La bourse est fermée

The Walt Disney Company (DIS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
145,22+0,32 (+0,22 %)
À partir de 01:02PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour3 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS211203C001150002021-11-29 11:29AM EST115.0029.4030.4031.000.00-2723164.06%
DIS211203C001200002021-11-29 3:19PM EST120.0028.1025.5025.700.00-933132.52%
DIS211203C001250002021-11-30 12:37PM EST125.0019.0020.5520.800.00-533113.87%
DIS211203C001300002021-12-01 11:28AM EST130.0016.7515.5515.75+2.30+15.92%914288.87%
DIS211203C001350002021-12-01 10:56AM EST135.0012.1010.5010.85+2.60+27.37%55866.11%
DIS211203C001400002021-12-01 12:42PM EST140.005.865.655.85+0.81+16.04%7642546.19%
DIS211203C001410002021-12-01 11:54AM EST141.004.854.755.00+0.70+16.87%324744.43%
DIS211203C001420002021-12-01 11:33AM EST142.004.453.854.10+0.60+15.58%4917140.63%
DIS211203C001430002021-12-01 12:19PM EST143.003.443.103.25+0.57+19.86%5259337.23%
DIS211203C001440002021-12-01 12:39PM EST144.002.372.312.45+0.05+2.16%23992633.89%
DIS211203C001450002021-12-01 12:42PM EST145.001.721.701.76-0.18-9.47%1,9221,51331.40%
DIS211203C001460002021-12-01 12:46PM EST146.001.231.151.23-0.07-5.38%1,7391,74630.18%
DIS211203C001470002021-12-01 12:43PM EST147.000.790.810.83-0.25-24.04%2,6942,46429.54%
DIS211203C001480002021-12-01 12:46PM EST148.000.530.500.54-0.22-29.33%5,5273,86029.20%
DIS211203C001490002021-12-01 12:41PM EST149.000.320.300.35-0.24-42.86%2,3152,21429.40%
DIS211203C001500002021-12-01 12:46PM EST150.000.210.190.21-0.15-41.67%7,1643,87329.20%
DIS211203C001525002021-12-01 12:46PM EST152.500.070.070.08-0.11-61.11%1,5543,29831.84%
DIS211203C001550002021-12-01 12:46PM EST155.000.050.040.05-0.04-44.44%1,5625,99137.11%
DIS211203C001575002021-12-01 12:44PM EST157.500.020.020.03-0.03-60.00%7063,73841.41%
DIS211203C001600002021-12-01 12:47PM EST160.000.030.020.030.00-8016,77448.05%
DIS211203C001625002021-12-01 12:23PM EST162.500.010.010.03-0.01-50.00%2741,73551.56%
DIS211203C001650002021-12-01 12:32PM EST165.000.010.010.020.00-2,1266,16056.25%
DIS211203C001675002021-12-01 11:31AM EST167.500.010.000.02-0.01-50.00%33271259.38%
DIS211203C001700002021-12-01 12:37PM EST170.000.010.000.01-0.01-50.00%212,51459.38%
DIS211203C001725002021-11-30 2:09PM EST172.500.010.000.010.00-661165.63%
DIS211203C001750002021-12-01 9:56AM EST175.000.010.000.010.00-12,07270.31%
DIS211203C001775002021-11-29 12:41PM EST177.500.020.000.010.00-87375.00%
DIS211203C001800002021-12-01 11:29AM EST180.000.030.000.01+0.02+200.00%121,23079.69%
DIS211203C001825002021-11-29 1:52PM EST182.500.010.000.010.00-36384.38%
DIS211203C001850002021-12-01 11:09AM EST185.000.010.000.010.00-276887.50%
DIS211203C001900002021-12-01 11:27AM EST190.000.010.000.010.00-102,31696.88%
DIS211203C001950002021-11-29 3:05PM EST195.000.020.000.030.00-3191,111117.19%
DIS211203C002000002021-11-29 2:35PM EST200.000.010.000.010.00-281,770112.50%
DIS211203C002050002021-11-29 1:34PM EST205.000.010.000.010.00-316452121.88%
DIS211203C002100002021-11-23 2:47PM EST210.000.010.000.010.00-9145131.25%
DIS211203C002150002021-11-24 12:52PM EST215.000.010.000.050.00-316368159.38%
DIS211203C002200002021-11-29 1:35PM EST220.000.010.000.020.00-317557153.13%
DIS211203C002250002021-11-29 2:35PM EST225.000.010.000.020.00-316453160.94%
DIS211203C002300002021-11-29 11:38AM EST230.000.020.000.020.00-10189168.75%
Options de ventepour3 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS211203P001150002021-11-30 9:57AM EST115.000.010.000.010.00-132487.50%
DIS211203P001200002021-12-01 11:46AM EST120.000.010.000.010.00-10016971.88%
DIS211203P001250002021-12-01 11:38AM EST125.000.010.010.020.00-12861665.63%
DIS211203P001300002021-12-01 11:56AM EST130.000.020.010.02-0.04-66.67%1581,06250.00%
DIS211203P001350002021-12-01 12:46PM EST135.000.050.050.06-0.13-72.22%1681,16342.38%
DIS211203P001380002021-12-01 11:55AM EST138.000.120.100.12-0.18-60.00%11280736.13%
DIS211203P001390002021-12-01 12:43PM EST139.000.150.130.16-0.29-65.91%19867034.38%
DIS211203P001400002021-12-01 12:46PM EST140.000.190.190.21-0.31-62.00%7822,58332.23%
DIS211203P001410002021-12-01 12:29PM EST141.000.270.250.29-0.44-61.97%5968930.52%
DIS211203P001420002021-12-01 12:41PM EST142.000.380.350.40-0.43-53.09%6341,51928.66%
DIS211203P001430002021-12-01 12:12PM EST143.000.470.510.56-0.61-56.48%7601,58326.86%
DIS211203P001440002021-12-01 12:43PM EST144.000.780.740.80-0.63-44.68%5431,17025.27%
DIS211203P001450002021-12-01 12:44PM EST145.001.131.081.17-0.65-36.52%2,0422,35324.34%
DIS211203P001460002021-12-01 12:35PM EST146.001.621.541.60-0.79-32.78%1,1001,58822.22%
DIS211203P001470002021-12-01 12:46PM EST147.002.192.142.26-1.13-34.04%87683821.97%
DIS211203P001480002021-12-01 12:20PM EST148.002.642.812.99-1.08-29.03%4441,35220.26%
DIS211203P001490002021-12-01 11:39AM EST149.003.253.653.85-1.20-26.97%831,43018.75%
DIS211203P001500002021-12-01 12:40PM EST150.004.664.454.70-0.84-15.27%2011,7350.00%
DIS211203P001525002021-12-01 12:42PM EST152.507.006.807.05-1.12-13.79%761,1950.00%
DIS211203P001550002021-12-01 12:42PM EST155.009.359.309.50-0.65-6.50%2001,7630.00%
DIS211203P001575002021-12-01 12:02PM EST157.5012.0311.8012.05-0.69-5.42%421,1350.00%
DIS211203P001600002021-12-01 12:44PM EST160.0014.4014.3514.55-0.92-6.01%1132,0780.00%
DIS211203P001625002021-12-01 10:47AM EST162.5015.0016.8517.05-3.68-19.70%146970.00%
DIS211203P001650002021-12-01 12:00PM EST165.0019.5619.3519.50-1.09-5.28%1447270.00%
DIS211203P001675002021-12-01 11:25AM EST167.5020.4521.8521.95-2.95-12.61%131680.00%
DIS211203P001700002021-12-01 10:21AM EST170.0022.8224.3024.50-2.71-10.61%124580.00%
DIS211203P001725002021-12-01 11:58AM EST172.5027.0226.7527.00+1.12+4.32%2910.00%
DIS211203P001750002021-12-01 12:42PM EST175.0029.3529.2529.55-0.65-2.17%391,5340.00%
DIS211203P001775002021-11-30 2:22PM EST177.5033.2631.8032.000.00-800.00%
DIS211203P001800002021-12-01 11:58AM EST180.0034.5534.2534.50-0.35-1.00%245600.00%
DIS211203P001825002021-11-26 12:50PM EST182.5034.5536.7537.250.00-270.00%
DIS211203P001850002021-12-01 10:10AM EST185.0037.2039.3039.50+0.05+0.13%27280.00%
DIS211203P001900002021-11-29 9:44AM EST190.0043.4644.2044.750.00-130.00%
DIS211203P001950002021-11-26 12:04PM EST195.0047.3449.0049.450.00-310.00%
DIS211203P002000002021-12-01 9:42AM EST200.0052.9554.1554.50+2.00+3.93%100.00%