La bourse ferme dans 3 h 17 min

The Walt Disney Company (DIS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
92,01-0,57 (-0,62 %)
À la clôture : 04:00PM EST
91,75 -0,26 (-0,28 %)
Avant Bourse : 08:12AM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour8 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS231208C000550002023-11-07 11:49AM EST55.0029.550.000.000.00--20.00%
DIS231208C000650002023-11-14 10:16AM EST65.0026.250.000.000.00-170.00%
DIS231208C000690002023-11-29 1:04PM EST69.0023.850.000.000.00-130.00%
DIS231208C000700002023-11-27 10:12AM EST70.0025.200.000.000.00-5120.00%
DIS231208C000710002023-11-09 9:45AM EST71.0018.750.000.000.00-120.00%
DIS231208C000720002023-11-29 1:04PM EST72.0020.850.000.000.00-370.00%
DIS231208C000730002023-11-09 10:00AM EST73.0017.250.000.000.00--80.00%
DIS231208C000740002023-11-29 9:44AM EST74.0018.100.000.000.00-1260.00%
DIS231208C000750002023-11-29 10:19AM EST75.0016.850.000.000.00-3220.00%
DIS231208C000760002023-11-29 12:13PM EST76.0016.900.000.000.00-250.00%
DIS231208C000770002023-11-29 2:07PM EST77.0016.250.000.000.00-180.00%
DIS231208C000780002023-11-29 2:30PM EST78.0015.100.000.000.00-170.00%
DIS231208C000790002023-11-29 11:17AM EST79.0013.150.000.000.00-7200.00%
DIS231208C000800002023-12-04 11:07AM EST80.0011.750.000.000.00-1460.00%
DIS231208C000810002023-12-04 1:20PM EST81.0011.220.000.000.00-2600.00%
DIS231208C000820002023-12-01 2:19PM EST82.0010.520.000.000.00-16870.00%
DIS231208C000830002023-12-04 1:32PM EST83.009.100.000.000.00-11120.00%
DIS231208C000840002023-12-04 1:51PM EST84.008.200.000.000.00-191330.00%
DIS231208C000850002023-12-04 12:42PM EST85.007.250.000.000.00-75930.00%
DIS231208C000860002023-12-04 11:34AM EST86.005.980.000.000.00-81870.00%
DIS231208C000870002023-12-04 1:20PM EST87.005.250.000.000.00-84040.00%
DIS231208C000880002023-12-04 3:58PM EST88.004.240.000.000.00-425300.00%
DIS231208C000890002023-12-04 3:40PM EST89.003.250.000.000.00-282380.00%
DIS231208C000900002023-12-04 3:17PM EST90.002.260.000.000.00-1261,2290.00%
DIS231208C000910002023-12-04 3:59PM EST91.001.490.000.000.00-2738720.00%
DIS231208C000920002023-12-04 3:45PM EST92.000.900.000.000.00-2,0151,8070.00%
DIS231208C000930002023-12-04 3:59PM EST93.000.460.000.000.00-2,9812,4843.13%
DIS231208C000940002023-12-04 3:59PM EST94.000.230.000.000.00-1,3373,7146.25%
DIS231208C000950002023-12-04 3:59PM EST95.000.110.000.000.00-2,3205,3706.25%
DIS231208C000960002023-12-04 3:53PM EST96.000.070.000.000.00-1,2493,56212.50%
DIS231208C000970002023-12-04 3:42PM EST97.000.050.000.000.00-9664,50512.50%
DIS231208C000980002023-12-04 3:51PM EST98.000.030.000.000.00-4579312.50%
DIS231208C000990002023-12-04 3:28PM EST99.000.010.000.000.00-2993,00712.50%
DIS231208C001000002023-12-04 3:48PM EST100.000.010.000.000.00-2,0583,76725.00%
DIS231208C001010002023-12-04 12:12PM EST101.000.010.000.000.00-2611,15425.00%
DIS231208C001020002023-12-04 3:08PM EST102.000.010.000.000.00-62,41625.00%
DIS231208C001030002023-12-04 10:59AM EST103.000.010.000.000.00-251,70725.00%
DIS231208C001040002023-12-01 3:59PM EST104.000.020.000.000.00-15080625.00%
DIS231208C001050002023-12-04 9:32AM EST105.000.010.000.000.00-23,30125.00%
DIS231208C001060002023-12-04 11:13AM EST106.000.010.000.000.00-126025.00%
DIS231208C001070002023-12-01 9:31AM EST107.000.020.000.000.00-138025.00%
DIS231208C001100002023-11-29 2:22PM EST110.000.010.000.000.00-1049150.00%
DIS231208C001150002023-11-22 11:58AM EST115.000.010.000.000.00-13150.00%
Options de ventepour8 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS231208P000550002023-11-30 2:46PM EST55.000.010.000.000.00--7850.00%
DIS231208P000600002023-11-20 10:01AM EST60.000.030.000.000.00-5750.00%
DIS231208P000650002023-11-30 10:29AM EST65.000.020.000.000.00-121250.00%
DIS231208P000690002023-12-01 10:22AM EST69.000.010.000.000.00-28450.00%
DIS231208P000700002023-11-24 9:39AM EST70.000.020.000.000.00-1093550.00%
DIS231208P000710002023-11-17 10:14AM EST71.000.050.000.000.00-13250.00%
DIS231208P000720002023-11-14 2:23PM EST72.000.030.000.000.00-17650.00%
DIS231208P000730002023-11-14 3:58PM EST73.000.060.000.000.00-34750.00%
DIS231208P000740002023-11-27 12:53PM EST74.000.030.000.000.00-15850.00%
DIS231208P000750002023-11-29 1:38PM EST75.000.020.000.000.00-4024150.00%
DIS231208P000760002023-11-17 10:05AM EST76.000.050.000.000.00-113650.00%
DIS231208P000770002023-12-01 12:41PM EST77.000.010.000.000.00-1030750.00%
DIS231208P000780002023-11-29 3:06PM EST78.000.020.000.000.00-8119250.00%
DIS231208P000790002023-11-29 11:20AM EST79.000.010.000.000.00-106525.00%
DIS231208P000800002023-12-04 3:12PM EST80.000.010.000.000.00-260725.00%
DIS231208P000810002023-11-21 11:47AM EST81.000.040.000.000.00-324325.00%
DIS231208P000820002023-11-30 11:06AM EST82.000.010.000.000.00-131325.00%
DIS231208P000830002023-12-04 10:39AM EST83.000.010.000.000.00-41,75225.00%
DIS231208P000840002023-12-04 12:52PM EST84.000.010.000.000.00-2221,73425.00%
DIS231208P000850002023-12-04 3:57PM EST85.000.010.000.000.00-891,77525.00%
DIS231208P000860002023-12-04 3:59PM EST86.000.020.000.000.00-19455812.50%
DIS231208P000870002023-12-04 2:22PM EST87.000.030.000.000.00-1271,41512.50%
DIS231208P000880002023-12-04 3:55PM EST88.000.070.000.000.00-3381,55812.50%
DIS231208P000890002023-12-04 3:50PM EST89.000.120.000.000.00-2,6172,5986.25%
DIS231208P000900002023-12-04 3:59PM EST90.000.260.000.000.00-17,50213,7386.25%
DIS231208P000910002023-12-04 3:53PM EST91.000.480.000.000.00-2,0721,7543.13%
DIS231208P000920002023-12-04 3:59PM EST92.000.980.000.000.00-1,5747,4430.10%
DIS231208P000930002023-12-04 3:59PM EST93.001.600.000.000.00-3672,0920.00%
DIS231208P000940002023-12-04 3:21PM EST94.002.350.000.000.00-762,1040.00%
DIS231208P000950002023-12-04 3:57PM EST95.003.150.000.000.00-1251,4570.00%
DIS231208P000960002023-12-04 1:39PM EST96.004.170.000.000.00-67800.00%
DIS231208P000970002023-12-04 3:21PM EST97.005.180.000.000.00-32680.00%
DIS231208P000980002023-12-04 12:28PM EST98.006.150.000.000.00-11630.00%
DIS231208P000990002023-12-04 3:50PM EST99.006.900.000.000.00-190.00%
DIS231208P001000002023-12-04 10:30AM EST100.008.480.000.000.00-12010.00%
DIS231208P001010002023-11-30 3:06PM EST101.008.510.000.000.00--20.00%
DIS231208P001020002023-11-28 10:41AM EST102.007.400.000.000.00--00.00%
DIS231208P001050002023-11-17 3:36PM EST105.0010.950.000.000.00-500.00%
DIS231208P001090002023-12-01 10:51AM EST109.0016.950.000.000.00-110.00%
DIS231208P001100002023-12-01 11:44AM EST110.0018.000.000.000.00-440.00%
DIS231208P001150002023-11-03 2:58PM EST115.0029.9122.3522.750.00-1000.00%