La bourse est fermée

The Walt Disney Company (DIS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
99,50-2,66 (-2,60 %)
À la clôture : 04:03PM EDT
99,69 +0,19 (+0,19 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour30 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS220930C000900002022-09-23 3:08PM EDT90.009.259.6510.05-3.35-26.59%264656.54%
DIS220930C000950002022-09-23 3:44PM EDT95.005.305.205.45-2.50-32.05%513748.49%
DIS220930C000980002022-09-23 3:58PM EDT98.003.023.053.25-2.63-46.55%3435044.48%
DIS220930C000990002022-09-23 3:58PM EDT99.002.452.462.57-1.89-43.55%7124042.16%
DIS220930C001000002022-09-23 3:59PM EDT100.001.951.952.00-2.07-51.49%2,47716540.67%
DIS220930C001010002022-09-23 3:52PM EDT101.001.501.441.55-1.75-53.85%1,5146640.09%
DIS220930C001020002022-09-23 3:58PM EDT102.001.111.071.17-1.36-55.06%1,80718939.50%
DIS220930C001030002022-09-23 3:59PM EDT103.000.810.780.87-1.04-56.22%53574239.16%
DIS220930C001040002022-09-23 3:59PM EDT104.000.580.570.64-0.92-61.33%60142139.01%
DIS220930C001050002022-09-23 3:59PM EDT105.000.430.410.47-0.63-59.43%91263839.21%
DIS220930C001060002022-09-23 3:53PM EDT106.000.280.280.34-0.49-63.64%28935239.36%
DIS220930C001070002022-09-23 3:51PM EDT107.000.210.210.23-0.35-62.50%31038838.97%
DIS220930C001080002022-09-23 3:39PM EDT108.000.160.140.17-0.26-61.90%3011,75939.65%
DIS220930C001090002022-09-23 3:37PM EDT109.000.110.100.13-0.20-64.52%13832840.63%
DIS220930C001100002022-09-23 3:54PM EDT110.000.090.080.10-0.11-55.00%5181,00541.60%
DIS220930C001110002022-09-23 3:55PM EDT111.000.070.060.08-0.09-56.25%3963942.87%
DIS220930C001120002022-09-23 3:17PM EDT112.000.060.020.08-0.06-50.00%8549445.70%
DIS220930C001130002022-09-23 3:51PM EDT113.000.050.050.07-0.04-44.44%1261,35847.46%
DIS220930C001140002022-09-23 3:57PM EDT114.000.030.020.06-0.03-50.00%4571148.83%
DIS220930C001150002022-09-23 3:57PM EDT115.000.040.030.04-0.02-33.33%961,28448.44%
DIS220930C001160002022-09-23 2:06PM EDT116.000.030.020.04-0.02-40.00%1266150.98%
DIS220930C001170002022-09-23 3:51PM EDT117.000.030.020.03-0.01-25.00%1966850.00%
DIS220930C001180002022-09-23 3:55PM EDT118.000.020.020.03-0.03-60.00%612,19252.34%
DIS220930C001190002022-09-23 3:27PM EDT119.000.020.010.04-0.01-33.33%211,00254.69%
DIS220930C001200002022-09-23 3:29PM EDT120.000.020.010.03-0.01-33.33%1032,91855.47%
DIS220930C001210002022-09-23 10:03AM EDT121.000.020.010.040.00-11,52658.98%
DIS220930C001220002022-09-23 2:25PM EDT122.000.020.010.02-0.01-33.33%346557.81%
DIS220930C001230002022-09-23 3:02PM EDT123.000.020.010.03-0.01-33.33%866061.72%
DIS220930C001240002022-09-23 12:20PM EDT124.000.020.000.020.00-225859.38%
DIS220930C001250002022-09-23 3:46PM EDT125.000.010.000.020.00-2293260.94%
DIS220930C001260002022-09-23 3:09PM EDT126.000.020.000.020.00-5671062.50%
DIS220930C001270002022-09-22 12:04PM EDT127.000.020.000.020.00-17164.84%
DIS220930C001280002022-09-23 2:07PM EDT128.000.010.000.03-0.02-66.67%111269.53%
DIS220930C001290002022-09-22 12:41PM EDT129.000.010.000.020.00-399868.75%
DIS220930C001300002022-09-22 12:47PM EDT130.000.010.000.020.00-361,77070.31%
DIS220930C001350002022-09-16 9:31AM EDT135.000.020.000.020.00-167279.69%
DIS220930C001400002022-09-21 10:36AM EDT140.000.010.000.010.00-334581.25%
DIS220930C001450002022-09-20 9:51AM EDT145.000.010.000.010.00-55990.63%
DIS220930C001500002022-09-22 12:08PM EDT150.000.010.000.010.00-216296.88%
DIS220930C001550002022-09-23 10:15AM EDT155.000.010.000.010.00-147103.13%
DIS220930C001600002022-09-12 12:58PM EDT160.000.010.000.030.00-2223121.88%
DIS220930C001650002022-08-17 12:40PM EDT165.000.060.000.010.00-53115.63%
DIS220930C001700002022-08-19 9:48AM EDT170.000.010.000.050.00-53142.19%
DIS220930C001800002022-09-14 9:32AM EDT180.000.010.000.030.00-56148.44%
Options de ventepour30 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS220930P000700002022-09-16 9:39AM EDT70.000.020.000.010.00-51187.50%
DIS220930P000750002022-09-23 11:56AM EDT75.000.020.000.03+0.01+100.00%323079.69%
DIS220930P000800002022-09-23 3:39PM EDT80.000.020.010.03+0.01+100.00%1703964.84%
DIS220930P000850002022-09-23 3:57PM EDT85.000.060.060.07+0.04+200.00%20221157.42%
DIS220930P000900002022-09-23 3:57PM EDT90.000.210.180.21+0.12+133.33%88423049.71%
DIS220930P000950002022-09-23 3:57PM EDT95.000.700.670.73+0.34+94.44%35853443.16%
DIS220930P000980002022-09-23 3:47PM EDT98.001.541.441.53+0.84+120.00%53438740.33%
DIS220930P000990002022-09-23 3:59PM EDT99.001.921.811.90+0.89+86.41%99532639.06%
DIS220930P001000002022-09-23 3:52PM EDT100.002.462.272.39+1.15+87.79%95588038.67%
DIS220930P001010002022-09-23 3:45PM EDT101.003.052.782.99+1.35+79.41%48541038.97%
DIS220930P001020002022-09-23 3:48PM EDT102.003.613.403.50+1.50+71.09%17650236.08%
DIS220930P001030002022-09-23 3:45PM EDT103.004.374.104.35+2.12+94.22%23265338.72%
DIS220930P001040002022-09-23 3:36PM EDT104.005.404.855.10+2.62+94.24%20129038.04%
DIS220930P001050002022-09-23 3:56PM EDT105.006.055.655.95+2.60+75.36%20765438.62%
DIS220930P001060002022-09-23 3:43PM EDT106.006.806.556.85+2.75+67.90%7129139.70%
DIS220930P001070002022-09-23 3:45PM EDT107.007.787.407.85+3.00+62.76%291,40643.75%
DIS220930P001080002022-09-23 3:45PM EDT108.008.758.358.80+3.14+55.97%3877645.61%
DIS220930P001090002022-09-23 2:45PM EDT109.0010.659.309.75+3.81+55.70%3632847.07%
DIS220930P001100002022-09-23 3:43PM EDT110.0010.6010.2510.75+2.60+32.50%19587050.59%
DIS220930P001110002022-09-23 2:31PM EDT111.0012.4311.2511.65+3.78+43.70%734648.24%
DIS220930P001120002022-09-23 3:11PM EDT112.0013.2112.3012.70+3.66+38.32%534754.49%
DIS220930P001130002022-09-23 3:39PM EDT113.0013.7513.2013.65+3.36+32.34%619554.39%
DIS220930P001140002022-09-22 3:57PM EDT114.0014.6014.2014.65+3.01+25.97%127457.42%
DIS220930P001150002022-09-23 12:57PM EDT115.0016.3215.2515.80+4.10+33.55%1617869.63%
DIS220930P001160002022-09-22 10:23AM EDT116.0013.2216.1516.800.00-1516072.75%
DIS220930P001170002022-09-23 11:38AM EDT117.0017.1417.2517.65+2.91+20.45%117266.02%
DIS220930P001180002022-09-23 11:25AM EDT118.0018.0518.2018.65+3.00+19.93%14368.75%
DIS220930P001190002022-09-22 12:50PM EDT119.0016.2219.3019.800.00-54659.96%
DIS220930P001200002022-09-23 3:39PM EDT120.0020.8520.2520.65+3.80+22.29%397474.12%
DIS220930P001210002022-09-23 11:38AM EDT121.0021.1521.2021.80+3.72+21.34%1587.60%
DIS220930P001220002022-09-21 3:49PM EDT122.0016.7022.1522.800.00-1416490.43%
DIS220930P001230002022-09-21 3:59PM EDT123.0018.2522.7523.800.00-471993.26%
DIS220930P001240002022-09-21 3:59PM EDT124.0019.5024.1524.700.00-411388.87%
DIS220930P001250002022-09-23 11:38AM EDT125.0025.1424.9525.85+2.83+12.68%115101.86%
DIS220930P001260002022-09-21 3:59PM EDT126.0021.0025.8526.950.00-3220110.35%
DIS220930P001300002022-09-13 3:36PM EDT130.0018.4829.9530.850.00-100115.14%
DIS220930P001350002022-09-08 10:10AM EDT135.0023.1134.6535.850.00-10127.64%
DIS220930P001400002022-08-26 10:01AM EDT140.0022.7039.6540.850.00-10139.45%
DIS220930P001500002022-09-07 10:14AM EDT150.0039.3549.5050.950.00--0168.65%
DIS220930P001550002022-08-16 3:57PM EDT155.0030.0443.8544.450.00-200.00%