La bourse est fermée

The Walt Disney Company (DIS)

NYSE - NYSE Prix différé. 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’achatpour16 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS220916C000850002021-11-11 3:34PM EST85.0078.9064.0065.900.00--251.25%
DIS220916C000900002021-11-11 9:45AM EST90.0070.5059.3561.200.00--148.47%
DIS220916C000950002021-11-11 9:55AM EST95.0067.0054.7556.550.00--145.89%
DIS220916C001000002021-11-24 3:37PM EST100.0053.7150.4052.000.00-214743.64%
DIS220916C001100002021-11-11 3:25PM EST110.0054.7241.4043.250.00--339.91%
DIS220916C001150002021-11-17 12:43PM EST115.0045.2036.9538.950.00-2537.96%
DIS220916C001200002021-11-26 12:52PM EST120.0033.6033.6034.75-6.40-16.00%21136.07%
DIS220916C001250002021-11-24 1:01PM EST125.0032.0029.7531.100.00-22135.29%
DIS220916C001300002021-11-26 10:48AM EST130.0026.4126.4027.20-2.49-8.62%24133.55%
DIS220916C001350002021-11-26 12:51PM EST135.0023.1023.1024.20-1.50-6.10%211633.42%
DIS220916C001400002021-11-26 11:45AM EST140.0019.9520.1521.25-2.06-9.36%312932.91%
DIS220916C001450002021-11-26 12:58PM EST145.0017.8017.1518.40-1.53-7.92%4347832.17%
DIS220916C001500002021-11-26 12:35PM EST150.0015.4515.0015.50-1.15-6.93%22217230.92%
DIS220916C001550002021-11-26 11:14AM EST155.0013.0012.9013.50-1.25-8.77%2563630.96%
DIS220916C001600002021-11-26 12:20PM EST160.0011.0511.0511.45-1.20-9.80%2862530.48%
DIS220916C001650002021-11-26 11:54AM EST165.009.359.059.80-1.00-9.66%1535730.35%
DIS220916C001700002021-11-26 12:14PM EST170.008.158.058.65-0.65-7.39%1848030.84%
DIS220916C001750002021-11-26 11:29AM EST175.006.796.857.25-0.61-8.24%4039230.48%
DIS220916C001800002021-11-26 12:00PM EST180.005.845.856.35-0.65-10.02%1739930.84%
DIS220916C001850002021-11-24 3:48PM EST185.005.655.005.550.00-1218731.14%
DIS220916C001900002021-11-26 12:02PM EST190.004.344.104.80-0.36-7.66%968231.30%
DIS220916C001950002021-11-26 12:40PM EST195.003.833.653.90-0.22-5.43%316730.77%
DIS220916C002000002021-11-26 12:46PM EST200.003.263.153.40-0.24-6.86%3865831.05%
DIS220916C002100002021-11-26 12:27PM EST210.002.512.362.65-0.13-4.92%1313731.78%
DIS220916C002200002021-11-24 9:32AM EST220.001.961.892.21-0.16-7.55%122832.95%
DIS220916C002300002021-11-23 3:01PM EST230.001.731.241.600.00-1345132.86%
DIS220916C002400002021-11-24 3:30PM EST240.001.420.951.570.00-35335.00%
DIS220916C002500002021-11-26 12:57PM EST250.001.080.951.10-0.08-6.90%1116834.52%
DIS220916C002600002021-11-23 12:52PM EST260.000.870.801.21-0.08-8.42%519337.15%
Options de ventepour16 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS220916P000800002021-11-24 1:34PM EST80.000.730.321.420.00-3446.86%
DIS220916P000850002021-11-26 9:37AM EST85.001.000.851.22+0.28+38.89%14241.46%
DIS220916P000900002021-11-11 12:35PM EST90.000.831.051.350.00-2338.78%
DIS220916P000950002021-11-23 10:36AM EST95.001.331.562.020.00-113439.19%
DIS220916P001000002021-11-26 9:31AM EST100.002.001.852.15+0.20+11.11%16936.23%
DIS220916P001050002021-11-24 1:53PM EST105.002.182.322.710.00-36135.14%
DIS220916P001100002021-11-24 2:15PM EST110.002.703.053.250.00-37533.61%
DIS220916P001150002021-11-26 12:43PM EST115.003.953.854.10+0.40+11.27%16332.78%
DIS220916P001200002021-11-26 12:52PM EST120.005.004.855.20+0.75+17.65%46222132.22%
DIS220916P001250002021-11-26 12:28PM EST125.006.156.006.25+0.70+12.84%31,08931.06%
DIS220916P001300002021-11-26 12:48PM EST130.007.607.457.95+0.80+11.76%28842031.00%
DIS220916P001350002021-11-26 12:48PM EST135.009.199.109.45+1.24+15.60%51,90929.98%
DIS220916P001400002021-11-26 12:54PM EST140.0011.3511.0011.50+1.70+17.62%31,37529.65%
DIS220916P001450002021-11-26 9:58AM EST145.0014.0013.3013.75+2.15+18.14%51,41129.22%
DIS220916P001500002021-11-26 11:42AM EST150.0016.5015.8516.30+2.08+14.42%712,16628.88%
DIS220916P001550002021-11-26 10:18AM EST155.0019.6518.6519.15+2.58+15.11%167128.64%
DIS220916P001600002021-11-26 10:18AM EST160.0022.8121.8022.30+2.26+11.00%21,49728.51%
DIS220916P001650002021-11-23 3:25PM EST165.0026.2224.9025.75+2.71+11.53%111528.53%
DIS220916P001700002021-11-26 10:26AM EST170.0029.7228.7529.25+2.92+10.90%313328.24%
DIS220916P001750002021-11-24 3:09PM EST175.0030.6232.3533.050.00-112128.17%
DIS220916P001800002021-11-23 1:19PM EST180.0038.3836.1537.15+3.40+9.72%19128.40%
DIS220916P001850002021-11-23 2:49PM EST185.0041.8640.4041.40+3.46+9.01%15128.67%
DIS220916P001900002021-11-12 12:38PM EST190.0035.8044.6545.450.00-354628.10%
DIS220916P001950002021-11-22 3:33PM EST195.0043.5849.3050.550.00-10012430.15%
DIS220916P002000002021-11-23 2:46PM EST200.0051.5053.8054.500.00-1712228.66%
DIS220916P002100002021-11-23 2:43PM EST210.0060.7563.0564.000.00-93129.91%
DIS220916P002200002021-11-11 12:07PM EST220.0059.5772.3073.550.00--330.77%
DIS220916P002400002021-11-09 3:04PM EST240.0067.2591.8092.600.00--730.02%
DIS220916P002500002021-11-23 3:11PM EST250.0099.55101.25103.150.00-51635.58%