La bourse est fermée

The Walt Disney Company (DIS)

NYSE - NYSE Prix différé. 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’achatpour16 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS220916C000550002022-05-26 3:56PM EDT55.0051.3254.2055.250.00-71468.51%
DIS220916C000600002022-05-11 9:44AM EDT60.0049.7549.0550.750.00-2165.14%
DIS220916C000650002022-05-09 3:28PM EDT65.0043.7544.3545.750.00-1560.50%
DIS220916C000700002022-05-27 2:57PM EDT70.0039.8539.9040.70+1.65+4.32%15357.01%
DIS220916C000750002022-05-20 2:56PM EDT75.0028.1534.6536.100.00-11250.71%
DIS220916C000800002022-05-27 3:24PM EDT80.0030.8030.1031.30+2.95+10.59%120252.73%
DIS220916C000850002022-05-27 2:01PM EDT85.0025.4526.2026.60+5.45+27.25%11847.46%
DIS220916C000900002022-05-27 3:43PM EDT90.0021.8722.0022.35+3.37+18.22%510744.78%
DIS220916C000950002022-05-27 3:02PM EDT95.0018.0017.9518.35+2.80+18.42%132,50242.35%
DIS220916C001000002022-05-27 3:56PM EDT100.0014.5014.3514.65+2.40+19.83%241,71140.11%
DIS220916C001050002022-05-27 3:56PM EDT105.0011.1511.0011.35+2.33+26.42%412,11938.18%
DIS220916C001100002022-05-27 3:56PM EDT110.008.358.258.50+1.65+24.63%941,43336.52%
DIS220916C001150002022-05-27 3:54PM EDT115.006.005.956.15+1.37+29.59%6064,52035.14%
DIS220916C001200002022-05-27 3:54PM EDT120.004.094.054.35+1.04+34.10%2473,96034.26%
DIS220916C001250002022-05-27 3:48PM EDT125.002.682.712.88+0.63+30.73%1891,97533.01%
DIS220916C001300002022-05-27 3:59PM EDT130.001.801.751.83+0.54+42.86%3128,26331.98%
DIS220916C001350002022-05-27 3:59PM EDT135.001.151.121.18+0.31+36.90%1514,07031.62%
DIS220916C001400002022-05-27 3:41PM EDT140.000.710.700.78+0.18+33.96%1405,58531.70%
DIS220916C001450002022-05-27 3:58PM EDT145.000.490.470.51+0.15+44.12%642,76131.79%
DIS220916C001500002022-05-27 3:47PM EDT150.000.290.280.32+0.05+20.83%13014,81231.71%
DIS220916C001550002022-05-27 12:17PM EDT155.000.210.180.25+0.05+31.25%23,93532.86%
DIS220916C001600002022-05-27 3:26PM EDT160.000.150.130.18+0.03+25.00%784,72733.50%
DIS220916C001650002022-05-27 1:09PM EDT165.000.100.070.12+0.01+11.11%93,13233.69%
DIS220916C001700002022-05-27 3:58PM EDT170.000.090.080.09+0.02+28.57%26,84134.38%
DIS220916C001750002022-05-27 2:05PM EDT175.000.060.030.080.00-262,55635.74%
DIS220916C001800002022-05-27 12:39PM EDT180.000.060.050.09+0.01+20.00%82,21638.09%
DIS220916C001850002022-05-27 2:27PM EDT185.000.050.030.09-0.01-16.67%92,40639.84%
DIS220916C001900002022-05-27 1:48PM EDT190.000.050.010.08+0.01+25.00%61,55441.02%
DIS220916C001950002022-05-27 11:46AM EDT195.000.040.010.08+0.02+100.00%181142.58%
DIS220916C002000002022-05-27 12:38PM EDT200.000.040.020.08+0.01+33.33%53,27844.24%
DIS220916C002100002022-05-23 3:09PM EDT210.000.020.000.080.00-21,23147.27%
DIS220916C002200002022-05-26 3:27PM EDT220.000.030.010.060.00-21,09448.44%
DIS220916C002300002022-05-27 1:28PM EDT230.000.030.000.07-0.01-25.00%899751.95%
DIS220916C002400002022-05-27 11:57AM EDT240.000.030.010.06-0.08-72.73%275950.78%
DIS220916C002500002022-05-27 1:28PM EDT250.000.030.010.050.00-1553052.34%
DIS220916C002600002022-05-18 3:11PM EDT260.000.040.000.030.00-181751.17%
Options de ventepour16 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS220916P000550002022-05-27 1:01PM EDT55.000.180.150.20-0.08-30.77%663859.77%
DIS220916P000600002022-05-27 3:39PM EDT60.000.260.230.28-0.11-29.73%7015856.15%
DIS220916P000650002022-05-25 1:59PM EDT65.000.590.340.390.00-890452.69%
DIS220916P000700002022-05-27 10:37AM EDT70.000.540.490.56-0.13-19.40%443650.24%
DIS220916P000750002022-05-27 3:49PM EDT75.000.780.720.80-0.19-19.59%2564347.39%
DIS220916P000800002022-05-27 3:23PM EDT80.001.101.071.15-0.30-21.43%842,14644.82%
DIS220916P000850002022-05-27 3:34PM EDT85.001.591.541.63-0.46-22.44%52,38042.36%
DIS220916P000900002022-05-27 3:34PM EDT90.002.292.252.35-0.68-22.90%172,05040.41%
DIS220916P000950002022-05-27 3:58PM EDT95.003.303.203.35-0.81-19.71%841,14038.67%
DIS220916P001000002022-05-27 3:32PM EDT100.004.524.504.60-1.16-20.42%1073,41636.65%
DIS220916P001050002022-05-27 3:34PM EDT105.006.276.156.35-1.63-20.63%802,33735.25%
DIS220916P001100002022-05-27 3:29PM EDT110.008.458.308.55-2.02-19.29%1912,37933.92%
DIS220916P001150002022-05-27 2:07PM EDT115.0011.6510.9011.20-3.39-22.54%102,99032.51%
DIS220916P001200002022-05-26 10:55AM EDT120.0015.0014.0514.35-2.22-12.89%34,49331.20%
DIS220916P001250002022-05-27 3:42PM EDT125.0018.1517.7518.05-2.56-12.36%236,49430.37%
DIS220916P001300002022-05-27 3:39PM EDT130.0022.2121.8022.15-2.59-10.44%156,34329.71%
DIS220916P001350002022-05-27 12:17PM EDT135.0027.3026.2026.50-2.40-8.08%46,86528.66%
DIS220916P001400002022-05-27 12:07PM EDT140.0031.6030.2532.00-2.77-8.06%46,68036.43%
DIS220916P001450002022-05-26 9:37AM EDT145.0040.2835.4036.300.00-23,22733.20%
DIS220916P001500002022-05-27 3:07PM EDT150.0040.7040.2041.20-4.05-9.05%101,93034.89%
DIS220916P001550002022-05-20 3:53PM EDT155.0047.6045.5045.95-5.25-9.93%1716833.40%
DIS220916P001600002022-05-26 2:10PM EDT160.0053.9050.1551.200.00-723140.23%
DIS220916P001650002022-05-24 1:57PM EDT165.0063.3055.2056.550.00-102147.36%
DIS220916P001700002022-05-27 2:00PM EDT170.0062.0060.3061.40-1.49-2.35%31848.00%
DIS220916P001750002022-05-16 10:01AM EDT175.0068.7565.3066.750.00-4054.66%
DIS220916P001800002022-05-12 3:00PM EDT180.0078.0070.0571.400.00-1452.66%
DIS220916P001850002022-05-26 11:25AM EDT185.0079.6075.2076.300.00-3953.35%
DIS220916P001900002022-05-23 10:07AM EDT190.0087.9079.7081.800.00-51662.16%
DIS220916P001950002022-04-27 10:58AM EDT195.0080.7284.8086.900.00-2165.45%
DIS220916P002000002022-04-26 11:29AM EDT200.0083.8093.0595.550.00-7087.79%
DIS220916P002100002022-03-23 11:09AM EDT210.0070.7390.7591.350.00-100.00%
DIS220916P002200002022-04-27 9:35AM EDT220.00104.57110.00111.550.00-7051.47%
DIS220916P002300002021-12-13 1:11AM EDT230.0077.5472.2574.250.00-110.00%
DIS220916P002400002022-02-08 2:42PM EDT240.0098.25105.20108.100.00-40200.00%
DIS220916P002500002022-02-23 10:39AM EDT250.00100.58110.85112.350.00-500.00%
DIS220916P002600002022-02-10 4:36PM EDT260.00108.00126.45129.100.00-100.00%