La bourse est fermée

The Walt Disney Company (DIS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
109,32+3,71 (+3,51 %)
À la clôture : 04:04PM EDT
109,42 +0,10 (+0,09 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:140.00
Options d’achatpour3 juin 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS220603C001400002022-05-27 2:47PM EDT2022-06-030.010.000.010.00-119860.94%
DIS220610C001400002022-05-27 3:40PM EDT2022-06-100.020.000.04-0.02-50.00%82153.52%
DIS220617C001400002022-05-27 3:18PM EDT2022-06-170.030.020.04-0.01-25.00%1,21124,33243.75%
DIS220624C001400002022-05-27 3:34PM EDT2022-06-240.040.020.04-0.01-20.00%2229337.89%
DIS220701C001400002022-05-27 1:19PM EDT2022-07-010.060.040.08-0.01-14.29%22337.11%
DIS220715C001400002022-05-27 2:58PM EDT2022-07-150.090.070.12-0.01-10.00%3663,18233.35%
DIS220819C001400002022-05-27 3:39PM EDT2022-08-190.440.420.45+0.12+37.50%10722032.32%
DIS220916C001400002022-05-27 3:41PM EDT2022-09-160.710.700.78+0.18+33.96%1405,58531.70%
DIS221021C001400002022-05-27 2:47PM EDT2022-10-211.151.081.20+0.29+33.72%71,73030.93%
DIS221118C001400002022-05-27 2:52PM EDT2022-11-181.601.551.76+0.30+23.08%382,26531.70%
DIS230120C001400002022-05-27 3:55PM EDT2023-01-202.502.452.58+0.51+25.63%3079,80030.81%
DIS230616C001400002022-05-27 3:01PM EDT2023-06-165.004.905.30+0.77+18.20%824732.08%
DIS240119C001400002022-05-27 3:26PM EDT2024-01-198.898.509.30+1.08+13.83%133,06933.62%
Options de ventepour3 juin 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS220603P001400002022-05-27 9:31AM EDT2022-06-0332.9530.3531.25-5.59-14.50%1188.28%
DIS220610P001400002022-05-03 1:32PM EDT2022-06-1032.9030.2031.500.00-1066.02%
DIS220617P001400002022-05-27 2:49PM EDT2022-06-1731.1530.4030.85-3.05-8.92%3211,28953.91%
DIS220624P001400002022-05-25 10:37AM EDT2022-06-2437.0029.9031.450.00-1163.23%
DIS220701P001400002022-05-23 10:46AM EDT2022-07-0137.1030.4031.450.00-7056.57%
DIS220715P001400002022-05-27 1:47PM EDT2022-07-1531.7030.4031.10-2.96-8.54%42,10341.75%
DIS220916P001400002022-05-27 12:07PM EDT2022-09-1631.6030.2532.00-2.77-8.06%46,68036.43%
DIS221021P001400002022-05-26 11:06AM EDT2022-10-2135.0231.0531.500.00-170628.06%
DIS221118P001400002022-05-24 3:46PM EDT2022-11-1838.4931.3531.750.00-1189327.54%
DIS230120P001400002022-05-27 10:01AM EDT2023-01-2033.0431.7532.35-2.26-6.40%10817,29426.80%
DIS230616P001400002022-05-27 10:39AM EDT2023-06-1633.3933.1033.75-2.71-7.51%293025.81%
DIS240119P001400002022-05-27 1:58PM EDT2024-01-1935.8034.4536.35-4.46-11.08%46,08226.48%