La bourse ferme dans 5 h 7 min

The Walt Disney Company (DIS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
113,85+1,90 (+1,70 %)
À la clôture : 04:01PM EDT
113,45 -0,40 (-0,35 %)
Avant Bourse : 07:19AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour22 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS240322C000600002024-03-05 3:07PM EDT60.0053.400.000.000.00-100.00%
DIS240322C000800002024-03-15 3:27PM EDT80.0032.100.000.000.00-400.00%
DIS240322C000850002024-03-15 3:37PM EDT85.0027.350.000.000.00-300.00%
DIS240322C000860002024-03-05 10:58AM EDT86.0027.550.000.000.00-100.00%
DIS240322C000880002024-03-12 11:35AM EDT88.0024.350.000.000.00--00.00%
DIS240322C000890002024-03-05 12:13PM EDT89.0024.890.000.000.00--00.00%
DIS240322C000900002024-03-18 11:42AM EDT90.0024.220.000.00+2.05+9.25%300.00%
DIS240322C000910002024-03-14 12:16PM EDT91.0020.060.000.000.00-100.00%
DIS240322C000920002024-03-05 10:59AM EDT92.0021.620.000.000.00-100.00%
DIS240322C000930002024-03-18 2:10PM EDT93.0021.070.000.00+1.52+7.77%1540.00%
DIS240322C000940002024-03-18 1:17PM EDT94.0019.900.000.00+0.75+3.92%100.00%
DIS240322C000950002024-03-18 10:43AM EDT95.0018.600.000.00+0.75+4.20%13470.00%
DIS240322C000960002024-03-18 10:08AM EDT96.0017.500.000.00+2.93+20.11%102220.00%
DIS240322C000970002024-03-18 11:26AM EDT97.0017.130.000.00+1.99+13.14%200.00%
DIS240322C000980002024-03-18 10:18AM EDT98.0015.360.000.00+0.63+4.28%100.00%
DIS240322C000990002024-03-15 1:13PM EDT99.0013.370.000.000.00-1100.00%
DIS240322C001000002024-03-18 9:59AM EDT100.0013.450.000.00+0.90+7.17%100.00%
DIS240322C001010002024-03-18 3:26PM EDT101.0012.880.000.00+1.58+13.98%51090.00%
DIS240322C001020002024-03-18 10:44AM EDT102.0011.500.000.00+1.13+10.90%100.00%
DIS240322C001030002024-03-15 2:33PM EDT103.009.550.000.000.00-800.00%
DIS240322C001040002024-03-18 12:00PM EDT104.0010.300.000.00+1.84+21.75%4480.00%
DIS240322C001050002024-03-18 3:38PM EDT105.008.980.000.00+1.90+26.84%271880.00%
DIS240322C001060002024-03-18 9:41AM EDT106.007.500.000.00+1.07+16.64%22710.00%
DIS240322C001070002024-03-18 1:16PM EDT107.007.220.000.00+1.85+34.45%1415350.00%
DIS240322C001080002024-03-18 3:38PM EDT108.006.000.000.00+1.50+33.33%800.00%
DIS240322C001090002024-03-18 3:30PM EDT109.004.960.000.00+1.21+32.27%285570.00%
DIS240322C001100002024-03-18 3:59PM EDT110.004.150.000.00+1.50+56.60%1571,5230.00%
DIS240322C001110002024-03-18 2:25PM EDT111.003.350.000.00+1.34+66.67%1,2011,8680.00%
DIS240322C001120002024-03-18 3:52PM EDT112.002.360.000.00+0.86+57.33%4251,1890.00%
DIS240322C001130002024-03-18 3:59PM EDT113.001.730.000.00+0.72+71.29%1,7663,3330.00%
DIS240322C001140002024-03-18 3:59PM EDT114.001.260.000.00+0.59+88.06%3,7331,9870.39%
DIS240322C001150002024-03-18 3:59PM EDT115.000.810.000.00+0.36+80.00%3,6274,0073.13%
DIS240322C001160002024-03-18 3:59PM EDT116.000.510.000.00+0.20+64.52%3,2371,6686.25%
DIS240322C001170002024-03-18 3:52PM EDT117.000.270.000.00+0.07+35.00%1,2791,6296.25%
DIS240322C001180002024-03-18 3:59PM EDT118.000.200.000.00+0.07+53.85%8251,6886.25%
DIS240322C001190002024-03-18 3:59PM EDT119.000.120.000.00+0.03+33.33%1,2901,46712.50%
DIS240322C001200002024-03-18 3:57PM EDT120.000.060.000.000.00-1,6281,79812.50%
DIS240322C001210002024-03-18 3:52PM EDT121.000.040.000.00-0.01-20.00%27691712.50%
DIS240322C001220002024-03-18 3:09PM EDT122.000.030.000.00-0.02-40.00%24930612.50%
DIS240322C001230002024-03-18 2:14PM EDT123.000.050.000.000.00-15235212.50%
DIS240322C001240002024-03-18 3:39PM EDT124.000.030.000.00-0.02-40.00%8827725.00%
DIS240322C001250002024-03-18 3:41PM EDT125.000.010.000.00-0.01-50.00%2650625.00%
DIS240322C001260002024-03-18 12:17PM EDT126.000.020.000.00-0.06-75.00%13250625.00%
DIS240322C001270002024-03-18 10:09AM EDT127.000.010.000.00-0.02-66.67%2327425.00%
DIS240322C001280002024-03-18 10:50AM EDT128.000.010.000.43+0.01-131370.61%
DIS240322C001290002024-03-15 9:46AM EDT129.000.150.000.000.00--025.00%
DIS240322C001300002024-03-11 2:32PM EDT130.000.030.000.000.00-41025.00%
DIS240322C001350002024-03-13 9:30AM EDT135.000.270.000.000.00-6050.00%
DIS240322C001400002024-03-18 2:20PM EDT140.000.010.000.00-0.03-75.00%1650.00%
DIS240322C001500002024-03-18 12:24PM EDT150.000.010.000.000.00-41450.00%
Options de ventepour22 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS240322P000550002024-03-11 3:18PM EDT55.000.060.000.000.00-1050.00%
DIS240322P000600002024-03-18 3:42PM EDT60.000.010.000.000.00-2550.00%
DIS240322P000650002024-02-26 2:45PM EDT65.000.040.000.000.00-10050.00%
DIS240322P000750002024-03-01 1:30PM EDT75.000.010.000.000.00-20050.00%
DIS240322P000800002024-03-11 2:21PM EDT80.000.010.000.000.00-1050.00%
DIS240322P000850002024-03-12 3:16PM EDT85.000.060.000.000.00-1050.00%
DIS240322P000860002024-03-04 2:38PM EDT86.000.050.000.000.00-10050.00%
DIS240322P000870002024-02-08 10:32AM EDT87.000.280.000.090.00--2112.50%
DIS240322P000880002024-03-05 2:46PM EDT88.000.070.000.000.00-1050.00%
DIS240322P000890002024-02-27 3:00PM EDT89.000.050.000.000.00-50050.00%
DIS240322P000900002024-03-12 9:46AM EDT90.000.050.000.000.00-11050.00%
DIS240322P000910002024-02-22 2:01PM EDT91.000.110.000.000.00-1050.00%
DIS240322P000920002024-03-14 10:29AM EDT92.000.010.000.000.00-1050.00%
DIS240322P000930002024-03-18 10:08AM EDT93.000.310.000.00+0.27+675.00%102150.00%
DIS240322P000940002024-03-18 10:08AM EDT94.000.480.000.00+0.47+4,700.00%10050.00%
DIS240322P000950002024-03-18 12:34PM EDT95.000.010.000.000.00-226350.00%
DIS240322P000960002024-03-18 9:51AM EDT96.000.010.000.00-0.01-50.00%1050.00%
DIS240322P000970002024-03-18 9:51AM EDT97.000.010.000.00-0.04-80.00%1025.00%
DIS240322P000980002024-03-18 9:51AM EDT98.000.010.000.00-0.25-96.15%1025.00%
DIS240322P000990002024-03-18 1:32PM EDT99.000.010.000.00-0.02-66.67%6420325.00%
DIS240322P001000002024-03-18 1:15PM EDT100.000.020.000.00-0.01-33.33%1548625.00%
DIS240322P001010002024-03-18 3:26PM EDT101.000.020.000.00-0.01-33.33%121425.00%
DIS240322P001020002024-03-18 2:16PM EDT102.000.030.000.00-0.01-25.00%735925.00%
DIS240322P001030002024-03-18 10:52AM EDT103.000.030.010.04-0.01-25.00%111346.88%
DIS240322P001040002024-03-18 1:49PM EDT104.000.020.000.00-0.04-66.67%11662125.00%
DIS240322P001050002024-03-18 3:39PM EDT105.000.030.000.00-0.05-62.50%1202,40625.00%
DIS240322P001060002024-03-18 2:13PM EDT106.000.040.000.00-0.09-69.23%27554712.50%
DIS240322P001070002024-03-18 3:54PM EDT107.000.050.000.00-0.14-73.68%63490112.50%
DIS240322P001080002024-03-18 3:42PM EDT108.000.080.000.00-0.21-72.41%2961,27812.50%
DIS240322P001090002024-03-18 3:46PM EDT109.000.130.000.00-0.33-71.74%1,2973,28712.50%
DIS240322P001100002024-03-18 3:59PM EDT110.000.170.000.00-0.55-76.39%1,1752,4536.25%
DIS240322P001110002024-03-18 3:59PM EDT111.000.300.000.00-0.68-69.39%9881,0176.25%
DIS240322P001120002024-03-18 3:59PM EDT112.000.500.000.00-0.95-65.52%1,4911,3073.13%
DIS240322P001130002024-03-18 3:59PM EDT113.000.830.000.00-1.21-59.31%1,2501,2161.56%
DIS240322P001140002024-03-18 3:59PM EDT114.001.250.000.00-1.30-50.98%3,9651,6610.00%
DIS240322P001150002024-03-18 3:53PM EDT115.001.900.000.00-1.44-43.11%1231440.00%
DIS240322P001160002024-03-18 2:13PM EDT116.002.500.000.00-1.20-32.43%34490.00%
DIS240322P001170002024-03-18 3:53PM EDT117.003.470.000.00-1.07-23.57%182880.00%
DIS240322P001180002024-03-18 3:44PM EDT118.004.400.000.00-3.65-45.34%23100.00%
DIS240322P001190002024-03-18 1:40PM EDT119.005.300.000.00-0.19-3.46%3120.00%
DIS240322P001200002024-02-23 3:43PM EDT120.0012.890.000.000.00-800.00%
DIS240322P001210002024-03-12 12:37PM EDT121.009.150.000.000.00-200.00%
DIS240322P001220002024-03-18 9:32AM EDT122.008.950.000.00-0.73-7.54%200.00%
DIS240322P001230002024-03-18 1:16PM EDT123.009.000.000.00-0.10-1.10%310.00%
DIS240322P001240002024-03-11 10:12AM EDT124.0012.950.000.000.00-200.00%
DIS240322P001250002024-02-27 11:15AM EDT125.0017.050.000.000.00-100.00%
DIS240322P001350002024-03-14 9:50AM EDT135.0024.350.000.000.00--00.00%