La bourse est fermée

The Walt Disney Company (DIS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
176,46+2,05 (+1,18 %)
À la clôture : 4:03PM EDT
176,60 +0,14 (+0,08 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:165.00
Options d’achatpour22 octobre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS211022C001650002021-10-15 2:06PM EDT2021-10-2213.0011.0512.10+3.43+35.84%76446.00%
DIS211029C001650002021-10-15 2:22PM EDT2021-10-2912.5011.0012.30+2.05+19.62%66034.08%
DIS211105C001650002021-10-15 2:05PM EDT2021-11-0512.6011.3012.75+1.15+10.04%103931.98%
DIS211112C001650002021-10-15 3:12PM EDT2021-11-1213.2012.0013.55+2.00+17.86%31533.53%
DIS211119C001650002021-10-15 3:56PM EDT2021-11-1913.1512.4013.40+1.43+12.20%171,11228.93%
DIS211217C001650002021-10-15 2:17PM EDT2021-12-1715.3013.6015.10+2.50+19.53%1640628.93%
DIS220121C001650002021-10-15 3:45PM EDT2022-01-2115.9015.1016.70+1.70+11.97%354,69428.33%
DIS220318C001650002021-10-15 3:12PM EDT2022-03-1818.5017.3518.90+0.88+4.99%1145428.00%
DIS220414C001650002021-10-14 3:18PM EDT2022-04-1417.7018.5020.100.00-311028.50%
DIS220617C001650002021-10-15 12:01PM EDT2022-06-1719.8020.3022.65-0.60-2.94%102,35729.31%
DIS230120C001650002021-10-15 3:48PM EDT2023-01-2027.1026.2527.60+0.95+3.63%1041,06828.05%
DIS240119C001650002021-10-15 2:47PM EDT2024-01-1935.2031.5036.50+4.10+13.18%53829.96%
Options de ventepour22 octobre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS211022P001650002021-10-15 3:59PM EDT2021-10-220.100.080.10-0.11-52.38%1,6951,93729.59%
DIS211029P001650002021-10-15 3:59PM EDT2021-10-290.290.230.29-0.19-39.58%5092,87725.20%
DIS211105P001650002021-10-15 3:54PM EDT2021-11-050.490.460.53-0.31-38.75%1,1721,73823.83%
DIS211112P001650002021-10-15 3:57PM EDT2021-11-121.301.151.42-0.38-22.62%23230028.57%
DIS211119P001650002021-10-15 3:59PM EDT2021-11-191.561.501.60-0.54-25.71%1,0255,28926.70%
DIS211126P001650002021-10-15 2:43PM EDT2021-11-261.711.622.16-0.69-28.75%3616627.63%
DIS211217P001650002021-10-15 3:49PM EDT2021-12-172.882.543.05-0.54-15.79%951,79326.44%
DIS220121P001650002021-10-15 3:59PM EDT2022-01-214.154.054.25-0.65-13.54%1146,48225.15%
DIS220318P001650002021-10-15 1:36PM EDT2022-03-186.656.406.70-0.50-6.99%46511,18626.21%
DIS220414P001650002021-10-15 2:48PM EDT2022-04-147.007.008.10-0.80-10.26%221,16527.31%
DIS220617P001650002021-10-14 3:41PM EDT2022-06-1710.159.309.900.00-103,37126.89%
DIS230120P001650002021-10-15 3:48PM EDT2023-01-2015.1014.2015.65-0.75-4.73%1187,61727.41%
DIS240119P001650002021-10-13 11:12AM EDT2024-01-1923.8519.5024.500.00-53229.45%