La bourse est fermée

The Walt Disney Company (DIS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
125,39+1,13 (+0,91 %)
À partir de 03:42PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:115.00
Options d’achatpour19 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS220819C001150002022-08-16 3:18PM EDT2022-08-1910.3010.1510.45+0.91+9.69%2825,07043.56%
DIS220826C001150002022-08-16 2:35PM EDT2022-08-2611.1610.5010.75+1.66+17.47%14270838.23%
DIS220902C001150002022-08-16 3:00PM EDT2022-09-0210.9110.7511.05+0.72+7.07%1523135.65%
DIS220909C001150002022-08-16 2:44PM EDT2022-09-0911.2911.1011.30+0.83+7.93%10510833.64%
DIS220916C001150002022-08-16 3:18PM EDT2022-09-1611.5011.5511.70+0.70+6.48%3429,64834.03%
DIS220923C001150002022-08-16 12:15PM EDT2022-09-2312.1011.7012.10+0.21+1.77%625634.39%
DIS220930C001150002022-08-15 12:50PM EDT2022-09-3012.0412.1512.450.00-41134.38%
DIS221021C001150002022-08-16 3:16PM EDT2022-10-2113.2413.2513.35+0.69+5.50%564,50733.90%
DIS221118C001150002022-08-16 3:10PM EDT2022-11-1814.9315.0515.25+0.72+5.07%932,34537.40%
DIS221216C001150002022-08-16 1:09PM EDT2022-12-1616.3015.9016.35+0.95+6.19%91,09537.22%
DIS230120C001150002022-08-16 2:51PM EDT2023-01-2017.2517.0517.50+0.69+4.17%956,36936.78%
DIS230217C001150002022-08-16 12:34PM EDT2023-02-1718.7118.4518.90+0.31+1.68%181938.26%
DIS230317C001150002022-08-15 12:02PM EDT2023-03-1719.4219.3519.850.00-116238.42%
DIS230616C001150002022-08-16 3:23PM EDT2023-06-1622.1522.2022.550.00-91,16038.65%
DIS240119C001150002022-08-16 2:35PM EDT2024-01-1928.1026.9027.90+1.30+4.85%211,54739.30%
Options de ventepour19 août 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS220819P001150002022-08-16 3:17PM EDT2022-08-190.020.020.03-0.04-66.67%8732,42939.06%
DIS220826P001150002022-08-16 2:54PM EDT2022-08-260.230.190.20-0.08-25.81%79049933.11%
DIS220902P001150002022-08-16 3:22PM EDT2022-09-020.470.450.46-0.18-27.69%8835331.96%
DIS220909P001150002022-08-16 3:19PM EDT2022-09-090.700.680.70-0.20-22.22%6922530.81%
DIS220916P001150002022-08-16 3:26PM EDT2022-09-160.990.981.00-0.25-20.16%8937,06230.74%
DIS220923P001150002022-08-16 1:15PM EDT2022-09-231.221.311.34-0.33-21.29%147631.10%
DIS220930P001150002022-08-16 2:43PM EDT2022-09-301.601.601.65-0.31-16.23%282831.19%
DIS221021P001150002022-08-16 3:22PM EDT2022-10-212.452.362.43-0.24-8.92%1692,68930.76%
DIS221118P001150002022-08-16 3:20PM EDT2022-11-183.953.853.95-0.25-5.95%461,47133.20%
DIS221216P001150002022-08-16 2:31PM EDT2022-12-164.554.704.90-0.50-9.90%7830533.03%
DIS230120P001150002022-08-16 3:05PM EDT2023-01-205.585.455.70-0.17-2.96%233,82431.95%
DIS230217P001150002022-08-16 3:09PM EDT2023-02-176.606.506.70-0.15-2.22%254932.62%
DIS230317P001150002022-08-12 1:28PM EDT2023-03-178.457.157.350.00-46033632.32%
DIS230616P001150002022-08-16 10:58AM EDT2023-06-169.058.809.00+0.02+0.22%1022,98031.08%
DIS240119P001150002022-08-16 3:09PM EDT2024-01-1912.2812.0012.45-0.12-0.97%122,62630.09%