La bourse est fermée

The Walt Disney Company (DIS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
151,33-0,94 (-0,62 %)
À partir de 12:00PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:165.00
Options d’achatpour21 janvier 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS220121C001650002022-01-19 11:45AM EST2022-01-210.020.010.02-0.02-50.00%89316,59741.02%
DIS220128C001650002022-01-19 11:33AM EST2022-01-280.110.090.11-0.07-38.89%761,57129.10%
DIS220204C001650002022-01-19 11:44AM EST2022-02-040.290.250.28-0.13-30.95%451,86427.00%
DIS220211C001650002022-01-19 11:36AM EST2022-02-110.740.690.78-0.26-26.00%1751,38929.83%
DIS220218C001650002022-01-19 11:43AM EST2022-02-180.950.950.98-0.35-26.92%12911,66728.22%
DIS220225C001650002022-01-19 10:38AM EST2022-02-251.181.091.26-0.30-20.27%1910227.77%
DIS220304C001650002022-01-19 11:29AM EST2022-03-041.511.341.45-0.23-13.22%244526.86%
DIS220318C001650002022-01-19 11:43AM EST2022-03-181.951.901.99-0.38-16.31%1963,49826.55%
DIS220414C001650002022-01-19 10:45AM EST2022-04-143.002.873.00-0.39-11.50%1192,87426.33%
DIS220617C001650002022-01-19 11:37AM EST2022-06-175.405.255.45-0.65-10.74%745,81327.13%
DIS220715C001650002022-01-19 11:04AM EST2022-07-156.206.056.20-0.80-11.43%3831026.82%
DIS220916C001650002022-01-19 10:46AM EST2022-09-168.208.108.35-0.60-6.82%691927.66%
DIS230120C001650002022-01-19 11:37AM EST2023-01-2011.5611.4011.80-1.09-8.62%33,04128.24%
DIS240119C001650002022-01-19 10:24AM EST2024-01-1920.8520.5021.00-0.51-2.39%11,88230.81%
Options de ventepour21 janvier 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS220121P001650002022-01-19 11:36AM EST2022-01-2114.4514.4014.70+1.30+9.89%5427,12787.60%
DIS220128P001650002022-01-19 11:40AM EST2022-01-2814.4014.4514.80+1.70+13.39%2440052.12%
DIS220204P001650002022-01-19 11:25AM EST2022-02-0413.9814.5514.90+1.08+8.37%711441.19%
DIS220211P001650002022-01-19 10:29AM EST2022-02-1115.1314.9515.35+1.76+13.16%136838.92%
DIS220218P001650002022-01-19 11:36AM EST2022-02-1815.3015.2015.55+0.90+6.25%352,48335.80%
DIS220225P001650002022-01-14 1:15PM EST2022-02-2516.5015.2515.700.00-61633.36%
DIS220304P001650002022-01-19 11:04AM EST2022-03-0415.4515.5016.00+1.45+10.36%14832.51%
DIS220318P001650002022-01-19 11:25AM EST2022-03-1815.7016.1516.50+0.27+1.75%20411,08030.96%
DIS220414P001650002022-01-19 10:57AM EST2022-04-1416.9316.8017.35+0.82+5.09%12,68129.09%
DIS220617P001650002022-01-18 3:24PM EST2022-06-1718.5019.2019.500.00-604,73728.21%
DIS220715P001650002022-01-19 11:24AM EST2022-07-1519.5319.9520.25+0.88+4.72%30125427.80%
DIS220916P001650002022-01-19 11:10AM EST2022-09-1621.5221.6522.10+0.97+4.72%219827.85%
DIS230120P001650002022-01-19 10:44AM EST2023-01-2024.4124.3025.00-1.29-5.02%58,90527.48%
DIS240119P001650002022-01-10 9:49AM EST2024-01-1927.5029.9531.150.00-542326.73%