La bourse est fermée

The Walt Disney Company (DIS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
109,22+3,61 (+3,42 %)
À partir de 03:18PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS220617C000500002022-05-23 10:02AM EDT50.0051.5059.0059.250.00-25891121.09%
DIS220617C000550002022-05-18 9:37AM EDT55.0052.2553.9054.250.00-10634107.81%
DIS220617C000600002022-05-27 10:42AM EDT60.0048.6648.9049.25+3.91+8.74%145794.53%
DIS220617C000650002022-05-13 10:18AM EDT65.0042.0744.0544.500.00-220889.06%
DIS220617C000700002022-05-20 3:50PM EDT70.0032.4038.7039.400.00-240391.89%
DIS220617C000750002022-05-20 2:51PM EDT75.0026.2034.0034.350.00-118275.39%
DIS220617C000800002022-05-27 11:45AM EDT80.0028.2029.1029.35+2.55+9.94%218363.87%
DIS220617C000850002022-05-26 11:55AM EDT85.0020.4624.1024.400.00-117556.06%
DIS220617C000900002022-05-27 12:54PM EDT90.0018.1519.2519.45+2.56+16.42%523647.36%
DIS220617C000950002022-05-27 10:23AM EDT95.0013.7014.4514.70+2.40+21.24%1051243.31%
DIS220617C001000002022-05-27 2:59PM EDT100.0010.009.9010.05+2.50+33.33%2382,27936.91%
DIS220617C001050002022-05-27 2:59PM EDT105.006.006.006.15+2.01+50.38%1,0675,38434.89%
DIS220617C001100002022-05-27 3:01PM EDT110.003.052.973.05+1.34+78.36%3,64423,30031.91%
DIS220617C001150002022-05-27 3:02PM EDT115.001.181.151.18+0.56+90.32%1,32915,34230.01%
DIS220617C001200002022-05-27 3:03PM EDT120.000.390.370.40+0.17+77.27%64412,92629.96%
DIS220617C001250002022-05-27 2:56PM EDT125.000.130.120.14+0.04+44.44%3715,95531.15%
DIS220617C001300002022-05-27 3:01PM EDT130.000.060.060.070.00-16313,10234.18%
DIS220617C001350002022-05-27 2:40PM EDT135.000.030.030.05-0.01-25.00%6510,75338.48%
DIS220617C001400002022-05-27 2:42PM EDT140.000.030.020.04-0.01-25.00%1,20224,33242.97%
DIS220617C001450002022-05-27 2:15PM EDT145.000.020.020.04-0.02-50.00%126,52948.05%
DIS220617C001500002022-05-27 2:45PM EDT150.000.020.020.030.00-9548,89450.00%
DIS220617C001550002022-05-27 2:33PM EDT155.000.020.010.02-0.01-33.33%688,42251.56%
DIS220617C001600002022-05-27 2:40PM EDT160.000.020.010.02-0.01-33.33%19233,11456.25%
DIS220617C001650002022-05-27 2:33PM EDT165.000.010.010.02-0.02-66.67%4387,57860.16%
DIS220617C001700002022-05-27 2:08PM EDT170.000.020.010.020.00-51717,33864.06%
DIS220617C001750002022-05-27 12:01PM EDT175.000.020.000.030.00-67,83367.19%
DIS220617C001800002022-05-27 10:53AM EDT180.000.010.010.02-0.01-50.00%77,22871.09%
DIS220617C001850002022-05-27 1:26PM EDT185.000.010.000.01-0.01-50.00%66,93468.75%
DIS220617C001900002022-05-27 2:19PM EDT190.000.010.000.02-0.01-50.00%37,96475.00%
DIS220617C001950002022-05-20 2:46PM EDT195.000.010.000.010.00-203,12873.44%
DIS220617C002000002022-05-26 3:44PM EDT200.000.010.000.010.00-4514,86376.56%
DIS220617C002100002022-05-26 2:12PM EDT210.000.020.000.02+0.01+100.00%12,54487.50%
DIS220617C002200002022-05-24 2:23PM EDT220.000.010.000.010.00-76,07787.50%
DIS220617C002300002022-05-24 12:32PM EDT230.000.010.000.020.00-522,96198.44%
DIS220617C002400002022-05-24 2:28PM EDT240.000.010.000.010.00-197196.88%
DIS220617C002500002022-05-11 11:07AM EDT250.000.010.000.010.00-13,577103.13%
DIS220617C002600002022-05-17 3:05PM EDT260.000.010.000.020.00-11,238112.50%
DIS220617C002700002022-05-23 3:13PM EDT270.000.020.000.010.00-81,870109.38%
DIS220617C002800002022-05-10 3:12PM EDT280.000.010.000.010.00-121,997112.50%
DIS220617C002900002022-05-17 1:34PM EDT290.000.010.000.010.00-33,897118.75%
Options de ventepour17 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS220617P000500002022-05-24 2:48PM EDT50.000.010.000.010.00-2094,131103.13%
DIS220617P000550002022-05-27 11:37AM EDT55.000.010.010.020.00-51,165100.00%
DIS220617P000600002022-05-27 2:31PM EDT60.000.030.010.02+0.02+200.00%31,45688.28%
DIS220617P000650002022-05-24 2:31PM EDT65.000.030.010.020.00-3871877.34%
DIS220617P000700002022-05-27 2:39PM EDT70.000.030.010.03-0.01-25.00%2793968.75%
DIS220617P000750002022-05-27 2:43PM EDT75.000.040.030.04-0.01-20.00%41,20563.28%
DIS220617P000800002022-05-27 2:27PM EDT80.000.060.050.06-0.04-40.00%3171,59856.45%
DIS220617P000850002022-05-27 2:31PM EDT85.000.100.090.10-0.06-37.50%1826,26850.39%
DIS220617P000900002022-05-27 2:50PM EDT90.000.190.180.19-0.16-45.71%3457,94945.65%
DIS220617P000950002022-05-27 2:59PM EDT95.000.390.370.40-0.38-49.35%3456,71541.31%
DIS220617P001000002022-05-27 2:59PM EDT100.000.870.850.87-0.69-44.23%4296,43337.55%
DIS220617P001050002022-05-27 2:59PM EDT105.001.881.841.89-1.37-42.15%3,6207,03134.47%
DIS220617P001100002022-05-27 3:00PM EDT110.003.853.753.90-2.15-35.83%77323,70132.58%
DIS220617P001150002022-05-27 2:59PM EDT115.007.086.957.00-2.75-27.98%8020,45130.49%
DIS220617P001200002022-05-27 2:51PM EDT120.0011.4011.2011.35-2.95-20.56%548,97533.15%
DIS220617P001250002022-05-27 2:30PM EDT125.0016.5315.8516.15-2.68-13.95%276,01938.28%
DIS220617P001300002022-05-27 2:55PM EDT130.0021.1520.8021.00-3.55-14.37%979,49841.65%
DIS220617P001350002022-05-27 12:29PM EDT135.0026.9925.7526.15-2.75-9.25%36,58653.86%
DIS220617P001400002022-05-27 2:49PM EDT140.0031.1530.7531.05-3.05-8.92%3211,28950.00%
DIS220617P001450002022-05-27 2:30PM EDT145.0036.5135.7536.25-3.04-7.69%65,31961.43%
DIS220617P001500002022-05-27 1:20PM EDT150.0041.8240.7541.00-2.48-5.60%422,27759.18%
DIS220617P001550002022-05-27 12:05PM EDT155.0046.8845.8046.05-2.77-5.58%221,87768.36%
DIS220617P001600002022-05-26 11:12AM EDT160.0055.1750.7551.050.00-12,38471.48%
DIS220617P001650002022-05-25 3:31PM EDT165.0061.3055.7556.250.00-75092083.30%
DIS220617P001700002022-05-27 11:55AM EDT170.0061.9060.7561.05-2.85-4.40%626780.86%
DIS220617P001750002022-05-25 11:15AM EDT175.0071.3065.7566.250.00-7511,67492.77%
DIS220617P001800002022-05-25 9:39AM EDT180.0077.8370.7571.250.00-310997.36%
DIS220617P001850002022-04-28 9:44AM EDT185.0070.5575.7076.250.00-12699.90%
DIS220617P001900002022-05-18 11:52AM EDT190.0088.6080.7581.150.00-20349102.15%
DIS220617P001950002022-05-10 1:35PM EDT195.0087.6085.8086.350.00-225114.75%
DIS220617P002000002022-05-19 3:27PM EDT200.0096.5590.7091.200.00-117109.96%
DIS220617P002100002022-03-08 4:39PM EDT210.0078.0077.1078.900.00-1110.00%
DIS220617P002200002022-01-06 12:30PM EDT220.0064.3076.9578.750.00-11380.00%
DIS220617P002300002021-12-02 2:34PM EDT230.0084.1373.9576.550.00-271370.00%
DIS220617P002400002022-03-04 10:43AM EDT240.0097.50102.40103.800.00-3110.00%
DIS220617P002500002022-02-23 10:39AM EDT250.00100.35110.25112.950.00-100.00%
DIS220617P002600002021-11-22 11:08AM EDT260.00105.35107.40109.250.00-1110.00%
DIS220617P002700002021-11-09 12:10PM EDT270.0096.00116.80117.750.00-1180.00%
DIS220617P002800002021-12-22 2:33PM EDT280.00128.24140.15144.050.00-100.00%
DIS220617P002900002021-12-22 2:33PM EDT290.00138.27150.55153.750.00-130.00%