La bourse est fermée

The Walt Disney Company (DIS)

NYSE - Nasdaq Cours en temps réel. 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’achatpour19 décembre 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS251219C000400002024-02-23 9:34AM EST40.0069.7869.0571.35-0.78-1.11%11458.45%
DIS251219C000450002024-02-21 12:46PM EST45.0065.0064.4566.950.00-19155.26%
DIS251219C000500002024-02-12 9:33AM EST50.0060.5059.6562.600.00-156551.71%
DIS251219C000550002024-02-09 9:38AM EST55.0058.0055.5558.300.00-17755.42%
DIS251219C000600002024-02-23 2:17PM EST60.0052.7551.6054.00-0.56-1.05%1829852.33%
DIS251219C000650002024-02-08 10:39AM EST65.0050.0547.5048.950.00-111246.90%
DIS251219C000700002024-02-12 10:10AM EST70.0047.0043.3545.950.00-2546447.80%
DIS251219C000750002024-02-16 2:51PM EST75.0044.7040.3040.850.00-3135142.56%
DIS251219C000800002024-02-23 12:16PM EST80.0033.8036.5537.05-3.00-8.15%169640.80%
DIS251219C000850002024-02-22 11:25AM EST85.0033.8032.9033.400.00-265239.17%
DIS251219C000900002024-02-23 2:19PM EST90.0029.7527.6532.15+0.22+0.75%21,05042.29%
DIS251219C000950002024-02-21 1:43PM EST95.0026.7526.3527.800.00-653138.59%
DIS251219C001000002024-02-23 1:48PM EST100.0023.4023.3523.75+1.50+6.85%61,59935.45%
DIS251219C001050002024-02-22 1:23PM EST105.0019.6020.5022.10-1.29-6.18%138036.49%
DIS251219C001100002024-02-23 11:33AM EST110.0017.4517.0519.30-1.01-5.47%51,06235.13%
DIS251219C001150002024-02-22 3:10PM EST115.0016.0015.4516.900.00-679634.19%
DIS251219C001200002024-02-23 12:24PM EST120.0013.3013.6014.90-0.70-5.00%1462833.66%
DIS251219C001250002024-02-21 2:40PM EST125.0011.9511.4512.000.00-147831.27%
DIS251219C001300002024-02-22 2:24PM EST130.0010.609.5010.400.00-1169030.84%
DIS251219C001350002024-02-23 3:20PM EST135.008.758.658.90+0.05+0.57%52,41530.30%
DIS251219C001400002024-02-22 11:35AM EST140.007.806.807.700.00-932130.03%
DIS251219C001450002024-02-13 3:28PM EST145.007.605.406.550.00-14929.59%
DIS251219C001500002024-02-20 3:50PM EST150.006.204.705.550.00-3429.19%
DIS251219C001550002024-02-14 3:27PM EST155.005.972.144.750.00-3428.97%
DIS251219C001600002024-02-14 1:47PM EST160.005.003.854.100.00-41128.88%
DIS251219C001650002024-02-14 9:39AM EST165.004.752.893.450.00-1728.57%
Options de ventepour19 décembre 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS251219P000400002024-02-20 12:09PM EST40.000.270.010.360.00-851538.48%
DIS251219P000450002024-02-16 3:07PM EST45.000.420.260.690.00-11,14938.65%
DIS251219P000500002024-02-20 1:14PM EST50.000.630.320.940.00-1429736.79%
DIS251219P000550002024-02-23 3:15PM EST55.000.790.531.00-0.21-21.00%38273433.28%
DIS251219P000600002024-02-23 11:42AM EST60.000.961.121.24-0.34-26.15%5801,44331.15%
DIS251219P000650002024-02-22 11:24AM EST65.001.701.531.670.00-8143729.87%
DIS251219P000700002024-02-22 9:47AM EST70.002.212.072.200.00-2412,22728.62%
DIS251219P000750002024-02-23 1:07PM EST75.002.902.772.920.00-31,19827.65%
DIS251219P000800002024-02-23 10:05AM EST80.003.653.253.75-0.20-5.19%31,56626.56%
DIS251219P000850002024-02-21 2:39PM EST85.005.054.604.850.00-31,02625.75%
DIS251219P000900002024-02-22 10:19AM EST90.006.055.806.050.00-201,22324.70%
DIS251219P000950002024-02-21 10:44AM EST95.007.476.307.900.00-195024.54%
DIS251219P001000002024-02-12 1:24PM EST100.008.638.859.950.00-266724.21%
DIS251219P001050002024-02-21 3:47PM EST105.0011.299.9011.150.00-510221.87%
DIS251219P001100002024-02-22 10:19AM EST110.0013.4612.0514.350.00-1681022.61%
DIS251219P001150002024-02-14 10:22AM EST115.0014.6515.4016.900.00-1012821.70%
DIS251219P001200002024-02-21 3:47PM EST120.0018.7917.5019.500.00-51620.37%
DIS251219P001250002024-02-05 3:07PM EST125.0029.4021.5022.750.00-31319.64%
DIS251219P001300002024-02-05 3:15PM EST130.0033.9022.8525.300.00-2216.81%
DIS251219P001350002024-02-07 10:53AM EST135.0036.3528.6531.450.00-154221.20%
DIS251219P001400002023-12-20 9:57AM EST140.0045.9844.5049.500.00--047.12%
DIS251219P001650002024-02-13 10:22AM EST165.0055.4455.9058.450.00--021.55%