La bourse est fermée

The Walt Disney Company (DIS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
152,29+0,01 (+0,01 %)
À partir de 12:41PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:170.00
Options d’achatpour21 janvier 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS220121C001700002022-01-19 12:19PM EST2022-01-210.010.000.01-0.02-66.67%2,37741,02646.88%
DIS220128C001700002022-01-19 11:51AM EST2022-01-280.050.050.06-0.03-37.50%151,56432.03%
DIS220204C001700002022-01-19 12:24PM EST2022-02-040.150.140.15-0.05-25.00%6187028.66%
DIS220211C001700002022-01-19 12:15PM EST2022-02-110.460.430.47-0.02-4.17%4071830.76%
DIS220218C001700002022-01-19 12:16PM EST2022-02-180.620.580.63-0.11-15.07%1438,54029.18%
DIS220225C001700002022-01-19 12:14PM EST2022-02-250.750.710.83-0.11-12.79%3919528.44%
DIS220304C001700002022-01-19 12:15PM EST2022-03-040.960.891.04-0.14-12.73%73227.97%
DIS220318C001700002022-01-19 12:17PM EST2022-03-181.421.421.45-0.08-5.33%2186,18927.21%
DIS220414C001700002022-01-19 12:18PM EST2022-04-142.262.212.31-0.07-3.00%952,11826.77%
DIS220617C001700002022-01-19 12:10PM EST2022-06-174.354.404.55-0.48-9.94%785,98527.38%
DIS220715C001700002022-01-19 12:05PM EST2022-07-155.055.105.30-0.53-9.50%2254127.15%
DIS220916C001700002022-01-19 11:58AM EST2022-09-166.907.157.35-0.50-6.76%2291,15627.88%
DIS230120C001700002022-01-19 12:22PM EST2023-01-2010.4010.5510.70-0.11-1.05%398,81128.35%
DIS240119C001700002022-01-19 10:59AM EST2024-01-1918.9018.3019.65-0.63-3.23%21,42130.60%
Options de ventepour21 janvier 2022
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS220121P001700002022-01-19 12:17PM EST2022-01-2117.8817.8518.100.00-2,57137,19776.07%
DIS220128P001700002022-01-19 11:28AM EST2022-01-2818.8417.9018.25+0.64+3.52%2511249.22%
DIS220204P001700002022-01-19 10:36AM EST2022-02-0419.5717.8518.25+1.92+10.88%64537.77%
DIS220211P001700002022-01-14 12:16PM EST2022-02-1120.8918.1018.550.00-303535.86%
DIS220218P001700002022-01-19 11:28AM EST2022-02-1819.1718.3018.65+1.39+7.82%3141,20432.64%
DIS220225P001700002022-01-19 11:06AM EST2022-02-2519.8018.3019.10+1.15+6.17%18133.40%
DIS220304P001700002022-01-19 10:34AM EST2022-03-0420.1218.6019.20+1.54+8.29%11631.43%
DIS220318P001700002022-01-19 11:06AM EST2022-03-1820.2219.1019.30+1.35+7.15%112,68328.09%
DIS220414P001700002022-01-19 12:19PM EST2022-04-1420.0219.8020.10+0.22+1.11%361,45827.13%
DIS220617P001700002022-01-18 2:23PM EST2022-06-1721.7421.8022.050.00-102,96626.76%
DIS220715P001700002022-01-18 3:06PM EST2022-07-1522.3022.4023.050.00-188427.27%
DIS220916P001700002022-01-18 3:29PM EST2022-09-1624.4024.2024.750.00-3423427.22%
DIS230120P001700002022-01-18 1:51PM EST2023-01-2026.9026.7527.550.00-97,48026.91%
DIS240119P001700002022-01-19 11:18AM EST2024-01-1934.1532.8034.65+3.54+11.56%172327.48%