La bourse est fermée

The Walt Disney Company (DIS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
101,70+0,82 (+0,81 %)
À la clôture : 04:00PM EDT
101,54 -0,16 (-0,16 %)
Échanges après Bourse : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:120.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS240531C001200002024-05-30 12:40PM EDT2024-05-310.010.000.010.00-580281.25%
DIS240607C001200002024-05-29 2:48PM EDT2024-06-070.010.000.110.00-2029450.00%
DIS240614C001200002024-05-30 3:22PM EDT2024-06-140.020.010.19-0.03-60.00%2228846.19%
DIS240621C001200002024-05-30 3:59PM EDT2024-06-210.060.040.07+0.01+20.00%1,27424,68532.42%
DIS240628C001200002024-05-29 2:56PM EDT2024-06-280.070.000.150.00-41232.28%
DIS240705C001200002024-05-30 2:15PM EDT2024-07-050.200.060.15+0.10+100.00%29029.05%
DIS240719C001200002024-05-30 3:59PM EDT2024-07-190.160.110.20+0.03+23.08%18713,85926.12%
DIS240816C001200002024-05-30 3:37PM EDT2024-08-160.570.560.60+0.04+7.55%1012,46726.91%
DIS240920C001200002024-05-30 3:19PM EDT2024-09-200.930.870.94+0.10+12.66%227,47825.38%
DIS241018C001200002024-05-30 3:47PM EDT2024-10-181.221.201.24+0.11+9.91%61,97724.78%
DIS241115C001200002024-05-30 2:25PM EDT2024-11-152.031.892.39+0.15+7.98%220028.68%
DIS241220C001200002024-05-30 3:00PM EDT2024-12-202.482.312.70+0.12+5.08%2444227.43%
DIS250117C001200002024-05-30 3:37PM EDT2025-01-172.882.883.15+0.18+6.67%2309,57427.47%
DIS250321C001200002024-05-30 3:01PM EDT2025-03-214.254.154.35-0.10-2.30%750328.26%
DIS250620C001200002024-05-30 3:37PM EDT2025-06-205.905.856.25+0.20+3.51%113,71529.76%
DIS251219C001200002024-05-29 1:24PM EDT2025-12-198.938.909.350.00-760430.95%
DIS260116C001200002024-05-30 9:42AM EDT2026-01-169.209.1010.150.00-32,28331.80%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS240531P001200002024-05-30 2:51PM EDT2024-05-3118.2017.2019.30+3.40+22.97%104195.21%
DIS240607P001200002024-05-10 1:36PM EDT2024-06-0714.1717.9518.700.00-2072.17%
DIS240614P001200002024-05-22 2:40PM EDT2024-06-1417.0517.9018.700.00-21554.10%
DIS240621P001200002024-05-30 3:42PM EDT2024-06-2118.4517.2018.50-0.30-1.60%1,0349138.97%
DIS240628P001200002024-05-22 3:19PM EDT2024-06-2816.9017.8018.750.00--040.63%
DIS240719P001200002024-05-30 3:11PM EDT2024-07-1918.4018.1018.75+1.20+6.98%2348931.18%
DIS240816P001200002024-05-23 11:18AM EDT2024-08-1618.5617.8520.600.00-138541.44%
DIS240920P001200002024-05-23 9:35AM EDT2024-09-2018.3617.9018.700.00-91,29520.31%
DIS241018P001200002024-05-28 11:01AM EDT2024-10-1818.5217.9518.75+0.63+3.52%11,04518.71%
DIS241115P001200002024-05-20 3:07PM EDT2024-11-1517.7518.4018.950.00--218.78%
DIS241220P001200002024-05-29 12:55PM EDT2024-12-2019.2018.5019.350.00-31019.61%
DIS250117P001200002024-05-30 1:14PM EDT2025-01-1718.9218.5519.45-0.75-3.81%81,20818.92%
DIS250321P001200002024-05-20 9:52AM EDT2025-03-2118.3019.0020.450.00-2229720.88%
DIS250620P001200002024-05-28 2:31PM EDT2025-06-2019.8119.3021.350.00-474221.06%
DIS251219P001200002024-05-24 11:30AM EDT2025-12-1921.8721.0521.500.00-29317.74%
DIS260116P001200002024-05-24 2:15PM EDT2026-01-1621.3720.2522.550.00-144119.72%