La bourse est fermée

The Walt Disney Company (DIS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
108,73+3,12 (+2,95 %)
À partir de 02:37PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour27 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS220527C000700002022-05-17 10:02AM EDT70.0038.0038.1538.600.00--00.00%
DIS220527C000750002022-04-20 10:48AM EDT75.0052.0027.7028.450.00--140.00%
DIS220527C000800002022-05-26 1:58PM EDT80.0026.0028.2528.550.00-330.00%
DIS220527C000850002022-05-20 10:08AM EDT85.0016.0323.3023.800.00-11222.66%
DIS220527C000890002022-05-25 12:15PM EDT89.0013.8519.3019.550.00-170.00%
DIS220527C000900002022-05-27 10:25AM EDT90.0018.3018.2518.55+2.43+15.31%2530.00%
DIS220527C000910002022-05-24 3:59PM EDT91.0010.7017.3017.550.00-420.00%
DIS220527C000920002022-05-25 9:35AM EDT92.0010.2016.3516.600.00-230.00%
DIS220527C000930002022-05-24 12:24PM EDT93.008.9015.3515.550.00-22110.00%
DIS220527C000940002022-05-24 12:39PM EDT94.007.3514.2514.550.00-230.00%
DIS220527C000950002022-05-27 10:10AM EDT95.0012.8013.2513.65+1.80+16.36%1330.00%
DIS220527C000960002022-05-26 3:19PM EDT96.009.1512.4012.600.00-1100.00%
DIS220527C000970002022-05-25 9:36AM EDT97.007.5511.3011.550.00-6230.00%
DIS220527C000980002022-05-26 2:52PM EDT98.007.5010.3510.550.00-1004880.00%
DIS220527C000990002022-05-27 11:24AM EDT99.009.079.359.50+2.16+31.26%4790.00%
DIS220527C001000002022-05-27 2:22PM EDT100.008.508.358.50+2.63+44.80%1524330.00%
DIS220527C001010002022-05-27 2:14PM EDT101.007.307.407.55+2.67+57.67%341,3180.00%
DIS220527C001020002022-05-27 2:10PM EDT102.006.356.356.50+2.52+65.80%959440.00%
DIS220527C001030002022-05-27 1:53PM EDT103.005.205.305.55+2.36+83.10%1817340.00%
DIS220527C001040002022-05-27 2:00PM EDT104.004.204.354.55+2.20+110.00%2091,3800.00%
DIS220527C001050002022-05-27 2:20PM EDT105.003.503.353.50+2.26+182.26%1,4162,1920.00%
DIS220527C001060002022-05-27 2:20PM EDT106.002.432.452.60+1.77+268.18%1,3922,2700.00%
DIS220527C001070002022-05-27 2:18PM EDT107.001.371.451.54+1.08+372.41%2,5642,1870.00%
DIS220527C001080002022-05-27 2:22PM EDT108.000.610.570.61+0.50+454.55%3,0411,7340.00%
DIS220527C001090002022-05-27 2:22PM EDT109.000.120.090.11+0.07+140.00%2,5871,9889.67%
DIS220527C001100002022-05-27 2:21PM EDT110.000.020.010.02-0.01-33.33%6,3651,91314.06%
DIS220527C001110002022-05-27 1:25PM EDT111.000.010.000.01-0.01-50.00%21892919.53%
DIS220527C001120002022-05-27 1:59PM EDT112.000.010.000.010.00-1461,79326.56%
DIS220527C001130002022-05-27 2:09PM EDT113.000.010.000.010.00-9766933.59%
DIS220527C001140002022-05-27 11:37AM EDT114.000.010.000.010.00-672240.63%
DIS220527C001150002022-05-27 2:20PM EDT115.000.010.000.010.00-81,17746.88%
DIS220527C001160002022-05-26 2:21PM EDT116.000.010.000.010.00-1635353.13%
DIS220527C001170002022-05-27 11:47AM EDT117.000.010.000.010.00-1388153.13%
DIS220527C001180002022-05-27 12:27PM EDT118.000.010.000.010.00-461459.38%
DIS220527C001190002022-05-27 10:14AM EDT119.000.010.000.01-0.01-50.00%117865.63%
DIS220527C001200002022-05-27 1:37PM EDT120.000.010.000.010.00-6793871.88%
DIS220527C001210002022-05-25 9:51AM EDT121.000.020.000.010.00-625475.00%
DIS220527C001220002022-05-26 9:43AM EDT122.000.010.000.010.00-243881.25%
DIS220527C001230002022-05-24 9:31AM EDT123.000.420.000.010.00-315787.50%
DIS220527C001240002022-05-26 2:51PM EDT124.000.010.000.010.00-213190.63%
DIS220527C001250002022-05-27 11:10AM EDT125.000.010.000.010.00-556196.88%
DIS220527C001260002022-05-23 3:49PM EDT126.000.020.000.010.00-4931100.00%
DIS220527C001270002022-05-26 9:43AM EDT127.000.010.000.010.00-251,008106.25%
DIS220527C001280002022-05-20 9:30AM EDT128.000.050.000.010.00-284112.50%
DIS220527C001290002022-05-23 2:18PM EDT129.000.020.000.010.00-176115.63%
DIS220527C001300002022-05-26 10:17AM EDT130.000.010.000.010.00-1731118.75%
DIS220527C001310002022-05-25 3:44PM EDT131.000.010.000.010.00-1165125.00%
DIS220527C001320002022-05-23 9:49AM EDT132.000.010.000.010.00-1182131.25%
DIS220527C001330002022-05-19 1:38PM EDT133.000.010.000.010.00-1216134.38%
DIS220527C001340002022-05-20 9:39AM EDT134.000.010.000.010.00-10195137.50%
DIS220527C001350002022-05-26 12:54PM EDT135.000.010.000.010.00-6438143.75%
DIS220527C001360002022-05-19 3:04PM EDT136.000.020.000.010.00-394146.88%
DIS220527C001370002022-05-24 9:50AM EDT137.000.010.000.010.00-9142150.00%
DIS220527C001380002022-05-19 11:41AM EDT138.000.010.000.010.00-3468156.25%
DIS220527C001390002022-05-24 10:31AM EDT139.000.020.000.010.00-174162.50%
DIS220527C001400002022-05-26 11:28AM EDT140.000.010.000.010.00-3308162.50%
DIS220527C001410002022-05-25 1:53PM EDT141.000.010.000.010.00-146168.75%
DIS220527C001420002022-05-16 11:01AM EDT142.000.020.000.010.00-134175.00%
DIS220527C001430002022-05-12 3:38PM EDT143.000.040.000.010.00-2105175.00%
DIS220527C001440002022-05-19 11:26AM EDT144.000.010.000.010.00-2047181.25%
DIS220527C001450002022-05-23 12:21PM EDT145.000.010.000.010.00-5168187.50%
DIS220527C001460002022-05-24 11:48AM EDT146.000.020.000.010.00-280187.50%
DIS220527C001500002022-05-25 10:59AM EDT150.000.010.000.010.00-1315206.25%
DIS220527C001550002022-05-18 9:51AM EDT155.000.010.000.010.00-3192225.00%
DIS220527C001600002022-05-17 12:15PM EDT160.000.010.000.010.00-5280237.50%
DIS220527C001650002022-05-13 2:32PM EDT165.000.020.000.010.00-2529256.25%
DIS220527C001700002022-05-19 1:16PM EDT170.000.020.000.010.00-135275.00%
DIS220527C001750002022-05-13 9:51AM EDT175.000.030.000.010.00-122287.50%
DIS220527C001800002022-05-11 9:36AM EDT180.000.060.000.010.00-1012306.25%
DIS220527C001850002022-05-10 10:08AM EDT185.000.010.000.010.00-459325.00%
DIS220527C001900002022-05-10 11:53AM EDT190.000.020.000.010.00-525337.50%
DIS220527C001950002022-04-25 3:18PM EDT195.000.010.000.010.00-52350.00%
Options de ventepour27 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS220527P000700002022-05-23 1:57PM EDT70.000.010.000.010.00-293281.25%
DIS220527P000750002022-05-23 12:42PM EDT75.000.010.000.010.00-111,148237.50%
DIS220527P000800002022-05-26 10:14AM EDT80.000.010.000.010.00-12,840200.00%
DIS220527P000850002022-05-25 12:21PM EDT85.000.010.000.010.00-2494162.50%
DIS220527P000880002022-05-25 2:57PM EDT88.000.020.000.010.00-2458143.75%
DIS220527P000890002022-05-26 10:18AM EDT89.000.010.000.010.00-10151137.50%
DIS220527P000900002022-05-27 1:15PM EDT90.000.010.000.010.00-13901128.13%
DIS220527P000910002022-05-26 2:32PM EDT91.000.010.000.010.00-4623121.88%
DIS220527P000920002022-05-26 11:57AM EDT92.000.010.000.010.00-228366115.63%
DIS220527P000930002022-05-27 11:09AM EDT93.000.010.000.010.00-3211106.25%
DIS220527P000940002022-05-27 10:33AM EDT94.000.010.000.010.00-21,041100.00%
DIS220527P000950002022-05-26 3:15PM EDT95.000.010.000.010.00-13495393.75%
DIS220527P000960002022-05-27 12:28PM EDT96.000.010.000.01-0.01-50.00%647987.50%
DIS220527P000970002022-05-27 11:02AM EDT97.000.010.000.01-0.01-50.00%752281.25%
DIS220527P000980002022-05-27 1:54PM EDT98.000.010.000.010.00-81,21375.00%
DIS220527P000990002022-05-27 2:02PM EDT99.000.010.000.01-0.02-66.67%4962068.75%
DIS220527P001000002022-05-27 2:10PM EDT100.000.010.000.01-0.03-75.00%1271,99462.50%
DIS220527P001010002022-05-27 11:31AM EDT101.000.010.000.01-0.06-85.71%8551654.69%
DIS220527P001020002022-05-27 1:15PM EDT102.000.010.000.01-0.09-90.00%1341,05853.13%
DIS220527P001030002022-05-27 2:18PM EDT103.000.010.000.01-0.15-93.75%4751,27745.31%
DIS220527P001040002022-05-27 1:56PM EDT104.000.010.000.01-0.29-96.67%7981,00438.28%
DIS220527P001050002022-05-27 2:22PM EDT105.000.020.010.02-0.57-96.61%3221,20034.38%
DIS220527P001060002022-05-27 1:55PM EDT106.000.040.010.02-0.94-95.92%50945426.56%
DIS220527P001070002022-05-27 2:06PM EDT107.000.040.020.04-1.51-97.42%1,97830021.29%
DIS220527P001080002022-05-27 2:21PM EDT108.000.120.120.13-2.76-95.83%86515117.29%
DIS220527P001090002022-05-27 2:21PM EDT109.000.640.630.66-3.10-82.89%20017522.56%
DIS220527P001100002022-05-27 2:22PM EDT110.001.501.501.65-2.69-64.20%6841,17438.18%
DIS220527P001110002022-05-27 2:12PM EDT111.002.672.472.67-4.08-60.44%327052.83%
DIS220527P001120002022-05-27 11:21AM EDT112.003.903.503.70-4.81-55.22%24660.55%
DIS220527P001130002022-05-26 2:41PM EDT113.007.364.504.700.00-15171.68%
DIS220527P001140002022-05-27 1:20PM EDT114.005.805.455.65-3.30-36.26%410578.32%
DIS220527P001150002022-05-27 12:48PM EDT115.007.116.506.70-2.96-29.39%12692.38%
DIS220527P001160002022-05-24 3:50PM EDT116.0014.157.457.700.00-2001499.90%
DIS220527P001170002022-05-26 3:52PM EDT117.0011.258.458.700.00-12109.18%
DIS220527P001180002022-05-26 11:36AM EDT118.0013.039.459.900.00-1415127.73%
DIS220527P001190002022-05-25 10:05AM EDT119.0017.0510.3010.650.00-18115.63%
DIS220527P001200002022-05-25 3:23PM EDT120.0016.4211.2511.750.00-1611126.95%
DIS220527P001210002022-05-26 9:51AM EDT121.0016.5312.4512.700.00-14144.14%
DIS220527P001220002022-05-27 1:56PM EDT122.0013.8013.5013.70-5.78-29.52%14155.27%
DIS220527P001230002022-05-26 1:58PM EDT123.0017.0014.5014.700.00-118163.28%
DIS220527P001240002022-05-20 10:40AM EDT124.0020.6615.5015.800.00-100177.15%
DIS220527P001250002022-05-25 3:23PM EDT125.0020.1016.3516.800.00-200175.98%
DIS220527P001260002022-05-20 9:52AM EDT126.0022.4517.4017.750.00-112183.59%
DIS220527P001270002022-05-26 10:19AM EDT127.0021.9018.4518.700.00-512191.02%
DIS220527P001280002022-05-20 11:16AM EDT128.0025.7519.4019.700.00-30194.92%
DIS220527P001290002022-05-18 11:32AM EDT129.0023.5020.5020.900.00-10221.88%
DIS220527P001300002022-05-26 10:21AM EDT130.0024.7821.5521.750.00-312223.24%
DIS220527P001310002022-05-17 10:53AM EDT131.0024.4322.5022.700.00-10223.44%
DIS220527P001320002022-05-13 3:00PM EDT132.0025.4723.4523.700.00-160226.95%
DIS220527P001330002022-05-19 9:37AM EDT133.0025.9024.4524.70-2.35-8.32%23233.59%
DIS220527P001340002022-05-17 11:30AM EDT134.0026.8525.4525.850.00-32251.56%
DIS220527P001350002022-05-20 3:56PM EDT135.0032.7426.4526.600.00-50238.67%
DIS220527P001360002022-05-20 1:18PM EDT136.0035.7927.4527.800.00-30261.33%
DIS220527P001370002022-05-13 3:27PM EDT137.0029.9828.5028.700.00-40264.06%
DIS220527P001380002022-04-18 12:11AM EDT138.009.4828.9529.900.00--20235.94%
DIS220527P001390002022-05-17 3:02PM EDT139.0030.7630.4530.800.00-10280.86%
DIS220527P001400002022-05-27 12:48PM EDT140.0032.0431.4531.75-4.63-12.63%11283.20%
DIS220527P001410002022-05-13 12:42PM EDT141.0033.4032.4532.700.00-10285.16%
DIS220527P001420002022-05-16 12:03AM EDT142.0040.8233.3533.700.00--0282.03%
DIS220527P001430002022-04-18 12:11AM EDT143.0012.7033.7535.100.00--1264.84%
DIS220527P001440002022-05-12 3:17PM EDT144.0041.6335.5035.900.00-30324.02%
DIS220527P001450002022-05-16 11:15AM EDT145.0039.5636.3536.850.00-10313.67%
DIS220527P001460002022-05-16 12:03AM EDT146.0042.1537.4538.000.00--0340.04%
DIS220527P001500002022-05-18 10:58AM EDT150.0043.3841.5041.900.00-10359.77%
DIS220527P001550002022-05-18 10:19AM EDT155.0047.8146.4046.750.00-10364.84%
DIS220527P001600002022-04-18 12:11AM EDT160.0028.1350.1552.150.00--2479.30%
DIS220527P001650002022-05-04 3:25PM EDT165.0050.0056.2556.800.00-10403.13%
DIS220527P001700002022-05-25 9:40AM EDT170.0068.1461.4061.800.00-10444.53%
DIS220527P001800002022-05-03 1:49PM EDT180.0065.7571.4571.750.00--0489.45%
DIS220527P001950002022-04-29 2:20PM EDT195.0082.4586.5086.750.00-20557.03%