La bourse est fermée

The Walt Disney Company (DIS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
108,45+2,84 (+2,69 %)
À partir de 02:21PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS240119C000550002022-05-25 3:09PM EDT55.0053.2557.0058.300.00-224652.74%
DIS240119C000600002022-05-27 9:31AM EDT60.0052.1052.6554.15+0.85+1.66%56250.35%
DIS240119C000650002022-05-25 3:46PM EDT65.0044.7548.6549.900.00-21550.37%
DIS240119C000700002022-05-27 12:04PM EDT70.0045.5044.7045.90+5.26+13.07%314648.26%
DIS240119C000750002022-05-27 12:58PM EDT75.0041.2040.7542.10+1.72+4.36%19546.53%
DIS240119C000800002022-05-27 1:04PM EDT80.0037.6037.0538.30+2.22+6.27%1172344.57%
DIS240119C000850002022-05-27 9:53AM EDT85.0033.0033.6534.85+1.05+3.29%133443.25%
DIS240119C000900002022-05-27 11:01AM EDT90.0030.6130.3031.40+1.75+6.06%1097841.66%
DIS240119C000950002022-05-27 1:53PM EDT95.0027.7227.1528.30+1.94+7.53%2253340.55%
DIS240119C001000002022-05-27 2:02PM EDT100.0024.9324.6025.00+1.83+7.92%1202,84238.76%
DIS240119C001050002022-05-27 1:39PM EDT105.0022.0521.6022.30+1.49+7.25%3245037.87%
DIS240119C001100002022-05-27 1:56PM EDT110.0019.5019.2019.75+1.40+7.73%451,59936.96%
DIS240119C001150002022-05-27 12:58PM EDT115.0016.9016.6017.55+1.21+7.71%131,08836.39%
DIS240119C001200002022-05-27 1:01PM EDT120.0014.8514.5015.35+1.00+7.22%332,51435.52%
DIS240119C001250002022-05-27 9:49AM EDT125.0012.5512.6013.45+0.64+5.37%94,69734.89%
DIS240119C001300002022-05-27 12:54PM EDT130.0011.2211.0011.65+0.77+7.37%253,95834.15%
DIS240119C001350002022-05-27 12:54PM EDT135.009.689.3510.00+0.88+10.00%41,22233.40%
DIS240119C001400002022-05-26 3:57PM EDT140.007.818.108.700.00-363,06933.03%
DIS240119C001450002022-05-27 12:31PM EDT145.006.956.957.50+0.32+4.83%810,27332.59%
DIS240119C001500002022-05-27 1:50PM EDT150.006.206.006.30+0.45+7.83%905,82731.87%
DIS240119C001550002022-05-27 2:00PM EDT155.005.255.005.50+0.43+8.92%610,53931.76%
DIS240119C001600002022-05-27 1:11PM EDT160.004.414.254.60+0.21+5.00%255,33231.19%
DIS240119C001650002022-05-27 10:13AM EDT165.003.903.604.10+0.27+7.44%12,48131.36%
DIS240119C001700002022-05-27 12:33PM EDT170.003.183.153.30+0.28+9.66%102,12330.53%
DIS240119C001750002022-05-27 10:39AM EDT175.002.932.623.00+0.23+8.52%11,29930.90%
DIS240119C001800002022-05-27 9:42AM EDT180.002.442.302.64+0.11+4.72%22,95030.95%
DIS240119C001850002022-05-26 2:22PM EDT185.002.001.802.440.00-141,03731.38%
DIS240119C001900002022-05-26 3:51PM EDT190.001.851.592.050.00-301,10731.05%
DIS240119C001950002022-05-24 10:35AM EDT195.001.401.441.970.00-137931.74%
DIS240119C002000002022-05-27 1:56PM EDT200.001.391.301.61-0.01-0.71%205,70531.21%
DIS240119C002100002022-05-26 1:51PM EDT210.000.980.871.310.00-169531.57%
DIS240119C002200002022-05-27 1:29PM EDT220.001.020.851.14+0.19+22.89%211,51032.28%
DIS240119C002300002022-05-27 12:23PM EDT230.000.690.460.92+0.09+15.00%289132.45%
DIS240119C002400002022-05-27 10:50AM EDT240.000.930.450.92+0.41+78.85%146433.83%
DIS240119C002500002022-05-27 1:57PM EDT250.000.530.390.67+0.02+3.92%71,00833.30%
DIS240119C002600002022-05-27 1:28PM EDT260.000.400.350.52+0.05+14.29%1892133.15%
DIS240119C002700002022-05-27 1:28PM EDT270.000.350.300.39+0.02+6.06%72,14032.86%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS240119P000550002022-05-26 3:59PM EDT55.002.452.012.350.00-1021943.84%
DIS240119P000600002022-05-24 3:10PM EDT60.003.552.613.050.00-335142.52%
DIS240119P000650002022-05-26 10:52AM EDT65.003.903.353.600.00-422340.20%
DIS240119P000700002022-05-27 2:04PM EDT70.004.264.204.50-1.00-19.01%571638.95%
DIS240119P000750002022-05-25 12:34PM EDT75.006.455.005.300.00-46,32037.03%
DIS240119P000800002022-05-27 10:54AM EDT80.006.506.156.55-0.50-7.14%1501,91636.10%
DIS240119P000850002022-05-27 11:31AM EDT85.007.507.507.85-0.90-10.71%197434.90%
DIS240119P000900002022-05-25 12:25PM EDT90.0010.888.909.400.00-117,30733.91%
DIS240119P000950002022-05-26 11:17AM EDT95.0011.9010.6011.100.00-233,76832.87%
DIS240119P001000002022-05-27 2:05PM EDT100.0012.6912.6012.70-1.18-8.51%276,89831.27%
DIS240119P001050002022-05-27 1:12PM EDT105.0014.7514.5514.80-1.36-8.44%214,71530.30%
DIS240119P001100002022-05-27 1:12PM EDT110.0017.2016.8517.15-1.50-8.02%23,48029.41%
DIS240119P001150002022-05-26 2:55PM EDT115.0021.0019.3520.000.00-32,56429.03%
DIS240119P001200002022-05-27 1:49PM EDT120.0022.6022.1522.90-1.60-6.61%321,83528.35%
DIS240119P001250002022-05-27 12:17PM EDT125.0025.6425.1525.80-2.20-7.90%54,04127.27%
DIS240119P001300002022-05-27 12:29PM EDT130.0028.7928.4529.10-1.98-6.43%48,85726.53%
DIS240119P001350002022-05-27 9:59AM EDT135.0032.8031.9032.70-1.17-3.44%105,86925.98%
DIS240119P001400002022-05-27 1:58PM EDT140.0035.8035.6036.00-4.46-11.08%46,08224.34%
DIS240119P001450002022-05-27 12:17PM EDT145.0040.1439.5040.40-2.96-6.87%62,70424.73%
DIS240119P001500002022-05-27 1:45PM EDT150.0043.8043.5044.50-2.60-5.60%324,52424.07%
DIS240119P001550002022-05-27 9:39AM EDT155.0049.2947.8048.80-1.46-2.88%12,45623.54%
DIS240119P001600002022-05-25 3:27PM EDT160.0057.1252.4053.300.00-482,24323.26%
DIS240119P001650002022-05-20 3:50PM EDT165.0062.6057.1057.800.00-11,01122.58%
DIS240119P001700002022-05-24 12:29PM EDT170.0068.6361.8062.500.00-8488022.35%
DIS240119P001750002022-05-26 12:04PM EDT175.0069.7566.4067.350.00-176322.62%
DIS240119P001800002022-05-26 10:02AM EDT180.0075.2071.1572.550.00-158524.68%
DIS240119P001850002022-05-27 1:43PM EDT185.0076.7576.3077.25-6.25-7.53%272323.98%
DIS240119P001900002022-05-16 9:31AM EDT190.0082.7781.0582.300.00-15425.21%
DIS240119P001950002022-05-26 10:17AM EDT195.0089.7886.2587.350.00-194226.40%
DIS240119P002000002022-05-23 3:02PM EDT200.0094.1491.1092.200.00-31,00326.28%
DIS240119P002100002022-04-12 1:37PM EDT210.0078.70104.50108.000.00-12147.82%
DIS240119P002200002022-04-21 10:01AM EDT220.0094.87116.20119.050.00-1152.27%
DIS240119P002300002022-05-05 10:02AM EDT230.00116.00120.70122.700.00-1134.04%
DIS240119P002400002022-04-28 11:25AM EDT240.00126.62130.65132.600.00-100034.89%
DIS240119P002500002022-05-19 3:52PM EDT250.00146.63140.80143.450.00-11040.58%
DIS240119P002600002022-05-09 2:09PM EDT260.00152.26150.40152.850.00-163038.97%
DIS240119P002700002022-05-12 10:48AM EDT270.00165.73160.50162.900.00-582740.48%