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:170.00
Options d’achatpour22 octobre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS211022C001700002021-10-15 3:36PM EDT2021-10-226.916.057.40+1.99+40.45%1,41740235.89%
DIS211029C001700002021-10-15 3:08PM EDT2021-10-297.646.507.70+2.16+39.42%13941627.45%
DIS211105C001700002021-10-15 3:54PM EDT2021-11-057.707.258.45+1.60+26.23%11328827.83%
DIS211112C001700002021-10-15 3:28PM EDT2021-11-129.208.109.55+1.65+21.85%5815330.62%
DIS211119C001700002021-10-15 3:58PM EDT2021-11-199.309.109.40+1.35+16.98%2811,37826.49%
DIS211126C001700002021-10-15 3:29PM EDT2021-11-269.808.8510.15+1.30+15.29%282227.67%
DIS211217C001700002021-10-15 3:56PM EDT2021-12-1710.8710.5011.50+1.32+13.82%5251,75627.58%
DIS220121C001700002021-10-15 3:59PM EDT2022-01-2112.5511.9513.20+1.40+12.56%1345,65027.04%
DIS220318C001700002021-10-15 3:08PM EDT2022-03-1815.4014.5515.35+1.57+11.35%241,14726.49%
DIS220414C001700002021-10-15 3:51PM EDT2022-04-1415.9915.9516.30+1.22+8.26%6591326.43%
DIS220617C001700002021-10-15 3:27PM EDT2022-06-1718.7217.4519.35+1.47+8.52%282,22928.21%
DIS230120C001700002021-10-15 3:59PM EDT2023-01-2024.2023.7024.80+0.95+4.09%493,32527.67%
DIS240119C001700002021-10-15 1:28PM EDT2024-01-1930.6529.5034.00-0.35-1.13%919929.74%
Options de ventepour22 octobre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
DIS211022P001700002021-10-15 3:59PM EDT2021-10-220.280.260.28-0.36-56.25%3,5972,31923.73%
DIS211029P001700002021-10-15 3:59PM EDT2021-10-290.690.670.76-0.49-41.53%1,1382,11822.41%
DIS211105P001700002021-10-15 3:58PM EDT2021-11-051.161.111.24-0.59-33.71%1,3451,54022.14%
DIS211112P001700002021-10-15 3:13PM EDT2021-11-122.202.252.60-0.89-28.80%20150027.70%
DIS211119P001700002021-10-15 3:59PM EDT2021-11-192.722.662.80-0.78-22.29%1,2985,63125.76%
DIS211126P001700002021-10-15 3:52PM EDT2021-11-263.072.733.60-0.78-20.26%166427.26%
DIS211217P001700002021-10-15 3:36PM EDT2021-12-174.204.054.55-0.80-16.00%4193,52825.76%
DIS220121P001700002021-10-15 3:39PM EDT2022-01-215.675.256.10-0.93-14.09%1889,09225.18%
DIS220318P001700002021-10-15 3:16PM EDT2022-03-188.058.258.55-1.08-11.83%1861,79625.72%
DIS220414P001700002021-10-15 2:09PM EDT2022-04-148.628.909.65-1.13-11.59%2788226.04%
DIS220617P001700002021-10-15 2:01PM EDT2022-06-1711.0011.3012.10-1.24-10.13%41,70526.81%
DIS230120P001700002021-10-15 11:59AM EDT2023-01-2018.0517.3518.30+0.05+0.28%124,83327.65%
DIS240119P001700002021-10-15 1:00PM EDT2024-01-1924.5021.5026.50+0.62+2.60%252428.75%