La bourse ferme dans 3 h 59 min

The Walt Disney Company (DIS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
95,65-0,27 (-0,28 %)
À la clôture : 04:03PM EDT
94,46 -1,19 (-1,24 %)
Avant Bourse : 07:29AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 novembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS221118C000550002022-06-13 1:31PM EDT55.0042.200.000.000.00-580.00%
DIS221118C000600002022-06-16 10:31AM EDT60.0036.200.000.000.00-1510.00%
DIS221118C000650002022-05-16 1:06PM EDT65.0042.6532.5033.150.00-393459.00%
DIS221118C000700002022-06-13 2:30PM EDT70.0028.550.000.000.00-180.00%
DIS221118C000750002022-06-27 1:23PM EDT75.0024.500.000.000.00-1140.00%
DIS221118C000800002022-06-28 11:46AM EDT80.0021.550.000.000.00-150.00%
DIS221118C000850002022-06-29 10:17AM EDT85.0015.670.000.000.00-21740.00%
DIS221118C000900002022-06-29 11:18AM EDT90.0012.100.000.000.00-94260.00%
DIS221118C000950002022-06-29 2:05PM EDT95.009.750.000.000.00-87490.00%
DIS221118C001000002022-06-29 2:37PM EDT100.007.300.000.000.00-401,0531.56%
DIS221118C001050002022-06-29 3:10PM EDT105.005.250.000.000.00-271,0003.13%
DIS221118C001100002022-06-29 3:07PM EDT110.003.700.000.000.00-751,1946.25%
DIS221118C001150002022-06-29 11:22AM EDT115.002.360.000.000.00-224616.25%
DIS221118C001200002022-06-29 3:45PM EDT120.001.730.000.000.00-321,2056.25%
DIS221118C001250002022-06-29 11:46AM EDT125.001.130.000.000.00-171,48512.50%
DIS221118C001300002022-06-29 11:32AM EDT130.000.770.000.000.00-901,20212.50%
DIS221118C001350002022-06-29 10:10AM EDT135.000.560.000.000.00-1221,08412.50%
DIS221118C001400002022-06-29 9:55AM EDT140.000.390.000.000.00-1941,77212.50%
DIS221118C001450002022-06-29 11:00AM EDT145.000.290.000.000.00-19798512.50%
DIS221118C001500002022-06-29 11:30AM EDT150.000.200.000.000.00-1791,95312.50%
DIS221118C001550002022-06-29 9:50AM EDT155.000.150.000.000.00-14077312.50%
DIS221118C001600002022-06-28 10:39AM EDT160.000.150.000.000.00-24398912.50%
DIS221118C001650002022-06-29 10:09AM EDT165.000.100.000.000.00-1921,21712.50%
DIS221118C001700002022-06-28 3:44PM EDT170.000.070.000.000.00-12646825.00%
DIS221118C001750002022-06-29 11:39AM EDT175.000.060.000.000.00-20060425.00%
DIS221118C001800002022-06-29 1:06PM EDT180.000.030.000.000.00-381525.00%
DIS221118C001850002022-06-24 3:43PM EDT185.000.040.000.000.00-20032725.00%
DIS221118C001900002022-06-27 12:18PM EDT190.000.030.000.000.00-214225.00%
DIS221118C001950002022-06-14 11:28AM EDT195.000.060.000.000.00-15116125.00%
DIS221118C002000002022-06-29 3:05PM EDT200.000.020.000.000.00-1035325.00%
Options de ventepour18 novembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS221118P000500002022-06-24 9:58AM EDT50.000.300.000.000.00-13425.00%
DIS221118P000550002022-06-28 12:22PM EDT55.000.360.000.000.00-3337125.00%
DIS221118P000600002022-06-29 3:26PM EDT60.000.680.000.000.00-2726412.50%
DIS221118P000650002022-06-27 3:17PM EDT65.000.940.000.000.00-1711712.50%
DIS221118P000700002022-06-28 11:53AM EDT70.001.310.000.000.00-151,56712.50%
DIS221118P000750002022-06-29 12:24PM EDT75.002.270.000.000.00-263,9596.25%
DIS221118P000800002022-06-29 3:02PM EDT80.003.150.000.000.00-572,9006.25%
DIS221118P000850002022-06-29 3:58PM EDT85.004.350.000.000.00-51,7033.13%
DIS221118P000900002022-06-29 3:33PM EDT90.005.900.000.000.00-191,5423.13%
DIS221118P000950002022-06-29 3:07PM EDT95.008.050.000.000.00-42,5210.39%
DIS221118P001000002022-06-29 11:26AM EDT100.0011.050.000.000.00-162,6200.00%
DIS221118P001050002022-06-29 10:14AM EDT105.0013.500.000.000.00-362,0650.00%
DIS221118P001100002022-06-29 12:38PM EDT110.0017.600.000.000.00-11,4010.00%
DIS221118P001150002022-06-29 1:56PM EDT115.0021.150.000.000.00-13630.00%
DIS221118P001200002022-06-24 9:32AM EDT120.0024.950.000.000.00-21,4420.00%
DIS221118P001250002022-06-28 12:38PM EDT125.0027.700.000.000.00-17280.00%
DIS221118P001300002022-06-24 2:04PM EDT130.0033.000.000.000.00-15240.00%
DIS221118P001350002022-06-24 3:33PM EDT135.0037.600.000.000.00-121,0260.00%
DIS221118P001400002022-06-28 2:20PM EDT140.0043.500.000.000.00-1700.00%
DIS221118P001450002022-06-24 2:35PM EDT145.0047.450.000.000.00-1010.00%
DIS221118P001500002022-06-27 9:35AM EDT150.0052.800.000.000.00-31160.00%
DIS221118P001550002022-06-21 9:55AM EDT155.0060.450.000.000.00-100.00%
DIS221118P001600002022-06-16 12:53PM EDT160.0065.470.000.000.00-3410.00%
DIS221118P001650002022-05-17 12:59PM EDT165.0057.7569.7071.700.00-1011258.62%
DIS221118P001700002022-06-09 1:50PM EDT170.0065.000.000.000.00-110.00%
DIS221118P001750002022-06-29 3:02PM EDT175.0079.500.000.000.00-400.00%
DIS221118P001800002022-05-26 10:54AM EDT180.0075.0081.8082.900.00-100.00%
DIS221118P001850002022-04-21 9:58AM EDT185.0059.8081.9083.900.00-600.00%
DIS221118P001900002022-05-25 11:18AM EDT190.0087.2591.8092.650.00-300.00%