La bourse est fermée

The Walt Disney Company (DIS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
148,11-3,23 (-2,13 %)
À la clôture : 1:00PM EST
148,04 -0,07 (-0,05 %)
Échanges après Bourse : 04:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour14 avril 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS220414C000800002021-11-19 3:33PM EST80.0074.0568.1569.650.00-91060.11%
DIS220414C000850002021-11-16 9:50AM EST85.0075.1563.2564.750.00-95856.35%
DIS220414C000900002021-11-15 9:49AM EST90.0070.5558.4059.800.00-315152.59%
DIS220414C000950002021-09-28 11:18AM EST95.0080.5074.2575.550.00-244152.88%
DIS220414C001000002021-11-23 3:59PM EST100.0052.1548.8050.200.00-479752.33%
DIS220414C001050002021-11-23 9:51AM EST105.0048.5044.5045.200.00-14547.25%
DIS220414C001100002021-11-23 11:10AM EST110.0041.7039.5540.550.00-11944.46%
DIS220414C001150002021-11-15 10:15AM EST115.0046.0635.1535.700.00-1140.36%
DIS220414C001200002021-11-26 12:38PM EST120.0031.4530.7031.15-1.85-5.56%105137.65%
DIS220414C001250002021-11-26 12:51PM EST125.0026.3526.5026.90-1.85-6.56%192035.84%
DIS220414C001300002021-11-26 12:52PM EST130.0022.3622.4522.95-2.34-9.47%175134.52%
DIS220414C001350002021-11-26 11:32AM EST135.0018.3318.7019.40-2.27-11.02%1314133.75%
DIS220414C001400002021-11-26 12:26PM EST140.0015.5515.4515.80-1.65-9.59%9722631.98%
DIS220414C001450002021-11-26 12:57PM EST145.0012.7512.5012.85-1.38-9.77%48046131.27%
DIS220414C001500002021-11-26 12:51PM EST150.0010.0010.0010.35-1.25-11.11%7496830.86%
DIS220414C001550002021-11-26 12:54PM EST155.008.007.958.25-1.12-12.28%671,13030.61%
DIS220414C001600002021-11-26 12:51PM EST160.006.306.406.50-0.80-11.27%3051,85530.43%
DIS220414C001650002021-11-26 12:57PM EST165.005.034.955.15-0.57-10.18%3951,56630.55%
DIS220414C001700002021-11-26 12:57PM EST170.003.943.904.05-0.45-10.25%4362,49030.68%
DIS220414C001750002021-11-26 11:37AM EST175.003.053.053.35-0.30-8.96%1995531.49%
DIS220414C001800002021-11-26 12:59PM EST180.002.532.442.55-0.17-6.30%991,58131.31%
DIS220414C001850002021-11-26 12:56PM EST185.002.001.942.08-0.14-6.54%2554031.91%
DIS220414C001900002021-11-26 11:36AM EST190.001.601.581.74-0.10-5.88%1159532.69%
DIS220414C001950002021-11-26 12:32PM EST195.001.391.281.41+0.04+2.96%220833.13%
DIS220414C002000002021-11-26 12:45PM EST200.001.131.101.23-0.04-3.42%541,63034.12%
DIS220414C002100002021-11-26 11:53AM EST210.000.800.800.98-0.07-8.05%261,02636.22%
DIS220414C002200002021-11-26 12:04PM EST220.000.630.640.73-0.02-3.08%1021,35337.51%
DIS220414C002300002021-11-26 11:53AM EST230.000.500.410.61-0.07-12.28%119239.40%
DIS220414C002400002021-11-26 12:47PM EST240.000.470.400.54+0.04+9.30%349541.50%
DIS220414C002500002021-11-24 9:48AM EST250.000.280.280.470.00-115643.26%
DIS220414C002600002021-11-24 2:49PM EST260.000.310.190.400.00-112044.70%
DIS220414C002700002021-11-15 11:27AM EST270.000.300.200.310.00-113845.36%
DIS220414C002800002021-11-26 12:22PM EST280.000.250.100.37-0.07-21.87%7949048.83%
Options de ventepour14 avril 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS220414P000800002021-11-26 10:39AM EST80.000.320.230.43+0.32-3151.37%
DIS220414P000850002021-11-23 11:09AM EST85.000.300.300.520.00-2350.73%
DIS220414P000900002021-10-19 11:29AM EST90.000.320.220.380.00-114543.63%
DIS220414P000950002021-11-26 9:59AM EST95.000.670.530.75+0.37+123.33%523345.02%
DIS220414P001000002021-11-26 12:20PM EST100.000.910.760.89+0.48+111.63%17042.19%
DIS220414P001050002021-11-24 10:22AM EST105.000.910.911.140.00-11440.16%
DIS220414P001100002021-11-23 11:18AM EST110.001.101.321.480.00-27338.36%
DIS220414P001150002021-11-24 1:52PM EST115.001.411.711.880.00-3013736.41%
DIS220414P001200002021-11-24 1:52PM EST120.001.812.222.460.00-3264834.89%
DIS220414P001250002021-11-26 12:24PM EST125.003.102.943.05+0.61+24.50%5146232.78%
DIS220414P001300002021-11-26 12:57PM EST130.003.953.854.05+0.70+21.54%292,97631.67%
DIS220414P001350002021-11-26 11:40AM EST135.005.505.155.30+1.20+27.91%302,24230.57%
DIS220414P001400002021-11-26 12:34PM EST140.006.856.756.95+1.10+19.13%91,09629.80%
DIS220414P001450002021-11-26 12:17PM EST145.009.158.659.30+1.65+22.00%73,59130.05%
DIS220414P001500002021-11-26 12:58PM EST150.0011.4511.1011.55+1.80+18.65%42,39528.98%
DIS220414P001550002021-11-26 12:04PM EST155.0014.8014.2014.50+2.30+18.40%151,76228.85%
DIS220414P001600002021-11-26 10:27AM EST160.0018.3917.4517.80+3.04+19.80%62,12328.73%
DIS220414P001650002021-11-26 12:38PM EST165.0020.9521.1521.50+1.41+7.22%131,85028.89%
DIS220414P001700002021-11-26 11:38AM EST170.0026.0424.8025.40+1.79+7.38%391,33728.85%
DIS220414P001750002021-11-23 2:13PM EST175.0027.1529.2529.600.00-1664329.09%
DIS220414P001800002021-11-15 2:17PM EST180.0025.4033.5034.000.00-926629.44%
DIS220414P001850002021-11-24 9:32AM EST185.0037.4038.0038.500.00-124929.63%
DIS220414P001900002021-11-24 3:09PM EST190.0040.3042.7043.150.00-917630.03%
DIS220414P001950002021-11-24 12:27PM EST195.0045.9547.5547.950.00-319530.93%
DIS220414P002000002021-11-23 12:38PM EST200.0049.4051.8552.800.00-138731.90%
DIS220414P002100002021-11-23 10:08AM EST210.0058.8561.4562.450.00-12332.45%
DIS220414P002200002021-11-11 1:04PM EST220.0057.1871.2572.850.00-1439.69%
DIS220414P002300002021-11-16 9:50AM EST230.0070.8581.3082.650.00-11341.13%
DIS220414P002400002021-11-12 1:54PM EST240.0080.7591.1092.700.00-1244.69%
DIS220414P002500002021-11-23 1:19PM EST250.0099.60101.15102.600.00-111646.48%