La bourse est fermée

The Walt Disney Company (DIS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
134,78-2,60 (-1,89 %)
À partir de 03:02PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS220128C001050002021-12-27 9:43AM EST105.0047.4527.7528.650.00-220.00%
DIS220128C001100002022-01-24 11:56AM EST110.0021.1022.6523.55-6.56-23.72%3850.00%
DIS220128C001150002022-01-24 11:36AM EST115.0016.2817.7018.60-8.62-34.62%380.00%
DIS220128C001200002022-01-24 1:50PM EST120.0014.5013.2014.00-3.10-17.61%30140.00%
DIS220128C001250002022-01-24 2:39PM EST125.009.108.659.15-4.30-32.09%46850.00%
DIS220128C001300002022-01-24 2:39PM EST130.005.104.905.20-3.30-39.29%2,4056231.45%
DIS220128C001350002022-01-24 2:45PM EST135.002.272.192.27-2.33-50.65%11,4011,06737.77%
DIS220128C001390002022-01-24 2:46PM EST139.000.900.930.93-1.30-59.09%3,1421,37338.99%
DIS220128C001400002022-01-24 2:42PM EST140.000.750.690.74-1.04-58.10%4,3844,52139.62%
DIS220128C001410002022-01-24 2:38PM EST141.000.570.550.62-0.88-60.69%1,88671641.07%
DIS220128C001420002022-01-24 2:40PM EST142.000.450.410.45-0.68-60.18%2,4301,63140.53%
DIS220128C001430002022-01-24 2:43PM EST143.000.350.320.34-0.62-63.92%6971,03140.72%
DIS220128C001440002022-01-24 2:36PM EST144.000.240.250.27-0.51-68.00%93265841.50%
DIS220128C001450002022-01-24 2:40PM EST145.000.200.190.22-0.34-62.96%1,2801,99542.58%
DIS220128C001460002022-01-24 2:37PM EST146.000.130.150.16-0.29-69.05%37783342.58%
DIS220128C001470002022-01-24 2:21PM EST147.000.110.120.14-0.23-67.65%18927444.14%
DIS220128C001480002022-01-24 2:33PM EST148.000.090.090.11-0.17-65.38%40045944.82%
DIS220128C001490002022-01-24 2:36PM EST149.000.070.080.09-0.14-66.67%5623845.70%
DIS220128C001500002022-01-24 2:27PM EST150.000.050.060.08-0.11-68.75%2,4831,75547.27%
DIS220128C001525002022-01-24 2:33PM EST152.500.040.040.05-0.07-63.64%5291,94749.61%
DIS220128C001550002022-01-24 2:35PM EST155.000.020.020.03-0.05-71.43%3103,08650.39%
DIS220128C001575002022-01-24 2:40PM EST157.500.030.020.03-0.02-40.00%7841,11855.47%
DIS220128C001600002022-01-24 2:46PM EST160.000.030.010.03-0.01-25.00%8613,69458.59%
DIS220128C001625002022-01-24 2:32PM EST162.500.030.010.03-0.01-25.00%341,19663.28%
DIS220128C001650002022-01-24 2:08PM EST165.000.010.010.02-0.02-66.67%1251,80665.63%
DIS220128C001675002022-01-24 2:03PM EST167.500.010.000.01-0.02-66.67%1742,33762.50%
DIS220128C001700002022-01-24 2:02PM EST170.000.020.000.02+0.01+100.00%171,64171.09%
DIS220128C001725002022-01-21 2:11PM EST172.500.020.000.010.00-367970.31%
DIS220128C001750002022-01-24 2:05PM EST175.000.010.000.01-0.03-75.00%2572275.00%
DIS220128C001775002022-01-21 3:40PM EST177.500.010.000.010.00-328878.13%
DIS220128C001800002022-01-21 2:12PM EST180.000.020.000.010.00-5463781.25%
DIS220128C001825002022-01-21 10:30AM EST182.500.010.000.010.00-4584.38%
DIS220128C001850002022-01-18 11:37AM EST185.000.030.000.010.00-351187.50%
DIS220128C001900002022-01-21 2:37PM EST190.000.040.000.010.00-81,44893.75%
DIS220128C001950002022-01-18 3:06PM EST195.000.010.000.010.00-117100.00%
DIS220128C002000002022-01-21 9:40AM EST200.000.010.000.010.00-846106.25%
DIS220128C002050002022-01-13 9:56AM EST205.000.010.000.010.00-120112.50%
DIS220128C002100002022-01-04 9:34AM EST210.000.050.000.050.00-1317138.28%
DIS220128C002150002022-01-05 10:22AM EST215.000.040.000.010.00-175125.00%
DIS220128C002200002021-12-28 10:00AM EST220.000.100.000.050.00--6150.78%
DIS220128C002250002021-12-13 12:11AM EST225.000.100.000.000.00--050.00%
DIS220128C002300002022-01-06 10:02AM EST230.000.310.000.010.00--2143.75%
Options de ventepour28 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS220128P001000002022-01-24 2:46PM EST100.000.040.030.04+0.02+100.00%1,23383104.69%
DIS220128P001050002022-01-24 2:44PM EST105.000.060.060.08+0.03+100.00%5141,71897.66%
DIS220128P001100002022-01-24 2:44PM EST110.000.120.120.12+0.05+71.43%1,15027088.67%
DIS220128P001150002022-01-24 2:43PM EST115.000.220.220.23+0.11+100.00%1,00489480.66%
DIS220128P001200002022-01-24 2:45PM EST120.000.420.410.43+0.19+82.61%2,62471672.36%
DIS220128P001250002022-01-24 2:46PM EST125.000.910.880.90+0.49+116.67%4,7091,27066.41%
DIS220128P001300002022-01-24 2:46PM EST130.002.021.962.02+1.12+124.44%6,6891,10163.53%
DIS220128P001350002022-01-24 2:44PM EST135.004.004.004.15+2.04+104.08%1,6422,84162.94%
DIS220128P001390002022-01-24 2:07PM EST139.005.506.406.85+1.75+46.67%21698465.43%
DIS220128P001400002022-01-24 2:35PM EST140.007.097.358.15+2.94+70.84%3521,12073.05%
DIS220128P001410002022-01-24 2:25PM EST141.007.958.108.80+3.30+70.97%3223873.05%
DIS220128P001420002022-01-24 1:35PM EST142.009.508.509.80+4.00+72.73%118972.46%
DIS220128P001430002022-01-24 1:09PM EST143.0011.509.9010.60+5.12+80.25%1024579.10%
DIS220128P001440002022-01-24 1:29PM EST144.0012.0910.3011.40+4.83+66.53%2216475.78%
DIS220128P001450002022-01-24 2:45PM EST145.0012.1411.9012.30+4.09+50.81%1402,27585.16%
DIS220128P001460002022-01-24 9:59AM EST146.0014.0012.4513.35+6.15+78.34%1142385.30%
DIS220128P001470002022-01-24 2:46PM EST147.0013.8813.5014.10+3.99+40.34%1258587.26%
DIS220128P001480002022-01-24 12:06PM EST148.0017.6314.2015.00+7.13+67.90%14042386.67%
DIS220128P001490002022-01-24 12:47PM EST149.0018.5515.5016.10+7.56+68.79%201,08195.12%
DIS220128P001500002022-01-24 1:45PM EST150.0016.6016.7017.30+3.90+30.71%1871,534103.47%
DIS220128P001525002022-01-24 2:39PM EST152.5019.2218.7519.70+4.58+31.28%147490106.30%
DIS220128P001550002022-01-24 2:45PM EST155.0021.8521.9022.10+4.33+24.71%183935121.83%
DIS220128P001575002022-01-24 2:07PM EST157.5022.8624.1024.70+2.98+14.99%73205127.98%
DIS220128P001600002022-01-24 2:35PM EST160.0026.4926.6027.55+4.24+19.06%186627140.67%
DIS220128P001625002022-01-24 10:26AM EST162.5031.1028.8529.60+6.43+26.06%570139.36%
DIS220128P001650002022-01-24 1:16PM EST165.0033.1031.6532.20+5.95+21.92%27393152.54%
DIS220128P001675002022-01-20 11:19AM EST167.5015.6533.8534.850.00-229157.86%
DIS220128P001700002022-01-24 9:55AM EST170.0037.0036.3037.50+4.83+15.01%1119166.50%
DIS220128P001750002022-01-20 11:05AM EST175.0042.9341.1542.45+20.16+88.54%22177.34%
DIS220128P001800002022-01-21 12:42PM EST180.0040.6846.1047.000.00-154182.08%
DIS220128P001850002022-01-21 3:09PM EST185.0048.0951.3052.300.00-10202.88%
DIS220128P001900002022-01-21 3:09PM EST190.0053.1356.1557.000.00-11206.79%
DIS220128P002000002022-01-07 3:23PM EST200.0041.7566.1067.900.00-60244.14%
DIS220128P002050002022-01-21 9:45AM EST205.0066.8071.1072.850.00-40254.00%
DIS220128P002100002022-01-21 9:45AM EST210.0071.8076.3077.500.00-10261.52%
DIS220128P002150002022-01-06 11:48AM EST215.0059.0581.5582.500.00--0275.98%