La bourse est fermée

The Walt Disney Company (DIS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
176,00-0,25 (-0,14 %)
À la clôture : 4:02PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour1 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS211001C001150002021-09-22 3:43PM EDT115.0059.0060.8061.350.00-34129.30%
DIS211001C001250002021-09-21 3:46PM EDT125.0047.6550.8551.300.00-1026106.25%
DIS211001C001300002021-09-22 11:50AM EDT130.0043.8545.6546.450.00-111290.63%
DIS211001C001350002021-09-22 2:50PM EDT135.0038.3540.7541.400.00-5984.77%
DIS211001C001400002021-09-22 3:41PM EDT140.0034.2535.8536.600.00-3488.09%
DIS211001C001450002021-09-07 12:35PM EDT145.0038.9030.6531.500.00--164.45%
DIS211001C001500002021-09-24 10:25AM EDT150.0026.1525.9026.25+0.14+0.54%16032754.49%
DIS211001C001550002021-09-22 11:52AM EDT155.0018.7520.9021.350.00-1259.08%
DIS211001C001600002021-09-21 3:57PM EDT160.0012.1515.9516.500.00-191651.37%
DIS211001C001650002021-09-24 12:00PM EDT165.0010.9510.9511.55-1.05-8.75%86039.60%
DIS211001C001675002021-09-23 3:36PM EDT167.509.208.609.000.00-94531.89%
DIS211001C001700002021-09-24 3:29PM EDT170.006.606.306.55-0.40-5.71%5922025.88%
DIS211001C001725002021-09-24 3:57PM EDT172.504.274.204.35-0.43-9.15%10857822.49%
DIS211001C001750002021-09-24 3:59PM EDT175.002.492.452.52-0.43-14.73%6692,20920.41%
DIS211001C001775002021-09-24 3:59PM EDT177.501.271.251.31-0.33-20.63%1,9482,15420.17%
DIS211001C001800002021-09-24 3:59PM EDT180.000.580.580.60-0.18-23.68%3,2865,06120.26%
DIS211001C001825002021-09-24 3:59PM EDT182.500.260.250.27-0.09-25.71%8831,64421.09%
DIS211001C001850002021-09-24 3:59PM EDT185.000.120.110.13-0.06-33.33%1,4113,42422.46%
DIS211001C001875002021-09-24 3:48PM EDT187.500.060.060.07-0.04-40.00%22563124.22%
DIS211001C001900002021-09-24 3:41PM EDT190.000.040.030.05-0.03-42.86%1401,44526.95%
DIS211001C001925002021-09-24 3:49PM EDT192.500.040.030.04-0.02-33.33%5645429.69%
DIS211001C001950002021-09-24 3:57PM EDT195.000.020.020.03-0.02-50.00%4894432.03%
DIS211001C001975002021-09-23 3:48PM EDT197.500.030.010.030.00-158535.55%
DIS211001C002000002021-09-24 3:55PM EDT200.000.030.020.03+0.01+50.00%581,03339.06%
DIS211001C002025002021-09-23 2:44PM EDT202.500.030.000.040.00-631843.75%
DIS211001C002050002021-09-24 2:17PM EDT205.000.020.010.020.00-2246843.36%
DIS211001C002100002021-09-24 10:47AM EDT210.000.010.000.07-0.38-97.44%254552.54%
DIS211001C002150002021-09-24 11:58AM EDT215.000.010.000.01-0.01-50.00%23251.56%
DIS211001C002200002021-09-20 9:39AM EDT220.000.030.000.010.00-59053.13%
DIS211001C002250002021-09-10 3:18PM EDT225.000.030.000.010.00-175757.81%
DIS211001C002300002021-09-21 2:26PM EDT230.000.030.000.030.00-114868.75%
DIS211001C002350002021-09-21 2:26PM EDT235.000.040.000.060.00-11479.69%
DIS211001C002400002021-09-13 12:10PM EDT240.000.040.000.010.00-523871.88%
Options de ventepour1 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS211001P001100002021-09-21 2:25PM EDT110.000.010.000.090.00-43133.59%
DIS211001P001200002021-09-22 3:23PM EDT120.000.020.000.010.00-373990.63%
DIS211001P001250002021-09-22 3:52PM EDT125.000.030.000.010.00-214381.25%
DIS211001P001300002021-09-23 3:10PM EDT130.000.010.000.090.00-113189.84%
DIS211001P001350002021-09-24 3:59PM EDT135.000.010.010.02-0.01-50.00%10114370.31%
DIS211001P001400002021-09-23 12:32PM EDT140.000.020.010.040.00-122764.84%
DIS211001P001450002021-09-24 12:50PM EDT145.000.020.010.03+0.01+100.00%2011254.69%
DIS211001P001500002021-09-24 3:45PM EDT150.000.020.010.030.00-7830948.05%
DIS211001P001550002021-09-24 1:23PM EDT155.000.050.030.040.00-2238740.82%
DIS211001P001600002021-09-24 3:56PM EDT160.000.060.050.07-0.06-50.00%16465734.57%
DIS211001P001625002021-09-24 3:45PM EDT162.500.080.070.09-0.08-50.00%4527631.06%
DIS211001P001650002021-09-24 3:54PM EDT165.000.110.120.13-0.13-54.17%26085727.93%
DIS211001P001675002021-09-24 3:59PM EDT167.500.210.190.21-0.11-34.38%66677525.20%
DIS211001P001700002021-09-24 3:59PM EDT170.000.360.360.38-0.16-30.77%8542,79422.88%
DIS211001P001725002021-09-24 3:59PM EDT172.500.720.710.75-0.15-17.24%1,5211,32621.19%
DIS211001P001750002021-09-24 3:59PM EDT175.001.461.431.51-0.13-8.18%1,4352,04120.31%
DIS211001P001775002021-09-24 3:56PM EDT177.502.762.682.79+0.01+0.36%4102,14019.96%
DIS211001P001800002021-09-24 3:54PM EDT180.004.454.454.65+0.15+3.49%1621,84920.97%
DIS211001P001825002021-09-24 3:49PM EDT182.506.516.606.85+0.11+1.72%572,81422.75%
DIS211001P001850002021-09-24 3:14PM EDT185.009.098.959.20+0.26+2.94%7937724.76%
DIS211001P001875002021-09-24 3:09PM EDT187.5011.5511.4011.70+0.95+8.96%1626829.69%
DIS211001P001900002021-09-24 3:44PM EDT190.0013.8413.8014.20+0.34+2.52%315834.47%
DIS211001P001925002021-09-24 12:27PM EDT192.5016.6516.3516.65+4.10+32.67%32236.91%
DIS211001P001950002021-09-23 12:21PM EDT195.0018.0318.8519.150.00-24441.11%
DIS211001P001975002021-09-20 12:07AM EDT197.5014.6221.3021.650.00--1245.22%
DIS211001P002000002021-09-20 11:29AM EDT200.0020.5523.8524.150.00-2549.22%
DIS211001P002050002021-09-21 10:43AM EDT205.0024.7028.8029.200.00-5059.77%
DIS211001P002100002021-09-21 2:48PM EDT210.0039.0033.8034.150.00-1364.26%
DIS211001P002150002021-09-20 12:07AM EDT215.0030.9538.4539.500.00--088.09%