La bourse est fermée

The Walt Disney Company (DIS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
95,85-2,27 (-2,31 %)
À la clôture : 04:03PM EDT
96,15 +0,30 (+0,31 %)
Échanges après Bourse : 05:14PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour30 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS220930C000900002022-09-27 3:54PM EDT90.006.305.906.30-3.43-35.25%29513258.59%
DIS220930C000920002022-09-27 12:16PM EDT92.004.804.254.55-1.90-28.36%41053.13%
DIS220930C000930002022-09-27 3:52PM EDT93.003.753.503.75-2.85-43.18%15251.03%
DIS220930C000940002022-09-27 3:34PM EDT94.002.832.802.94-2.67-48.55%14247.22%
DIS220930C000950002022-09-27 3:59PM EDT95.002.202.152.28-1.98-47.37%1646945.75%
DIS220930C000960002022-09-27 3:59PM EDT96.001.641.581.70-1.75-51.62%23611844.29%
DIS220930C000970002022-09-27 3:59PM EDT97.001.161.121.22-1.48-56.06%87417043.07%
DIS220930C000980002022-09-27 3:55PM EDT98.000.780.750.83-1.17-60.00%84119641.80%
DIS220930C000990002022-09-27 3:59PM EDT99.000.500.480.53-1.02-67.11%1,23054740.53%
DIS220930C001000002022-09-27 3:59PM EDT100.000.330.290.33-0.75-69.44%2,3451,05339.84%
DIS220930C001010002022-09-27 3:57PM EDT101.000.210.180.22-0.56-72.73%1,24889940.63%
DIS220930C001020002022-09-27 3:59PM EDT102.000.120.110.14-0.38-76.00%5091,29041.02%
DIS220930C001030002022-09-27 3:57PM EDT103.000.080.070.08-0.27-77.14%8841,18240.82%
DIS220930C001040002022-09-27 3:57PM EDT104.000.060.050.06-0.15-71.43%77996042.77%
DIS220930C001050002022-09-27 3:57PM EDT105.000.030.030.04-0.11-78.57%6621,23343.75%
DIS220930C001060002022-09-27 3:44PM EDT106.000.030.020.03-0.07-70.00%8653045.31%
DIS220930C001070002022-09-27 3:44PM EDT107.000.030.010.03-0.03-50.00%9954849.22%
DIS220930C001080002022-09-27 3:54PM EDT108.000.020.010.02-0.02-50.00%521,29050.00%
DIS220930C001090002022-09-27 2:48PM EDT109.000.010.010.02-0.02-66.67%3261351.56%
DIS220930C001100002022-09-27 3:29PM EDT110.000.020.010.020.00-1511,04754.69%
DIS220930C001110002022-09-27 12:56PM EDT111.000.020.000.02-0.01-33.33%9166354.69%
DIS220930C001120002022-09-27 3:37PM EDT112.000.020.000.04+0.01+100.00%1448362.50%
DIS220930C001130002022-09-27 3:30PM EDT113.000.010.000.02-0.01-50.00%121,36460.94%
DIS220930C001140002022-09-27 3:58PM EDT114.000.020.000.020.00-4373964.06%
DIS220930C001150002022-09-27 3:00PM EDT115.000.020.000.020.00-691,29266.41%
DIS220930C001160002022-09-27 9:57AM EDT116.000.010.000.020.00-1166168.75%
DIS220930C001170002022-09-27 1:16PM EDT117.000.010.000.020.00-167271.88%
DIS220930C001180002022-09-27 9:35AM EDT118.000.020.000.01+0.01+100.00%162,22868.75%
DIS220930C001190002022-09-27 3:31PM EDT119.000.010.000.010.00-31,01071.88%
DIS220930C001200002022-09-27 3:40PM EDT120.000.010.000.020.00-82,94079.69%
DIS220930C001210002022-09-27 9:46AM EDT121.000.010.000.050.00-21,52691.41%
DIS220930C001220002022-09-27 12:49PM EDT122.000.010.000.010.00-2046678.13%
DIS220930C001230002022-09-27 1:14PM EDT123.000.010.000.01-0.01-50.00%265381.25%
DIS220930C001240002022-09-26 9:31AM EDT124.000.020.000.010.00-326184.38%
DIS220930C001250002022-09-26 3:56PM EDT125.000.010.000.030.00-1492096.88%
DIS220930C001260002022-09-27 12:45PM EDT126.000.010.000.010.00-273887.50%
DIS220930C001270002022-09-27 1:08PM EDT127.000.010.000.00-0.01-50.00%27150.00%
DIS220930C001280002022-09-23 2:07PM EDT128.000.010.000.010.00-111393.75%
DIS220930C001290002022-09-22 12:41PM EDT129.000.010.000.010.00-399896.88%
DIS220930C001300002022-09-26 12:06PM EDT130.000.010.000.010.00-61,76496.88%
DIS220930C001350002022-09-16 9:31AM EDT135.000.020.000.020.00-1672115.63%
DIS220930C001400002022-09-21 10:36AM EDT140.000.010.000.010.00-3345118.75%
DIS220930C001450002022-09-20 9:51AM EDT145.000.010.000.010.00-559131.25%
DIS220930C001500002022-09-22 12:08PM EDT150.000.010.000.010.00-2162137.50%
DIS220930C001550002022-09-23 10:15AM EDT155.000.010.000.150.00-147194.53%
DIS220930C001600002022-09-12 12:58PM EDT160.000.010.000.010.00-2223156.25%
DIS220930C001650002022-08-17 12:40PM EDT165.000.060.000.010.00-53162.50%
DIS220930C001700002022-08-19 9:48AM EDT170.000.010.000.050.00-53200.00%
DIS220930C001800002022-09-14 9:32AM EDT180.000.010.000.010.00-56187.50%
Options de ventepour30 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS220930P000700002022-09-16 9:39AM EDT70.000.020.000.010.00-511103.13%
DIS220930P000750002022-09-27 3:46PM EDT75.000.010.000.010.00-38281.25%
DIS220930P000800002022-09-27 3:08PM EDT80.000.010.000.02-0.01-50.00%4020367.19%
DIS220930P000850002022-09-27 3:32PM EDT85.000.040.030.040.00-8735255.08%
DIS220930P000880002022-09-27 3:51PM EDT88.000.120.110.13+0.04+50.00%4912051.56%
DIS220930P000890002022-09-27 3:55PM EDT89.000.150.160.18+0.03+25.00%25328350.00%
DIS220930P000900002022-09-27 3:59PM EDT90.000.250.240.26+0.07+38.89%1,52294949.41%
DIS220930P000910002022-09-27 3:57PM EDT91.000.340.340.37+0.13+61.90%2048548.15%
DIS220930P000920002022-09-27 3:58PM EDT92.000.490.470.52+0.16+48.48%74731146.88%
DIS220930P000930002022-09-27 3:56PM EDT93.000.670.680.73+0.23+52.27%39532545.90%
DIS220930P000940002022-09-27 3:59PM EDT94.000.950.921.00+0.36+61.02%51745144.73%
DIS220930P000950002022-09-27 3:59PM EDT95.001.371.261.35+0.58+73.42%1,39287743.70%
DIS220930P000960002022-09-27 3:59PM EDT96.001.751.681.79+0.75+75.00%58762742.77%
DIS220930P000970002022-09-27 3:54PM EDT97.002.162.202.32+0.81+60.00%94381541.80%
DIS220930P000980002022-09-27 3:53PM EDT98.002.822.812.95+1.03+57.54%84570840.97%
DIS220930P000990002022-09-27 3:37PM EDT99.003.503.503.70+1.23+54.19%50067441.16%
DIS220930P001000002022-09-27 3:59PM EDT100.004.414.304.55+1.53+53.12%37991242.63%
DIS220930P001010002022-09-27 2:51PM EDT101.004.855.155.45+1.40+40.58%7679844.53%
DIS220930P001020002022-09-27 3:47PM EDT102.006.306.106.45+1.95+44.83%2649150.10%
DIS220930P001030002022-09-27 3:52PM EDT103.007.107.007.45+2.00+39.22%4665455.57%
DIS220930P001040002022-09-27 3:48PM EDT104.008.278.008.35+2.52+43.83%2631154.88%
DIS220930P001050002022-09-27 3:30PM EDT105.009.209.009.40+2.70+41.54%14067562.89%
DIS220930P001060002022-09-27 3:12PM EDT106.009.8810.0010.35+3.58+56.83%3731564.26%
DIS220930P001070002022-09-27 12:33PM EDT107.0010.3211.0011.35+1.62+18.62%221,39268.75%
DIS220930P001080002022-09-27 3:24PM EDT108.0011.8012.0012.35+2.45+26.20%2275551.56%
DIS220930P001090002022-09-27 3:18PM EDT109.0012.9013.0013.40+2.29+21.58%11329160.55%
DIS220930P001100002022-09-27 2:55PM EDT110.0013.8014.0014.30+2.45+21.59%4239377.15%
DIS220930P001110002022-09-27 2:59PM EDT111.0014.8215.0015.40+2.19+17.34%1213067.58%
DIS220930P001120002022-09-27 2:59PM EDT112.0016.1615.9516.35+2.53+18.56%2016690.04%
DIS220930P001130002022-09-27 11:07AM EDT113.0014.7817.0017.35+0.30+2.07%613567.97%
DIS220930P001140002022-09-27 3:18PM EDT114.0017.9017.9018.35+2.25+14.38%7621598.05%
DIS220930P001150002022-09-27 2:30PM EDT115.0019.2518.9519.30+2.89+17.67%127896.48%
DIS220930P001160002022-09-26 9:49AM EDT116.0018.5119.9520.35+2.43+15.11%110450.00%
DIS220930P001170002022-09-26 9:31AM EDT117.0017.4620.9021.400.00-116150.00%
DIS220930P001180002022-09-26 11:39AM EDT118.0019.1221.9522.350.00-32850.00%
DIS220930P001190002022-09-22 12:50PM EDT119.0016.2222.8023.550.00-52485.94%
DIS220930P001200002022-09-27 3:09PM EDT120.0023.8523.9524.40+3.00+14.39%27488.28%
DIS220930P001210002022-09-23 11:38AM EDT121.0021.1524.8525.450.00-1250.00%
DIS220930P001220002022-09-21 3:49PM EDT122.0016.7025.9026.450.00-1416293.75%
DIS220930P001230002022-09-21 3:59PM EDT123.0018.2526.8527.500.00-471996.88%
DIS220930P001240002022-09-21 3:59PM EDT124.0019.5027.6528.450.00-4112144.53%
DIS220930P001250002022-09-23 11:38AM EDT125.0025.1428.9029.450.00-115102.34%
DIS220930P001260002022-09-21 3:59PM EDT126.0021.0029.7530.550.00-322050.00%
DIS220930P001290002022-09-21 2:42PM EDT129.0022.0032.8533.450.00--050.00%
DIS220930P001300002022-09-13 3:36PM EDT130.0018.4833.8534.450.00-10050.00%
DIS220930P001350002022-09-08 10:10AM EDT135.0023.1138.8539.500.00-10128.13%
DIS220930P001400002022-08-26 10:01AM EDT140.0022.7039.6540.850.00-100.00%
DIS220930P001500002022-09-07 10:14AM EDT150.0039.3553.8054.500.00--0100.00%
DIS220930P001550002022-08-16 3:57PM EDT155.0030.0443.8544.450.00-200.00%