+3.67%122,59330.43%
DIS250620C001150002024-05-24 12:00PM EDT115.007.617.257.65+0.46+6.43%24,46629.67%
DIS250620C001200002024-05-24 12:50PM EDT120.006.105.906.05+0.45+7.96%143,74029.00%
DIS250620C001250002024-05-24 3:28PM EDT125.004.654.654.80+0.15+3.33%1091,72028.61%
DIS250620C001300002024-05-23 3:25PM EDT130.003.663.603.80+0.08+2.23%31,20828.34%
DIS250620C001350002024-05-23 2:10PM EDT135.002.682.793.800.00-501,20330.71%
DIS250620C001400002024-05-23 2:17PM EDT140.002.132.192.620.00-511,22428.94%
DIS250620C001450002024-05-23 2:52PM EDT145.001.701.721.840.00-6585827.81%
DIS250620C001500002024-05-24 1:57PM EDT150.001.401.361.46+0.02+1.45%21,91327.82%
DIS250620C001550002024-05-22 3:17PM EDT155.001.281.071.340.00-558128.82%
DIS250620C001600002024-05-22 11:48AM EDT160.001.060.851.100.00-21,88128.99%
DIS250620C001650002024-05-24 10:13AM EDT165.000.750.670.950.00-21,18729.47%
DIS250620C001700002024-05-24 3:36PM EDT170.000.590.540.60-0.01-1.67%42,26428.13%
DIS250620C001750002024-05-20 1:40PM EDT175.000.550.380.580.00-461,16529.16%
DIS250620C001800002024-05-24 2:48PM EDT180.000.420.180.71+0.02+5.00%232331.47%
Options de ventepour20 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS250620P000400002024-05-09 3:31PM EDT40.000.060.010.280.00-221445.95%
DIS250620P000450002024-05-21 9:50AM EDT45.000.150.100.250.00-21,32739.89%
DIS250620P000500002024-05-15 3:29PM EDT50.000.310.001.500.00-21,23250.81%
DIS250620P000550002024-05-15 3:31PM EDT55.000.410.080.750.00-210738.15%
DIS250620P000600002024-05-15 3:29PM EDT60.000.560.350.690.00-253532.91%
DIS250620P000650002024-05-24 1:14PM EDT65.000.780.760.88-0.01-1.27%143630.36%
DIS250620P000700002024-05-23 2:05PM EDT70.001.251.131.210.00-35,96628.52%
DIS250620P000750002024-05-23 9:42AM EDT75.001.651.661.750.00-12,38427.27%
DIS250620P000800002024-05-24 1:59PM EDT80.002.502.362.430.00-114,72025.89%
DIS250620P000850002024-05-24 2:52PM EDT85.003.353.303.40-0.10-2.90%162,94124.82%
DIS250620P000900002024-05-24 2:42PM EDT90.004.604.504.650.00-113,96223.76%
DIS250620P000950002024-05-23 12:50PM EDT95.006.206.056.65-0.15-2.36%92,27123.82%
DIS250620P001000002024-05-24 3:34PM EDT100.008.157.008.20-0.05-0.61%174,74521.77%
DIS250620P001050002024-05-24 3:30PM EDT105.0010.5510.3510.55-0.35-3.21%153,45320.73%
DIS250620P001100002024-05-23 12:55PM EDT110.0013.5012.2013.900.00-1763,29121.09%
DIS250620P001150002024-05-22 10:59AM EDT115.0015.1016.3016.550.00-182718.61%
DIS250620P001200002024-05-16 2:28PM EDT120.0018.9018.9020.350.00-173817.98%
DIS250620P001250002024-05-23 12:25PM EDT125.0024.1623.8025.150.00-4010719.83%
DIS250620P001300002024-05-20 10:20AM EDT130.0027.3527.9029.100.00-37317.62%
DIS250620P001350002024-05-13 3:39PM EDT135.0029.5031.0036.000.00-41427.37%
DIS250620P001400002024-05-16 11:13AM EDT140.0036.1436.4541.000.00-2229.49%
DIS250620P001450002024-04-09 9:34AM EDT145.0029.2536.5041.500.00-2500.00%
DIS250620P001500002024-05-15 9:38AM EDT150.0045.2446.4051.000.00-1033.35%
DIS250620P001550002024-04-10 11:03AM EDT155.0038.3046.5051.500.00-300.00%
DIS250620P001600002023-08-03 3:54PM EDT160.0074.4576.9079.750.00-25083.55%
DIS250620P001650002024-03-01 1:26PM EDT165.0053.2540.1544.950.00-200.00%
DIS250620P001700002023-08-03 3:54PM EDT170.0084.2586.8089.750.00-25087.29%