La bourse est fermée

The Walt Disney Company (DIS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
120,55+2,86 (+2,43 %)
À partir de 11:48AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:105.00
Options d’achatpour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS220812C001050002022-08-12 11:30AM EDT2022-08-1215.4915.3015.55+2.49+19.15%1011,10150.00%
DIS220819C001050002022-08-12 11:21AM EDT2022-08-1915.7515.3515.55+2.85+22.09%5357,91025.00%
DIS220826C001050002022-08-12 10:52AM EDT2022-08-2615.6215.4515.80+2.69+20.80%739143.51%
DIS220902C001050002022-08-11 3:52PM EDT2022-09-0215.0015.6015.90+1.69+12.70%214738.77%
DIS220909C001050002022-08-11 12:36PM EDT2022-09-0914.7615.7516.150.00-2213538.70%
DIS220916C001050002022-08-12 11:24AM EDT2022-09-1616.4416.0516.35+2.70+19.65%779,53337.70%
DIS220923C001050002022-08-12 11:24AM EDT2022-09-2316.6816.2016.60+1.98+13.47%11837.53%
DIS221021C001050002022-08-12 11:25AM EDT2022-10-2117.6617.3017.55+2.31+15.05%173,72336.78%
DIS221118C001050002022-08-12 10:24AM EDT2022-11-1819.1318.7518.95+2.28+13.53%2661,48939.16%
DIS221216C001050002022-08-12 10:57AM EDT2022-12-1619.8019.6019.90+2.09+11.80%5541239.00%
DIS230120C001050002022-08-12 11:27AM EDT2023-01-2020.7020.5021.00+1.94+10.34%513,65038.88%
DIS230217C001050002022-08-12 10:51AM EDT2023-02-1721.9021.8022.00+1.90+9.50%20121939.44%
DIS230317C001050002022-08-12 10:49AM EDT2023-03-1722.5022.5523.00+0.97+4.51%15540.07%
DIS230616C001050002022-08-12 10:18AM EDT2023-06-1625.0524.9025.55+2.00+8.68%211,48840.46%
DIS240119C001050002022-08-12 10:14AM EDT2024-01-1929.8729.5030.50+1.95+6.98%43,97340.91%
Options de ventepour12 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS220812P001050002022-08-12 11:20AM EDT2022-08-120.010.000.010.00-1,0504,48593.75%
DIS220819P001050002022-08-12 11:21AM EDT2022-08-190.010.010.02-0.04-80.00%9084,84939.45%
DIS220826P001050002022-08-12 11:13AM EDT2022-08-260.090.090.10-0.11-55.00%5268036.52%
DIS220902P001050002022-08-12 10:05AM EDT2022-09-020.210.210.23-0.19-47.50%1731035.30%
DIS220909P001050002022-08-12 10:51AM EDT2022-09-090.340.310.34-0.23-40.35%1413233.55%
DIS220916P001050002022-08-12 11:24AM EDT2022-09-160.480.480.50-0.30-38.46%31411,07733.11%
DIS220923P001050002022-08-12 10:58AM EDT2022-09-230.660.670.72-0.31-31.96%33933.45%
DIS221021P001050002022-08-12 11:27AM EDT2022-10-211.411.401.45-0.50-26.18%904,97132.61%
DIS221118P001050002022-08-12 11:16AM EDT2022-11-182.562.562.60-0.54-17.42%1,1152,36734.73%
DIS221216P001050002022-08-12 10:53AM EDT2022-12-163.263.153.35-0.36-9.94%8932134.35%
DIS230120P001050002022-08-12 11:32AM EDT2023-01-203.903.803.90-0.62-13.72%425,98232.72%
DIS230217P001050002022-08-12 9:50AM EDT2023-02-174.854.654.90-0.75-13.39%23833.92%
DIS230317P001050002022-08-12 10:46AM EDT2023-03-175.245.255.45-0.63-10.73%489733.53%
DIS230616P001050002022-08-12 11:07AM EDT2023-06-166.806.656.85-0.35-4.90%14,58632.04%
DIS240119P001050002022-08-12 11:17AM EDT2024-01-199.759.6010.05-0.40-3.94%155,67131.13%