La bourse ferme dans 6 h 39 min

The Walt Disney Company (DIS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
111,78+0,15 (+0,13 %)
À la clôture : 04:04PM EST
118,83 +7,05 (+6,31 %)
Avant Bourse : 04:50AM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS230210C000700002023-02-08 12:00PM EST70.0040.850.000.000.00-100.00%
DIS230210C000750002023-02-06 10:10AM EST75.0034.770.000.000.00-300.00%
DIS230210C000780002023-01-11 11:18AM EST78.0018.540.000.000.00--00.00%
DIS230210C000790002023-01-11 11:18AM EST79.0017.600.000.000.00-200.00%
DIS230210C000800002023-01-31 10:09AM EST80.0027.950.000.000.00-100.00%
DIS230210C000820002023-01-24 10:56AM EST82.0024.500.000.000.00-200.00%
DIS230210C000830002023-01-27 12:49PM EST83.0027.200.000.000.00-200.00%
DIS230210C000840002023-01-20 2:35PM EST84.0019.250.000.000.00-400.00%
DIS230210C000850002023-02-08 3:50PM EST85.0026.500.000.000.00-600.00%
DIS230210C000860002023-02-07 3:27PM EST86.0025.450.000.000.00-500.00%
DIS230210C000870002023-02-03 2:55PM EST87.0024.000.000.000.00-600.00%
DIS230210C000880002023-02-08 12:30PM EST88.0023.500.000.000.00-300.00%
DIS230210C000890002023-02-08 10:00AM EST89.0022.700.000.000.00-1500.00%
DIS230210C000900002023-02-08 3:48PM EST90.0021.720.000.000.00-1900.00%
DIS230210C000910002023-02-08 3:56PM EST91.0020.550.000.000.00-1000.00%
DIS230210C000920002023-02-08 10:14AM EST92.0019.870.000.000.00-400.00%
DIS230210C000930002023-02-08 12:38PM EST93.0018.500.000.000.00-600.00%
DIS230210C000940002023-02-08 3:58PM EST94.0017.710.000.000.00-900.00%
DIS230210C000950002023-02-08 3:58PM EST95.0016.740.000.000.00-3100.00%
DIS230210C000960002023-02-08 3:59PM EST96.0015.920.000.000.00-2600.00%
DIS230210C000970002023-02-08 3:58PM EST97.0014.750.000.000.00-2200.00%
DIS230210C000980002023-02-08 3:39PM EST98.0013.490.000.000.00-1200.00%
DIS230210C000990002023-02-08 3:39PM EST99.0012.530.000.000.00-2400.00%
DIS230210C001000002023-02-08 3:59PM EST100.0012.000.000.000.00-26200.00%
DIS230210C001010002023-02-08 3:59PM EST101.0011.250.000.000.00-6400.00%
DIS230210C001020002023-02-08 3:57PM EST102.0010.020.000.000.00-3400.00%
DIS230210C001030002023-02-08 3:57PM EST103.009.150.000.000.00-6400.00%
DIS230210C001040002023-02-08 3:59PM EST104.008.550.000.000.00-2600.00%
DIS230210C001050002023-02-08 3:59PM EST105.007.850.000.000.00-28800.00%
DIS230210C001060002023-02-08 3:58PM EST106.006.800.000.000.00-38300.00%
DIS230210C001070002023-02-08 3:59PM EST107.006.200.000.000.00-22000.00%
DIS230210C001080002023-02-08 3:59PM EST108.005.540.000.000.00-36500.00%
DIS230210C001090002023-02-08 3:59PM EST109.004.880.000.000.00-36100.00%
DIS230210C001100002023-02-08 3:59PM EST110.004.350.000.000.00-2,78900.00%
DIS230210C001110002023-02-08 3:59PM EST111.003.870.000.000.00-3,91400.00%
DIS230210C001120002023-02-08 3:59PM EST112.003.350.000.000.00-8,10900.78%
DIS230210C001130002023-02-08 3:59PM EST113.002.900.000.000.00-4,88103.13%
DIS230210C001140002023-02-08 3:59PM EST114.002.520.000.000.00-3,12306.25%
DIS230210C001150002023-02-08 3:59PM EST115.002.170.000.000.00-11,509012.50%
DIS230210C001160002023-02-08 3:59PM EST116.001.860.000.000.00-2,502012.50%
DIS230210C001170002023-02-08 3:59PM EST117.001.610.000.000.00-2,374012.50%
DIS230210C001180002023-02-08 3:59PM EST118.001.350.000.000.00-4,694012.50%
DIS230210C001190002023-02-08 3:59PM EST119.001.140.000.000.00-6,027025.00%
DIS230210C001200002023-02-08 3:59PM EST120.001.000.000.000.00-12,918025.00%
DIS230210C001210002023-02-08 3:59PM EST121.000.820.000.000.00-3,210025.00%
DIS230210C001220002023-02-08 3:59PM EST122.000.670.000.000.00-2,630025.00%
DIS230210C001230002023-02-08 3:59PM EST123.000.530.000.000.00-3,136025.00%
DIS230210C001240002023-02-08 3:59PM EST124.000.440.000.000.00-1,841025.00%
DIS230210C001250002023-02-08 3:59PM EST125.000.370.000.000.00-10,144025.00%
DIS230210C001260002023-02-08 3:59PM EST126.000.330.000.000.00-1,190050.00%
DIS230210C001270002023-02-08 3:59PM EST127.000.280.000.000.00-929050.00%
DIS230210C001280002023-02-08 3:59PM EST128.000.210.000.000.00-1,659050.00%
DIS230210C001290002023-02-08 3:59PM EST129.000.200.000.000.00-1,435050.00%
DIS230210C001300002023-02-08 3:59PM EST130.000.150.000.000.00-4,080050.00%
DIS230210C001350002023-02-08 3:59PM EST135.000.060.000.000.00-7,169050.00%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS230210P000600002023-02-06 9:34AM EST60.000.010.000.000.00-1050.00%
DIS230210P000650002023-01-26 12:22PM EST65.000.010.000.000.00-20050.00%
DIS230210P000700002023-02-06 11:28AM EST70.000.010.000.000.00-3050.00%
DIS230210P000730002023-02-08 11:30AM EST73.000.010.000.000.00-1050.00%
DIS230210P000740002023-01-31 2:35PM EST74.000.010.000.000.00-4050.00%
DIS230210P000750002023-02-06 9:42AM EST75.000.010.000.000.00-1050.00%
DIS230210P000760002023-01-31 2:35PM EST76.000.010.000.000.00-7050.00%
DIS230210P000770002023-01-30 12:17PM EST77.000.010.000.000.00-1050.00%
DIS230210P000780002023-01-31 11:43AM EST78.000.010.000.000.00-5050.00%
DIS230210P000790002023-01-31 1:11PM EST79.000.010.000.000.00-15050.00%
DIS230210P000800002023-02-08 3:58PM EST80.000.010.000.000.00-5050.00%
DIS230210P000810002023-02-08 3:40PM EST81.000.010.000.000.00-2050.00%
DIS230210P000820002023-02-08 3:53PM EST82.000.010.000.000.00-826050.00%
DIS230210P000830002023-02-08 2:33PM EST83.000.010.000.000.00-38050.00%
DIS230210P000840002023-02-08 2:30PM EST84.000.010.000.000.00-18050.00%
DIS230210P000850002023-02-08 3:56PM EST85.000.010.000.000.00-19050.00%
DIS230210P000860002023-02-08 1:41PM EST86.000.010.000.000.00-7050.00%
DIS230210P000870002023-02-08 3:59PM EST87.000.010.000.000.00-87050.00%
DIS230210P000880002023-02-08 3:55PM EST88.000.010.000.000.00-224050.00%
DIS230210P000890002023-02-08 3:59PM EST89.000.020.000.000.00-91050.00%
DIS230210P000900002023-02-08 3:59PM EST90.000.030.000.000.00-3,772050.00%
DIS230210P000910002023-02-08 3:55PM EST91.000.030.000.000.00-495050.00%
DIS230210P000920002023-02-08 3:59PM EST92.000.040.000.000.00-1,222050.00%
DIS230210P000930002023-02-08 3:59PM EST93.000.050.000.000.00-486050.00%
DIS230210P000940002023-02-08 3:59PM EST94.000.050.000.000.00-1,677050.00%
DIS230210P000950002023-02-08 3:59PM EST95.000.060.000.000.00-2,271050.00%
DIS230210P000960002023-02-08 3:59PM EST96.000.080.000.000.00-2,771050.00%
DIS230210P000970002023-02-08 3:59PM EST97.000.120.000.000.00-3,074050.00%
DIS230210P000980002023-02-08 3:59PM EST98.000.150.000.000.00-1,335050.00%
DIS230210P000990002023-02-08 3:59PM EST99.000.200.000.000.00-2,355050.00%
DIS230210P001000002023-02-08 3:59PM EST100.000.260.000.000.00-10,476025.00%
DIS230210P001010002023-02-08 3:59PM EST101.000.320.000.000.00-2,916025.00%
DIS230210P001020002023-02-08 3:59PM EST102.000.440.000.000.00-5,951025.00%
DIS230210P001030002023-02-08 3:59PM EST103.000.570.000.000.00-3,102025.00%
DIS230210P001040002023-02-08 3:59PM EST104.000.750.000.000.00-5,011025.00%
DIS230210P001050002023-02-08 3:59PM EST105.000.910.000.000.00-11,798025.00%
DIS230210P001060002023-02-08 3:59PM EST106.001.150.000.000.00-2,784012.50%
DIS230210P001070002023-02-08 3:59PM EST107.001.420.000.000.00-1,771012.50%
DIS230210P001080002023-02-08 3:59PM EST108.001.750.000.000.00-2,043012.50%
DIS230210P001090002023-02-08 3:59PM EST109.002.080.000.000.00-2,63206.25%
DIS230210P001100002023-02-08 3:59PM EST110.002.510.000.000.00-3,77006.25%
DIS230210P001110002023-02-08 3:59PM EST111.002.980.000.000.00-2,92203.13%
DIS230210P001120002023-02-08 3:59PM EST112.003.480.000.000.00-1,13400.00%
DIS230210P001130002023-02-08 3:59PM EST113.004.100.000.000.00-32600.00%
DIS230210P001140002023-02-08 3:59PM EST114.004.750.000.000.00-10300.00%
DIS230210P001150002023-02-08 3:59PM EST115.005.300.000.000.00-19100.00%
DIS230210P001160002023-02-08 3:58PM EST116.006.120.000.000.00-6900.00%
DIS230210P001170002023-02-08 3:59PM EST117.006.770.000.000.00-5500.00%
DIS230210P001180002023-02-08 3:51PM EST118.007.670.000.000.00-8100.00%
DIS230210P001190002023-02-08 3:58PM EST119.008.430.000.000.00-6200.00%
DIS230210P001200002023-02-08 3:56PM EST120.009.400.000.000.00-7400.00%
DIS230210P001210002023-02-08 3:27PM EST121.0010.480.000.000.00-3200.00%
DIS230210P001220002023-02-08 3:59PM EST122.0010.830.000.000.00-1300.00%
DIS230210P001230002023-02-08 2:36PM EST123.0012.150.000.000.00-1200.00%
DIS230210P001240002023-02-08 2:49PM EST124.0013.350.000.000.00-500.00%
DIS230210P001250002023-02-08 11:40AM EST125.0014.900.000.000.00-700.00%
DIS230210P001260002023-02-08 3:03PM EST126.0015.050.000.000.00-1300.00%
DIS230210P001270002023-02-08 2:45PM EST127.0015.950.000.000.00-1100.00%
DIS230210P001280002023-02-08 2:47PM EST128.0016.950.000.000.00-1000.00%
DIS230210P001290002023-02-08 1:08PM EST129.0017.190.000.000.00-600.00%
DIS230210P001300002023-02-08 1:01PM EST130.0018.150.000.000.00-800.00%