Deutsche Märkte schließen in 5 Stunden 50 Minuten
DAX
18.140,33 -125,35 (-0,69%) Euro Stoxx 50
4.883,78 -51,72 (-1,05%) Dow Jones 30
38.647,10 -65,11 (-0,17%) Gold
2.332,60 +14,60 (+0,63%) EUR/USD
1,0675 -0,0068 (-0,63%) Bitcoin EUR
62.734,02 -320,80 (-0,51%)
The Walt Disney Company (DIS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Vorbörslich:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS241018C00055000 | 2024-05-15 3:51PM EDT | 55.00 | 48.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS241018C00060000 | 2024-05-15 9:40AM EDT | 60.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS241018C00070000 | 2024-06-06 11:13AM EDT | 70.00 | 32.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS241018C00075000 | 2024-05-09 12:57PM EDT | 75.00 | 32.00 | 27.70 | 28.35 | 0.00 | - | 1 | 1 | 55.58% |
| DIS241018C00080000 | 2024-06-07 12:18PM EDT | 80.00 | 23.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS241018C00085000 | 2024-06-13 9:31AM EDT | 85.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DIS241018C00090000 | 2024-06-13 10:22AM EDT | 90.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS241018C00095000 | 2024-06-13 3:56PM EDT | 95.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DIS241018C00100000 | 2024-06-13 3:59PM EDT | 100.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| DIS241018C00105000 | 2024-06-13 3:54PM EDT | 105.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 1.56% |
| DIS241018C00110000 | 2024-06-13 3:59PM EDT | 110.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| DIS241018C00115000 | 2024-06-13 3:34PM EDT | 115.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| DIS241018C00120000 | 2024-06-13 3:05PM EDT | 120.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| DIS241018C00125000 | 2024-06-13 2:34PM EDT | 125.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| DIS241018C00130000 | 2024-06-13 2:27PM EDT | 130.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 12.50% |
| DIS241018C00135000 | 2024-06-13 3:03PM EDT | 135.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DIS241018C00140000 | 2024-06-13 3:05PM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| DIS241018C00145000 | 2024-06-13 3:36PM EDT | 145.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| DIS241018C00150000 | 2024-06-13 10:11AM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS241018C00155000 | 2024-06-13 2:20PM EDT | 155.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 12.50% |
| DIS241018C00160000 | 2024-06-10 9:40AM EDT | 160.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DIS241018C00165000 | 2024-06-13 10:09AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS241018C00170000 | 2024-06-13 10:11AM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DIS241018C00175000 | 2024-06-13 10:09AM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DIS241018C00180000 | 2024-06-13 9:30AM EDT | 180.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS241018P00055000 | 2024-06-06 2:48PM EDT | 55.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DIS241018P00060000 | 2024-06-11 2:08PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| DIS241018P00065000 | 2024-06-13 2:21PM EDT | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 12.50% |
| DIS241018P00070000 | 2024-06-13 10:12AM EDT | 70.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS241018P00075000 | 2024-06-11 11:11AM EDT | 75.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS241018P00080000 | 2024-06-13 12:33PM EDT | 80.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIS241018P00085000 | 2024-06-13 10:54AM EDT | 85.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| DIS241018P00090000 | 2024-06-13 2:00PM EDT | 90.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| DIS241018P00095000 | 2024-06-13 2:51PM EDT | 95.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| DIS241018P00100000 | 2024-06-13 2:16PM EDT | 100.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.05% |
| DIS241018P00105000 | 2024-06-13 2:49PM EDT | 105.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIS241018P00110000 | 2024-06-13 11:58AM EDT | 110.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS241018P00115000 | 2024-06-12 1:58PM EDT | 115.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| DIS241018P00120000 | 2024-06-13 10:52AM EDT | 120.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| DIS241018P00125000 | 2024-06-11 11:15AM EDT | 125.00 | 23.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS241018P00130000 | 2024-06-11 11:11AM EDT | 130.00 | 27.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS241018P00135000 | 2024-05-09 11:29AM EDT | 135.00 | 29.42 | 32.90 | 33.95 | 0.00 | - | 1 | 0 | 0.00% |
| DIS241018P00140000 | 2024-06-11 11:15AM EDT | 140.00 | 37.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS241018P00145000 | 2024-05-06 10:32AM EDT | 145.00 | 29.65 | 43.05 | 44.05 | 0.00 | - | 2 | 0 | 0.00% |
| DIS241018P00155000 | 2024-03-25 1:25PM EDT | 155.00 | 36.60 | 40.65 | 41.45 | 0.00 | - | 3 | 0 | 0.00% |
