La bourse est fermée

The Walt Disney Company (DIS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
109,32+3,71 (+3,51 %)
À la clôture : 04:04PM EDT
109,42 +0,10 (+0,09 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS220715C000550002022-05-18 1:29PM EDT55.0050.3753.5055.250.00--177.34%
DIS220715C000600002022-05-13 12:41PM EDT60.0047.7549.2049.700.00-6976.37%
DIS220715C000700002022-05-27 3:36PM EDT70.0039.3039.3039.70+8.02+25.64%155861.62%
DIS220715C000750002022-05-18 2:03PM EDT75.0030.4534.2034.900.00-505755.47%
DIS220715C000800002022-05-27 3:59PM EDT80.0029.7029.5529.90+7.10+31.42%2026052.78%
DIS220715C000850002022-05-27 3:12PM EDT85.0024.8024.6025.05+7.90+46.75%34850.81%
DIS220715C000900002022-05-27 11:51AM EDT90.0019.0020.0020.35+2.80+17.28%429246.02%
DIS220715C000950002022-05-27 10:44AM EDT95.0015.1015.4515.85+3.10+25.83%529241.92%
DIS220715C001000002022-05-27 3:57PM EDT100.0011.5611.4511.70+2.66+29.89%1213,88738.66%
DIS220715C001050002022-05-27 3:55PM EDT105.007.707.808.00+1.94+33.68%6472,59235.62%
DIS220715C001100002022-05-27 3:57PM EDT110.004.854.855.00+1.52+45.65%7017,73633.29%
DIS220715C001150002022-05-27 3:59PM EDT115.002.782.732.88+1.00+56.18%7745,03931.97%
DIS220715C001200002022-05-27 3:59PM EDT120.001.411.381.45+0.49+53.26%9634,51930.52%
DIS220715C001250002022-05-27 3:59PM EDT125.000.690.660.70+0.24+53.33%3094,09730.10%
DIS220715C001300002022-05-27 3:59PM EDT130.000.310.320.33+0.08+34.78%2174,11730.18%
DIS220715C001350002022-05-27 3:11PM EDT135.000.170.160.18+0.02+13.33%4006,19931.30%
DIS220715C001400002022-05-27 2:58PM EDT140.000.090.070.12-0.01-10.00%3663,18233.35%
DIS220715C001450002022-05-27 1:21PM EDT145.000.070.060.07-0.01-12.50%171,95534.47%
DIS220715C001500002022-05-27 3:19PM EDT150.000.040.040.06-0.02-33.33%4813,36937.21%
DIS220715C001550002022-05-27 3:11PM EDT155.000.030.030.05-0.01-25.00%232,83939.65%
DIS220715C001600002022-05-27 3:10PM EDT160.000.040.020.040.00-413,39241.60%
DIS220715C001650002022-05-26 1:10PM EDT165.000.040.030.040.00-5024,62844.53%
DIS220715C001700002022-05-26 3:28PM EDT170.000.040.030.05+0.01+33.33%35,80848.44%
DIS220715C001750002022-05-27 12:39PM EDT175.000.030.020.040.00-291550.00%
DIS220715C001800002022-05-27 3:26PM EDT180.000.030.020.03+0.01+50.00%711,91350.00%
DIS220715C001850002022-05-27 12:32PM EDT185.000.020.010.030.00-1666151.17%
DIS220715C001900002022-05-27 3:48PM EDT190.000.030.020.030.00-710,33254.69%
DIS220715C001950002022-05-27 12:23PM EDT195.000.020.010.03-0.01-33.33%1061555.47%
DIS220715C002000002022-05-27 12:23PM EDT200.000.020.010.03-0.01-33.33%62,44357.81%
DIS220715C002100002022-05-23 10:19AM EDT210.000.020.000.050.00-10071063.28%
DIS220715C002200002022-05-17 1:56PM EDT220.000.030.000.040.00-11,44665.63%
DIS220715C002300002022-05-27 10:01AM EDT230.000.010.000.01-0.01-50.00%21,17362.50%
Options de ventepour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS220715P000550002022-05-27 12:51PM EDT55.000.040.030.09-0.01-20.00%1027378.13%
DIS220715P000600002022-05-27 3:12PM EDT60.000.050.010.06-0.01-16.67%2243664.84%
DIS220715P000650002022-05-27 2:32PM EDT65.000.070.050.08-0.03-30.00%902761.13%
DIS220715P000700002022-05-27 3:31PM EDT70.000.090.090.11-0.07-43.75%12466356.45%
DIS220715P000750002022-05-27 3:25PM EDT75.000.150.140.16-0.08-34.78%9544051.76%
DIS220715P000800002022-05-27 3:57PM EDT80.000.250.240.25-0.13-34.21%1671,26248.05%
DIS220715P000850002022-05-27 3:48PM EDT85.000.420.390.44-0.24-36.36%5673,71645.07%
DIS220715P000900002022-05-27 3:59PM EDT90.000.700.670.71-0.37-34.58%3395,25441.41%
DIS220715P000950002022-05-27 3:59PM EDT95.001.181.161.22-0.65-35.52%5053,85938.65%
DIS220715P001000002022-05-27 3:49PM EDT100.002.142.002.05-0.91-29.84%7957,60836.00%
DIS220715P001050002022-05-27 3:57PM EDT105.003.303.303.40-1.55-31.96%1,3194,43633.74%
DIS220715P001100002022-05-27 3:41PM EDT110.005.435.305.50-2.27-29.48%683,07632.17%
DIS220715P001150002022-05-27 3:53PM EDT115.008.408.158.35-2.83-25.20%502,21030.57%
DIS220715P001200002022-05-27 3:59PM EDT120.0011.9011.7512.00-2.96-19.92%667,14029.42%
DIS220715P001250002022-05-27 3:46PM EDT125.0016.4316.0516.35-3.52-17.64%62,23429.74%
DIS220715P001300002022-05-27 3:07PM EDT130.0020.8520.7521.00-3.92-15.83%2184,30029.98%
DIS220715P001350002022-05-27 10:52AM EDT135.0027.2425.4526.00-2.69-8.99%71,97734.94%
DIS220715P001400002022-05-27 1:47PM EDT140.0031.7030.4031.10-2.96-8.54%42,10341.75%
DIS220715P001450002022-05-27 1:48PM EDT145.0036.7235.3036.20-3.20-8.02%223148.32%
DIS220715P001500002022-05-27 3:20PM EDT150.0040.7840.4541.15-5.49-11.87%741951.61%
DIS220715P001550002022-05-25 11:31AM EDT155.0047.1045.3546.10-5.20-9.94%18254.54%
DIS220715P001600002022-05-24 3:46PM EDT160.0058.2050.3551.150.00-15459.62%
DIS220715P001650002022-05-27 11:16AM EDT165.0057.1355.4556.15-4.22-6.88%75451.07%
DIS220715P001700002022-05-27 2:59PM EDT170.0061.0060.4561.05-7.20-10.56%11250.59%
DIS220715P001750002022-05-26 1:03PM EDT175.0069.2065.2566.150.00-16070.31%
DIS220715P001800002022-05-10 11:43AM EDT180.0077.4570.2071.350.00-2558.20%
DIS220715P001850002022-04-19 2:07PM EDT185.0052.8481.4082.300.00-56941144.19%
DIS220715P001900002022-05-16 9:46AM EDT190.0083.2180.1581.450.00-6065.33%
DIS220715P001950002022-05-02 9:41AM EDT195.0083.2085.1586.450.00-1067.97%
DIS220715P002000002022-05-04 2:06PM EDT200.0086.5090.2591.550.00-1176.27%
DIS220715P002200002021-12-23 12:41PM EDT220.0067.4580.6084.650.00-440.00%
DIS220715P002300002022-02-09 3:54PM EDT230.0083.3597.3599.000.00-13110.00%