La bourse ferme dans 4 h 36 min

The Walt Disney Company (DIS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
169,55-2,49 (-1,45 %)
À la clôture : 4:02PM EDT
169,75 +0,20 (+0,12 %)
Avant Bourse : 06:53AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour29 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS211029C001100002021-10-27 3:34PM EDT110.0059.860.000.000.00-990.00%
DIS211029C001150002021-10-19 11:59AM EDT115.0055.950.000.000.00-3200.00%
DIS211029C001200002021-10-19 12:00PM EDT120.0050.750.000.000.00-18380.00%
DIS211029C001250002021-10-20 10:16AM EDT125.0045.500.000.000.00-11320.00%
DIS211029C001300002021-10-25 11:06AM EDT130.0040.350.000.000.00-1260.00%
DIS211029C001350002021-10-19 3:30PM EDT135.0035.950.000.000.00-13230.00%
DIS211029C001400002021-10-26 1:47PM EDT140.0031.000.000.000.00-1310.00%
DIS211029C001440002021-10-21 9:48AM EDT144.0027.900.000.000.00--90.00%
DIS211029C001450002021-10-26 10:16AM EDT145.0027.480.000.000.00-1490.00%
DIS211029C001490002021-10-20 9:38AM EDT149.0021.050.000.000.00--70.00%
DIS211029C001500002021-10-26 12:26PM EDT150.0021.100.000.000.00-11990.00%
DIS211029C001525002021-10-25 12:19PM EDT152.5019.100.000.000.00-1150.00%
DIS211029C001550002021-10-27 9:50AM EDT155.0015.650.000.000.00-170.00%
DIS211029C001575002021-10-27 2:21PM EDT157.5013.550.000.000.00-260.00%
DIS211029C001600002021-10-27 1:35PM EDT160.0010.240.000.000.00-191020.00%
DIS211029C001625002021-10-27 1:01PM EDT162.508.070.000.000.00-252650.00%
DIS211029C001650002021-10-27 3:55PM EDT165.004.750.000.000.00-1029340.00%
DIS211029C001675002021-10-27 3:59PM EDT167.502.500.000.000.00-2,1661,6450.00%
DIS211029C001700002021-10-27 3:59PM EDT170.001.010.000.000.00-4,2735,7161.56%
DIS211029C001725002021-10-27 3:59PM EDT172.500.350.000.000.00-17,20210,3976.25%
DIS211029C001750002021-10-27 3:59PM EDT175.000.130.000.000.00-18,97612,32012.50%
DIS211029C001775002021-10-27 3:59PM EDT177.500.050.000.000.00-2,0633,69112.50%
DIS211029C001800002021-10-27 3:57PM EDT180.000.040.000.000.00-1,8986,47025.00%
DIS211029C001825002021-10-27 3:56PM EDT182.500.020.000.000.00-2662,18625.00%
DIS211029C001850002021-10-27 3:53PM EDT185.000.030.000.000.00-6783,19625.00%
DIS211029C001875002021-10-27 12:08PM EDT187.500.010.000.000.00-2449225.00%
DIS211029C001900002021-10-27 3:26PM EDT190.000.010.000.000.00-2651,79025.00%
DIS211029C001925002021-10-26 3:34PM EDT192.500.020.000.000.00-549950.00%
DIS211029C001950002021-10-27 2:01PM EDT195.000.010.000.000.00-1196350.00%
DIS211029C001975002021-10-26 1:42PM EDT197.500.010.000.000.00-35059150.00%
DIS211029C002000002021-10-27 1:56PM EDT200.000.010.000.000.00-22,06350.00%
DIS211029C002025002021-10-26 2:35PM EDT202.500.010.000.000.00-242650.00%
DIS211029C002050002021-10-22 10:00AM EDT205.000.010.000.000.00-227450.00%
DIS211029C002100002021-10-19 9:30AM EDT210.000.050.000.000.00-116050.00%
DIS211029C002150002021-10-26 2:35PM EDT215.000.010.000.000.00-277750.00%
DIS211029C002200002021-10-26 9:34AM EDT220.000.030.000.000.00-113750.00%
DIS211029C002250002021-09-28 2:42PM EDT225.000.060.000.000.00-2750.00%
DIS211029C002300002021-10-20 2:55PM EDT230.000.010.000.000.00-13450.00%
Options de ventepour29 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS211029P001200002021-10-18 11:18AM EDT120.000.040.000.000.00-145150.00%
DIS211029P001250002021-10-26 1:40PM EDT125.000.010.000.000.00-505950.00%
DIS211029P001300002021-10-22 1:39PM EDT130.000.020.000.000.00-5314650.00%
DIS211029P001350002021-10-25 12:21PM EDT135.000.010.000.000.00-12426450.00%
DIS211029P001380002021-10-22 3:44PM EDT138.000.030.000.000.00-1150.00%
DIS211029P001400002021-10-25 9:39AM EDT140.000.020.000.000.00-1013750.00%
DIS211029P001410002021-10-25 10:30AM EDT141.000.010.000.000.00-384150.00%
DIS211029P001450002021-10-22 12:25PM EDT145.000.060.000.000.00-3167850.00%
DIS211029P001460002021-10-25 10:26AM EDT146.000.030.000.000.00-210950.00%
DIS211029P001470002021-10-22 10:14AM EDT147.000.050.000.000.00-797450.00%
DIS211029P001480002021-10-22 12:01PM EDT148.000.070.000.000.00-44150.00%
DIS211029P001490002021-10-22 3:57PM EDT149.000.060.000.000.00-171750.00%
DIS211029P001500002021-10-27 10:47AM EDT150.000.010.000.000.00-11,08950.00%
DIS211029P001525002021-10-27 3:28PM EDT152.500.010.000.000.00-115925.00%
DIS211029P001550002021-10-27 1:55PM EDT155.000.020.000.000.00-671,44225.00%
DIS211029P001575002021-10-27 3:17PM EDT157.500.030.000.000.00-3350525.00%
DIS211029P001600002021-10-27 3:59PM EDT160.000.020.000.000.00-1153,03325.00%
DIS211029P001625002021-10-27 3:59PM EDT162.500.050.000.000.00-1172,02912.50%
DIS211029P001650002021-10-27 3:59PM EDT165.000.150.000.000.00-1,0644,66112.50%
DIS211029P001675002021-10-27 3:59PM EDT167.500.490.000.000.00-2,5315,6533.13%
DIS211029P001700002021-10-27 3:59PM EDT170.001.480.000.000.00-3,4016,0560.00%
DIS211029P001725002021-10-27 3:53PM EDT172.503.160.000.000.00-4362,1370.00%
DIS211029P001750002021-10-27 3:30PM EDT175.005.080.000.000.00-1601,9270.00%
DIS211029P001775002021-10-27 3:28PM EDT177.507.430.000.000.00-301420.00%
DIS211029P001800002021-10-27 2:01PM EDT180.009.200.000.000.00-765640.00%
DIS211029P001825002021-10-26 3:24PM EDT182.5010.630.000.000.00-23260.00%
DIS211029P001850002021-10-27 2:53PM EDT185.0014.280.000.000.00-174890.00%
DIS211029P001875002021-10-25 11:34AM EDT187.5016.800.000.000.00-740.00%
DIS211029P001900002021-10-26 9:50AM EDT190.0017.700.000.000.00-410.00%
DIS211029P001925002021-10-25 11:34AM EDT192.5021.800.000.000.00-600.00%
DIS211029P001950002021-10-25 11:34AM EDT195.0024.300.000.000.00-1900.00%
DIS211029P002000002021-10-13 1:00PM EDT200.0028.550.000.000.00-100.00%
DIS211029P002100002021-09-20 12:07AM EDT210.0025.0040.1040.700.00--5153.71%
DIS211029P002250002021-10-25 9:40AM EDT225.0055.650.000.000.00-110.00%
DIS211029P002300002021-10-15 2:06PM EDT230.0052.710.000.000.00-100.00%