La bourse est fermée

The Walt Disney Company (DIS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
146,22-0,98 (-0,67 %)
À la clôture : 04:02PM EST
146,97 +0,75 (+0,51 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour10 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS211210C001100002021-12-03 11:52AM EST110.0035.7035.7536.85+0.15+0.42%713100.78%
DIS211210C001150002021-12-03 3:23PM EST115.0030.1530.9531.60-1.75-5.49%20282.42%
DIS211210C001250002021-12-03 3:03PM EST125.0020.1021.1021.75-2.60-11.45%192670.51%
DIS211210C001300002021-12-02 10:40AM EST130.0015.7416.3516.95+0.28+1.81%217365.72%
DIS211210C001350002021-12-03 3:49PM EST135.0010.9011.5512.10-1.85-14.51%2027654.10%
DIS211210C001380002021-12-03 2:31PM EST138.007.908.959.40-1.95-19.80%36950.93%
DIS211210C001400002021-12-03 3:49PM EST140.006.557.207.55-1.40-17.61%4436849.49%
DIS211210C001410002021-12-03 3:27PM EST141.005.896.406.65-1.01-14.64%6230546.66%
DIS211210C001420002021-12-03 3:56PM EST142.005.655.605.85+0.28+5.21%1806845.07%
DIS211210C001430002021-12-03 3:59PM EST143.005.154.855.15-0.28-5.16%8218944.53%
DIS211210C001440002021-12-03 3:36PM EST144.003.904.154.40-1.10-22.00%60136942.68%
DIS211210C001450002021-12-03 3:59PM EST145.003.703.553.80-0.45-10.84%1,21969442.33%
DIS211210C001460002021-12-03 3:59PM EST146.003.023.003.15-0.43-12.46%79845540.67%
DIS211210C001470002021-12-03 3:59PM EST147.002.512.452.57-0.37-12.85%1,73688539.26%
DIS211210C001480002021-12-03 3:59PM EST148.002.002.002.10-0.42-17.36%1,21984538.60%
DIS211210C001490002021-12-03 3:57PM EST149.001.621.611.69-0.35-17.77%5751,10237.99%
DIS211210C001500002021-12-03 3:59PM EST150.001.321.301.32-0.27-16.98%7,4093,06037.16%
DIS211210C001525002021-12-03 3:58PM EST152.500.730.680.72-0.21-22.34%1,6761,44636.82%
DIS211210C001550002021-12-03 3:59PM EST155.000.360.360.37-0.12-25.00%9132,14536.82%
DIS211210C001575002021-12-03 3:59PM EST157.500.190.170.20-0.08-29.63%28179237.79%
DIS211210C001600002021-12-03 3:59PM EST160.000.100.090.10-0.05-33.33%9422,84338.48%
DIS211210C001625002021-12-03 3:49PM EST162.500.050.050.06-0.05-50.00%32958540.23%
DIS211210C001650002021-12-03 3:58PM EST165.000.040.030.04-0.04-50.00%5604,00442.58%
DIS211210C001675002021-12-03 3:34PM EST167.500.030.010.04-0.01-25.00%12527447.07%
DIS211210C001700002021-12-03 3:41PM EST170.000.030.020.030.00-1861,62249.61%
DIS211210C001725002021-12-03 2:25PM EST172.500.010.020.03-0.02-66.67%1529252.73%
DIS211210C001750002021-12-03 2:25PM EST175.000.010.000.03-0.01-50.00%3671,23753.13%
DIS211210C001775002021-12-03 9:46AM EST177.500.020.000.03-0.01-33.33%52422357.03%
DIS211210C001800002021-12-03 3:01PM EST180.000.010.000.03-0.01-50.00%1089660.94%
DIS211210C001850002021-12-03 3:59PM EST185.000.020.010.02-0.01-33.33%1236667.97%
DIS211210C001900002021-12-03 3:26PM EST190.000.010.000.01-0.01-50.00%32459767.19%
DIS211210C001950002021-12-01 12:21PM EST195.000.010.000.020.00-319378.13%
DIS211210C002000002021-12-03 10:10AM EST200.000.010.000.010.00-34383978.13%
DIS211210C002050002021-11-30 2:18PM EST205.000.010.000.010.00-312684.38%
DIS211210C002100002021-11-29 1:13PM EST210.000.020.000.020.00-83295.31%
DIS211210C002150002021-11-30 3:49PM EST215.000.010.000.020.00-316150101.56%
DIS211210C002200002021-11-26 9:38AM EST220.000.010.000.100.00-100173125.00%
DIS211210C002250002021-11-23 12:38PM EST225.000.020.000.120.00-112133.59%
DIS211210C002300002021-12-03 10:11AM EST230.000.010.000.02-0.03-75.00%54839117.19%
Options de ventepour10 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS211210P001100002021-12-03 3:53PM EST110.000.060.050.06+0.02+50.00%25112096.09%
DIS211210P001150002021-12-03 3:51PM EST115.000.100.090.10+0.05+100.00%28527989.06%
DIS211210P001200002021-12-03 3:58PM EST120.000.160.140.16+0.08+100.00%19030780.86%
DIS211210P001250002021-12-03 3:56PM EST125.000.230.220.24+0.09+64.29%56536272.07%
DIS211210P001300002021-12-03 3:59PM EST130.000.340.340.36+0.11+47.83%65175862.60%
DIS211210P001350002021-12-03 3:57PM EST135.000.560.530.58+0.18+47.37%45695552.73%
DIS211210P001380002021-12-03 3:57PM EST138.000.840.770.85+0.27+47.37%44625548.73%
DIS211210P001390002021-12-03 3:38PM EST139.001.200.890.98+0.55+84.62%18533547.36%
DIS211210P001400002021-12-03 3:58PM EST140.001.081.041.10+0.31+40.26%1,3231,22745.44%
DIS211210P001410002021-12-03 3:59PM EST141.001.241.191.28+0.33+36.26%56134844.17%
DIS211210P001420002021-12-03 3:56PM EST142.001.461.391.49+0.40+37.74%9001,03142.92%
DIS211210P001430002021-12-03 3:58PM EST143.001.661.701.74+0.38+29.69%1,1591,13641.75%
DIS211210P001440002021-12-03 3:57PM EST144.002.041.932.05+0.48+30.77%7831,50740.85%
DIS211210P001450002021-12-03 3:59PM EST145.002.322.262.53+0.44+23.40%1,2461,70441.65%
DIS211210P001460002021-12-03 3:59PM EST146.002.702.672.93+0.46+20.54%96985440.67%
DIS211210P001470002021-12-03 3:43PM EST147.003.833.103.35+1.15+42.91%91366939.26%
DIS211210P001480002021-12-03 3:58PM EST148.003.843.653.85+0.74+23.87%15179538.18%
DIS211210P001490002021-12-03 3:31PM EST149.005.054.254.45+1.35+36.49%17842637.72%
DIS211210P001500002021-12-03 3:55PM EST150.005.154.855.15+0.76+17.31%2421,76637.94%
DIS211210P001525002021-12-03 3:33PM EST152.507.706.757.20+1.55+25.20%25831940.58%
DIS211210P001550002021-12-03 3:55PM EST155.009.398.909.45+1.10+13.27%1851,55244.14%
DIS211210P001575002021-12-03 3:54PM EST157.5011.5511.2511.65+1.08+10.32%48827843.85%
DIS211210P001600002021-12-03 3:49PM EST160.0014.8213.6014.15+1.67+12.70%1451,55150.49%
DIS211210P001625002021-12-03 3:18PM EST162.5017.7615.7516.80+2.34+15.18%16019461.87%
DIS211210P001650002021-12-03 3:59PM EST165.0018.8518.6019.25+1.25+7.10%13791452.15%
DIS211210P001675002021-12-03 3:21PM EST167.5022.3521.0521.80+2.00+9.83%316357.32%
DIS211210P001700002021-12-03 3:59PM EST170.0023.8523.5524.00+0.85+3.70%11845567.19%
DIS211210P001750002021-12-03 2:28PM EST175.0030.1828.0529.25+0.69+2.34%26589.84%
DIS211210P001800002021-12-01 3:07PM EST180.0036.3033.1534.350.00-145104.69%
DIS211210P001850002021-12-01 2:48PM EST185.0040.9138.4039.350.00-2684.57%
DIS211210P001900002021-11-10 3:59PM EST190.0043.7043.4044.250.00-6984.38%
DIS211210P001950002021-11-11 12:15PM EST195.0031.7548.4049.250.00--091.41%
DIS211210P002000002021-11-11 12:22PM EST200.0037.0553.3554.200.00--0135.55%
DIS211210P002100002021-11-11 10:13AM EST210.0050.0563.4064.200.00--0102.34%
DIS211210P002200002021-12-03 2:31PM EST220.0075.2573.4574.25+5.38+7.70%20130.08%
DIS211210P002250002021-12-02 10:38AM EST225.0080.0578.3079.100.00-20167.19%
DIS211210P002300002021-11-29 12:57PM EST230.0082.8083.3084.200.00-200181.84%