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:145.00
Options d’achatpour3 juin 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS220603C001450002022-05-23 2:02PM EDT2022-06-030.020.000.010.00-512668.75%
DIS220610C001450002022-05-27 11:01AM EDT2022-06-100.010.000.040.00-11355.47%
DIS220617C001450002022-05-27 3:24PM EDT2022-06-170.030.020.03-0.01-25.00%136,52947.27%
DIS220624C001450002022-05-19 3:18PM EDT2022-06-240.070.010.030.00--2041.02%
DIS220701C001450002022-05-20 1:15PM EDT2022-07-010.040.010.070.00-40940.82%
DIS220715C001450002022-05-27 1:21PM EDT2022-07-150.070.060.07-0.01-12.50%171,95534.47%
DIS220916C001450002022-05-27 3:58PM EDT2022-09-160.490.470.51+0.15+44.12%642,76131.79%
DIS221021C001450002022-05-27 3:24PM EDT2022-10-210.810.700.86+0.21+35.00%91,08831.20%
DIS221118C001450002022-05-27 2:55PM EDT2022-11-181.141.111.26+0.25+28.09%91,44831.51%
DIS230120C001450002022-05-27 3:13PM EDT2023-01-201.821.751.96+0.37+25.52%1025,28330.65%
DIS230616C001450002022-05-27 10:20AM EDT2023-06-163.853.904.30+0.75+24.19%110431.60%
DIS240119C001450002022-05-27 2:21PM EDT2024-01-197.257.058.15+0.62+9.35%910,27333.35%
Options de ventepour3 juin 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS220603P001450002022-05-18 12:36PM EDT2022-06-0339.6835.1536.900.00-10117.68%
DIS220610P001450002022-05-12 9:44AM EDT2022-06-1044.1534.9536.450.00-2055.47%
DIS220617P001450002022-05-27 2:30PM EDT2022-06-1735.8835.5535.85-3.67-9.28%75,31960.06%
DIS220701P001450002022-05-27 10:29AM EDT2022-07-0136.6535.5536.15-2.76-7.00%1055.96%
DIS220715P001450002022-05-27 1:48PM EDT2022-07-1536.7235.3036.20-3.20-8.02%223148.32%
DIS220916P001450002022-05-26 9:37AM EDT2022-09-1640.2835.4036.300.00-23,22733.20%
DIS221021P001450002022-05-26 9:39AM EDT2022-10-2140.4035.6536.200.00-240627.93%
DIS221118P001450002022-05-25 11:30AM EDT2022-11-1842.3735.8536.450.00-910427.92%
DIS230120P001450002022-05-26 2:54PM EDT2023-01-2038.3436.2536.80-1.62-4.05%17,11026.25%
DIS230616P001450002022-05-27 9:40AM EDT2023-06-1639.0837.1537.85-4.17-9.64%215424.92%
DIS240119P001450002022-05-27 12:17PM EDT2024-01-1940.1438.4040.05-2.96-6.87%62,70425.48%