La bourse est fermée

The Walt Disney Company (DIS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
108,73+3,12 (+2,95 %)
À partir de 02:38PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS230120C000600002022-05-27 10:24AM EDT60.0049.9249.8550.50+2.32+4.87%653654.54%
DIS230120C000650002022-05-27 10:42AM EDT65.0045.6645.2045.85+4.26+10.29%130751.42%
DIS230120C000700002022-05-27 2:14PM EDT70.0040.7940.6041.15+6.49+18.92%735049.82%
DIS230120C000750002022-05-27 2:14PM EDT75.0036.3936.1536.75+4.54+14.25%719847.33%
DIS230120C000800002022-05-26 3:26PM EDT80.0029.4031.9532.450.00-10233444.86%
DIS230120C000850002022-05-26 10:19AM EDT85.0027.3027.8528.40+1.75+6.85%118142.96%
DIS230120C000900002022-05-27 2:22PM EDT90.0024.4024.1024.55+2.70+12.44%888141.17%
DIS230120C000950002022-05-27 12:59PM EDT95.0020.3420.4520.90+1.88+10.18%1846039.41%
DIS230120C001000002022-05-27 2:22PM EDT100.0017.3017.2517.60+1.90+12.34%622,58538.04%
DIS230120C001050002022-05-27 2:19PM EDT105.0014.2014.1014.50+1.64+13.06%481,92136.50%
DIS230120C001100002022-05-27 2:09PM EDT110.0011.5011.4011.70+1.55+15.58%523,02635.02%
DIS230120C001150002022-05-27 2:01PM EDT115.009.109.009.35+1.10+13.75%562,62933.98%
DIS230120C001200002022-05-27 2:20PM EDT120.007.157.057.15+0.95+15.32%1904,01932.48%
DIS230120C001250002022-05-27 2:16PM EDT125.005.415.305.55+0.61+12.71%2223,63531.85%
DIS230120C001300002022-05-27 2:17PM EDT130.004.174.104.20+0.72+20.87%793,63031.15%
DIS230120C001350002022-05-27 1:55PM EDT135.003.103.003.20+0.45+16.98%1484,36730.81%
DIS230120C001400002022-05-27 2:09PM EDT140.002.322.312.37+0.33+16.58%2279,80030.32%
DIS230120C001450002022-05-27 2:08PM EDT145.001.721.641.74+0.27+18.62%995,28329.93%
DIS230120C001500002022-05-27 2:08PM EDT150.001.271.251.30+0.14+12.39%23316,17929.82%
DIS230120C001550002022-05-27 12:50PM EDT155.000.900.900.94+0.08+9.76%86,64529.54%
DIS230120C001600002022-05-27 12:50PM EDT160.000.680.650.73+0.07+11.48%799,99429.79%
DIS230120C001650002022-05-27 2:16PM EDT165.000.510.480.54+0.06+13.33%183,96829.74%
DIS230120C001700002022-05-27 10:53AM EDT170.000.430.400.45+0.08+22.86%710,45930.35%
DIS230120C001750002022-05-27 2:07PM EDT175.000.290.270.33+0.01+3.57%436,44730.23%
DIS230120C001800002022-05-27 1:59PM EDT180.000.250.210.29+0.02+8.70%3,09613,75231.01%
DIS230120C001850002022-05-27 11:52AM EDT185.000.200.160.21-0.02-9.09%64,79830.86%
DIS230120C001900002022-05-27 1:25PM EDT190.000.160.130.17+0.01+6.67%7612,39931.15%
DIS230120C001950002022-05-27 11:09AM EDT195.000.180.100.16+0.04+28.57%204,64032.13%
DIS230120C002000002022-05-27 2:21PM EDT200.000.120.110.120.00-25321,35132.03%
DIS230120C002100002022-05-27 12:29PM EDT210.000.090.070.11-0.01-10.00%13,52733.79%
DIS230120C002200002022-05-27 9:43AM EDT220.000.070.060.080.00-15,57034.47%
DIS230120C002300002022-05-27 12:38PM EDT230.000.050.030.06-0.02-28.57%424,31035.25%
DIS230120C002400002022-05-25 1:16PM EDT240.000.040.050.070.00-13,46637.50%
DIS230120C002500002022-05-27 11:41AM EDT250.000.040.030.050.00-1288,92137.89%
DIS230120C002600002022-05-26 9:48AM EDT260.000.040.030.070.00-61,48340.82%
DIS230120C002700002022-05-26 2:44PM EDT270.000.050.030.070.00-101,62142.29%
DIS230120C002800002022-05-20 3:52PM EDT280.000.030.030.040.00-12,72541.41%
DIS230120C002900002022-05-27 11:32AM EDT290.000.030.020.04-0.01-25.00%1907,71842.58%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS230120P000550002022-05-27 1:43PM EDT55.000.620.610.64-0.13-17.33%687450.66%
DIS230120P000600002022-05-27 2:03PM EDT60.000.850.830.87-0.12-12.37%2881,68648.32%
DIS230120P000650002022-05-27 1:38PM EDT65.001.131.121.17-0.15-11.72%591,28445.92%
DIS230120P000700002022-05-27 2:21PM EDT70.001.511.511.57-0.21-12.21%1211,28343.79%
DIS230120P000750002022-05-27 1:42PM EDT75.002.042.012.08-0.21-9.33%21,67041.77%
DIS230120P000800002022-05-27 10:40AM EDT80.002.652.602.74-0.32-10.77%132,14139.94%
DIS230120P000850002022-05-27 2:22PM EDT85.003.503.453.65-0.60-14.63%73,68038.57%
DIS230120P000900002022-05-27 12:58PM EDT90.004.704.454.70-0.65-12.15%125,37936.95%
DIS230120P000950002022-05-27 11:45AM EDT95.006.005.856.05-0.72-10.71%564,21135.61%
DIS230120P001000002022-05-27 2:14PM EDT100.007.557.457.65-0.95-11.18%3711,23334.24%
DIS230120P001050002022-05-27 12:26PM EDT105.009.569.359.60-1.09-10.23%1204,29733.06%
DIS230120P001100002022-05-27 1:57PM EDT110.0011.7711.5511.90-1.63-12.16%1,0095,66731.98%
DIS230120P001150002022-05-27 10:53AM EDT115.0014.2114.1514.55-1.71-10.74%303,19530.93%
DIS230120P001200002022-05-27 1:06PM EDT120.0017.5817.1017.50-1.77-9.15%347,92629.79%
DIS230120P001250002022-05-27 12:17PM EDT125.0021.0020.5020.90-3.63-14.74%464,45628.98%
DIS230120P001300002022-05-27 11:46AM EDT130.0024.7024.2024.65-2.23-8.28%1011,85028.34%
DIS230120P001350002022-05-27 1:26PM EDT135.0028.6528.2028.60-2.50-8.03%188,48327.42%
DIS230120P001400002022-05-27 10:14AM EDT140.0033.0432.4033.00-2.26-6.40%10817,29427.45%
DIS230120P001450002022-05-27 9:31AM EDT145.0038.3437.0537.55-1.62-4.05%17,11027.52%
DIS230120P001500002022-05-27 1:45PM EDT150.0042.3041.6542.10-2.12-4.77%3111,42926.80%
DIS230120P001550002022-05-26 1:30PM EDT155.0049.5146.4547.200.00-44,71929.53%
DIS230120P001600002022-05-27 12:08PM EDT160.0051.9051.4051.75-2.10-3.89%298,32127.49%
DIS230120P001650002022-05-27 1:16PM EDT165.0056.7056.4056.85-3.44-5.72%52,08730.24%
DIS230120P001700002022-05-27 11:55AM EDT170.0061.8861.3061.90-2.82-4.36%63,92132.40%
DIS230120P001750002022-05-26 3:53PM EDT175.0069.1766.2567.250.00-11,04537.11%
DIS230120P001800002022-05-25 3:10PM EDT180.0076.5871.4071.950.00-542136.04%
DIS230120P001850002022-05-27 9:34AM EDT185.0078.0076.3577.20-3.57-4.38%111739.87%
DIS230120P001900002022-05-24 2:59PM EDT190.0089.1581.1582.300.00-2636442.21%
DIS230120P001950002022-05-16 2:07PM EDT195.0088.9186.4087.200.00-715042.80%
DIS230120P002000002022-05-26 10:25AM EDT200.0094.8091.2592.150.00-51,15743.71%
DIS230120P002100002022-05-18 9:41AM EDT210.00103.00100.95102.300.00-2147.73%
DIS230120P002200002022-05-25 10:20AM EDT220.00117.70111.15112.300.00-4550.24%
DIS230120P002300002022-03-03 4:53PM EDT230.0084.5591.5593.950.00-1270.00%
DIS230120P002400002022-05-19 10:14AM EDT240.00135.50131.35132.050.00-16152.22%
DIS230120P002500002022-05-27 12:32PM EDT250.00142.22141.45142.00+8.22+6.13%2510553.69%
DIS230120P002600002022-04-13 1:26PM EDT260.00127.35152.45154.050.00-19366.81%
DIS230120P002700002022-04-06 9:34AM EDT270.00136.530.000.000.00-1210.00%
DIS230120P002800002022-03-17 12:00PM EDT280.00142.50148.00150.750.00-6150.00%
DIS230120P002900002022-04-20 3:38PM EDT290.00165.00187.00188.550.00-4196.30%