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’achatpour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS260116C000400002024-02-22 10:29AM EST40.0070.0068.3571.600.00-17255.74%
DIS260116C000450002024-02-15 12:58PM EST45.0070.3264.6066.850.00-185154.26%
DIS260116C000500002024-02-23 10:34AM EST50.0059.8959.6062.65-1.36-2.22%714850.65%
DIS260116C000550002024-02-23 1:23PM EST55.0056.5756.0558.30-2.23-3.79%192354.29%
DIS260116C000600002024-02-20 3:52PM EST60.0054.7051.8053.900.00-18950.93%
DIS260116C000650002024-02-21 1:17PM EST65.0049.0047.3549.900.00-15448.88%
DIS260116C000700002024-02-23 11:27AM EST70.0042.6043.3544.95-2.18-4.87%135244.03%
DIS260116C000750002024-02-23 3:24PM EST75.0040.7040.4040.95-0.21-0.51%719741.95%
DIS260116C000800002024-02-23 3:39PM EST80.0037.0036.7537.20-0.40-1.07%2149140.31%
DIS260116C000850002024-02-23 2:07PM EST85.0033.3033.1533.65+0.45+1.37%739538.91%
DIS260116C000900002024-02-23 1:18PM EST90.0029.8229.7531.10-0.68-2.23%2866739.30%
DIS260116C000950002024-02-23 3:15PM EST95.0026.7026.5526.95-0.10-0.37%2053836.18%
DIS260116C001000002024-02-23 1:36PM EST100.0023.5923.1024.35-0.36-1.50%2241,64135.82%
DIS260116C001050002024-02-23 1:18PM EST105.0020.9520.8521.20-0.22-1.04%235934.16%
DIS260116C001100002024-02-23 1:47PM EST110.0018.3518.2518.70-0.01-0.05%411,12933.38%
DIS260116C001150002024-02-23 12:44PM EST115.0015.8516.0517.35-0.64-3.88%31,37634.25%
DIS260116C001200002024-02-23 2:38PM EST120.0013.8514.1015.10-0.30-2.12%1801,62533.30%
DIS260116C001250002024-02-23 9:42AM EST125.0011.6511.2513.25-0.55-4.51%31,21432.76%
DIS260116C001300002024-02-23 3:43PM EST130.0010.599.7010.65-0.41-3.73%1647930.64%
DIS260116C001350002024-02-23 3:43PM EST135.009.098.1510.15-0.05-0.55%10264231.90%
DIS260116C001400002024-02-23 3:46PM EST140.007.707.707.90-0.30-3.75%181,36529.79%
DIS260116C001450002024-02-22 3:54PM EST145.006.656.606.750.00-242329.38%
DIS260116C001500002024-02-22 12:14PM EST150.006.005.655.800.00-12329.11%
DIS260116C001550002024-02-23 12:38PM EST155.004.654.805.00-0.30-6.06%25728.93%
DIS260116C001600002024-02-22 10:51AM EST160.004.213.954.400.00-23824628.99%
DIS260116C001650002024-02-23 10:44AM EST165.003.313.503.65-0.40-10.78%611628.49%
Options de ventepour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS260116P000400002024-02-22 12:58PM EST40.000.310.230.37-0.01-3.12%289437.89%
DIS260116P000450002024-02-09 2:29PM EST45.000.480.350.710.00-242338.09%
DIS260116P000500002024-02-20 1:54PM EST50.000.650.400.960.00-419536.22%
DIS260116P000550002024-02-23 3:57PM EST55.000.820.601.20-0.11-11.83%38238034.01%
DIS260116P000600002024-02-23 11:42AM EST60.000.991.191.32-0.47-32.19%5801,13130.99%
DIS260116P000650002024-02-23 3:47PM EST65.001.701.581.92-0.85-33.33%157730.45%
DIS260116P000700002024-02-22 9:47AM EST70.002.292.142.370.00-2411,51528.71%
DIS260116P000750002024-02-21 11:29AM EST75.003.072.813.10-0.03-0.97%181627.67%
DIS260116P000800002024-02-23 9:30AM EST80.003.853.753.85+0.11+2.94%194926.29%
DIS260116P000850002024-02-22 10:38AM EST85.004.904.654.900.00-501,91225.34%
DIS260116P000900002024-02-23 12:36PM EST90.006.255.957.15+0.10+1.63%201,39726.55%
DIS260116P000950002024-02-23 10:09AM EST95.007.897.357.60+0.19+2.47%431123.46%
DIS260116P001000002024-02-23 1:42PM EST100.009.289.159.30-0.32-3.33%2575,42622.53%
DIS260116P001050002024-02-23 1:06PM EST105.0011.4011.1011.50+0.11+0.97%233722.03%
DIS260116P001100002024-02-22 12:25PM EST110.0013.5012.5014.400.00-7237722.23%
DIS260116P001150002024-02-22 12:05PM EST115.0015.6015.8016.100.00-2512819.90%
DIS260116P001200002024-02-23 10:33AM EST120.0019.8018.6019.60+2.90+17.16%15011820.12%
DIS260116P001250002024-02-16 10:32AM EST125.0019.6521.5022.800.00-250419.34%
DIS260116P001300002024-02-05 10:32AM EST130.0033.5524.9026.350.00--1018.66%
DIS260116P001350002024-02-07 11:28AM EST135.0037.2028.2029.300.00--3315.88%
DIS260116P001400002024-02-20 3:07PM EST140.0031.7332.6534.000.00-2116.63%
DIS260116P001450002024-02-09 2:09PM EST145.0036.9037.0537.550.00--20112.13%