Deutsche Märkte schließen in 1 Stunde 36 Minute
DAX
18.050,68 -215,00 (-1,18%) Euro Stoxx 50
4.858,04 -77,46 (-1,57%) Dow Jones 30
38.424,30 -222,80 (-0,58%) Gold
2.345,90 +27,90 (+1,20%) EUR/USD
1,0671 -0,0071 (-0,66%) Bitcoin EUR
62.922,31 -621,77 (-0,98%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:54AM EDT. Markt geöffnet.
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250321C00060000 | 2024-03-28 10:16AM EDT | 60.00 | 66.23 | 53.15 | 57.05 | 0.00 | - | 1 | 1 | 118.27% |
| DIS250321C00065000 | 2024-05-20 1:13PM EDT | 65.00 | 40.56 | 36.30 | 38.40 | 0.00 | - | 1 | 2 | 51.92% |
| DIS250321C00070000 | 2024-05-23 9:37AM EDT | 70.00 | 34.40 | 32.35 | 33.50 | 0.00 | - | 28 | 46 | 45.92% |
| DIS250321C00075000 | 2024-05-17 11:20AM EDT | 75.00 | 32.00 | 28.40 | 29.05 | 0.00 | - | 1 | 58 | 42.26% |
| DIS250321C00080000 | 2024-06-05 2:33PM EDT | 80.00 | 26.00 | 23.70 | 24.75 | 0.00 | - | 1 | 101 | 38.96% |
| DIS250321C00085000 | 2024-06-06 1:37PM EDT | 85.00 | 21.94 | 19.30 | 20.70 | 0.00 | - | 4 | 115 | 36.17% |
| DIS250321C00090000 | 2024-06-10 10:46AM EDT | 90.00 | 18.05 | 15.60 | 17.30 | 0.00 | - | 1 | 122 | 34.95% |
| DIS250321C00095000 | 2024-06-13 2:51PM EDT | 95.00 | 13.40 | 12.15 | 13.90 | 0.00 | - | 5 | 364 | 32.86% |
| DIS250321C00100000 | 2024-06-13 3:57PM EDT | 100.00 | 10.75 | 10.40 | 11.05 | 0.00 | - | 12 | 917 | 31.55% |
| DIS250321C00105000 | 2024-06-13 3:36PM EDT | 105.00 | 8.25 | 8.25 | 8.65 | 0.00 | - | 29 | 1,001 | 30.57% |
| DIS250321C00110000 | 2024-06-13 3:35PM EDT | 110.00 | 6.30 | 6.30 | 6.65 | 0.00 | - | 86 | 2,962 | 29.76% |
| DIS250321C00115000 | 2024-06-13 2:52PM EDT | 115.00 | 4.75 | 4.85 | 5.05 | 0.00 | - | 3 | 489 | 29.16% |
| DIS250321C00120000 | 2024-06-13 3:50PM EDT | 120.00 | 3.60 | 3.40 | 3.80 | 0.00 | - | 8 | 522 | 28.74% |
| DIS250321C00125000 | 2024-06-13 3:59PM EDT | 125.00 | 2.82 | 2.70 | 2.84 | 0.00 | - | 22 | 2,306 | 28.46% |
| DIS250321C00130000 | 2024-06-13 2:09PM EDT | 130.00 | 1.92 | 1.96 | 2.13 | 0.00 | - | 2 | 400 | 28.35% |
| DIS250321C00135000 | 2024-06-12 1:55PM EDT | 135.00 | 1.55 | 1.45 | 1.60 | 0.00 | - | 18 | 283 | 28.33% |
| DIS250321C00140000 | 2024-06-13 12:31PM EDT | 140.00 | 1.11 | 1.11 | 1.21 | 0.00 | - | 31 | 497 | 28.42% |
| DIS250321C00145000 | 2024-06-13 3:23PM EDT | 145.00 | 0.86 | 0.50 | 0.92 | 0.00 | - | 47 | 264 | 28.55% |
| DIS250321C00150000 | 2024-06-13 1:38PM EDT | 150.00 | 0.62 | 0.64 | 0.71 | 0.00 | - | 2 | 182 | 28.77% |
| DIS250321C00155000 | 2024-06-13 12:31PM EDT | 155.00 | 0.50 | 0.41 | 0.72 | 0.00 | - | 1 | 145 | 30.59% |
| DIS250321C00160000 | 2024-06-12 1:54PM EDT | 160.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 12.50% |
| DIS250321C00165000 | 2024-06-13 12:11PM EDT | 165.00 | 0.17 | 0.20 | 0.80 | 0.00 | - | 8 | 780 | 34.57% |
| DIS250321C00170000 | 2024-06-12 1:58PM EDT | 170.00 | 0.30 | 0.00 | 0.78 | 0.00 | - | 5 | 191 | 35.93% |
| DIS250321C00175000 | 2024-06-13 12:03PM EDT | 175.00 | 0.20 | 0.09 | 0.52 | 0.00 | - | 50 | 286 | 34.69% |
| DIS250321C00180000 | 2024-06-12 1:57PM EDT | 180.00 | 0.25 | 0.00 | 1.04 | 0.00 | - | 2 | 79 | 41.09% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250321P00055000 | 2024-06-12 2:00PM EDT | 55.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| DIS250321P00060000 | 2024-06-10 9:38AM EDT | 60.00 | 0.29 | 0.07 | 0.67 | 0.00 | - | 5 | 12 | 37.72% |
| DIS250321P00065000 | 2024-06-12 1:56PM EDT | 65.00 | 0.53 | 0.00 | 0.63 | 0.00 | - | 2 | 38 | 32.28% |
| DIS250321P00070000 | 2024-06-06 2:07PM EDT | 70.00 | 0.70 | 0.73 | 0.87 | 0.00 | - | 2 | 28 | 29.91% |
| DIS250321P00075000 | 2024-06-13 3:22PM EDT | 75.00 | 1.24 | 1.00 | 1.31 | 0.00 | - | 2 | 134 | 28.38% |
| DIS250321P00080000 | 2024-06-10 3:34PM EDT | 80.00 | 1.61 | 1.79 | 1.96 | 0.00 | - | 2 | 640 | 27.05% |
| DIS250321P00085000 | 2024-06-13 3:27PM EDT | 85.00 | 2.78 | 2.53 | 2.89 | 0.00 | - | 11 | 1,201 | 25.90% |
| DIS250321P00090000 | 2024-06-13 3:57PM EDT | 90.00 | 4.05 | 3.90 | 4.15 | 0.00 | - | 3 | 1,452 | 24.80% |
| DIS250321P00095000 | 2024-06-13 10:04AM EDT | 95.00 | 5.30 | 5.55 | 6.15 | 0.00 | - | 4 | 1,611 | 24.80% |
| DIS250321P00100000 | 2024-06-13 1:30PM EDT | 100.00 | 7.73 | 7.65 | 8.30 | 0.00 | - | 2 | 2,790 | 23.86% |
| DIS250321P00105000 | 2024-06-13 3:16PM EDT | 105.00 | 10.50 | 10.20 | 10.40 | 0.00 | - | 6 | 1,998 | 21.46% |
| DIS250321P00110000 | 2024-06-11 9:53AM EDT | 110.00 | 11.75 | 13.20 | 13.55 | 0.00 | - | 3 | 1,513 | 20.66% |
| DIS250321P00115000 | 2024-06-12 12:13PM EDT | 115.00 | 16.35 | 16.75 | 17.40 | 0.00 | - | 3 | 467 | 20.69% |
| DIS250321P00120000 | 2024-06-11 12:37PM EDT | 120.00 | 19.40 | 20.50 | 21.75 | 0.00 | - | 2 | 312 | 21.44% |
| DIS250321P00125000 | 2024-06-10 3:53PM EDT | 125.00 | 22.90 | 24.95 | 26.25 | 0.00 | - | 5 | 76 | 21.99% |
| DIS250321P00130000 | 2024-05-02 2:24PM EDT | 130.00 | 20.60 | 23.70 | 27.80 | 0.00 | - | 2 | 3 | 0.00% |
| DIS250321P00135000 | 2024-04-30 10:30AM EDT | 135.00 | 25.40 | 31.70 | 35.50 | 0.00 | - | 1 | 3 | 21.97% |
| DIS250321P00140000 | 2024-04-15 10:50AM EDT | 140.00 | 26.93 | 35.55 | 39.30 | 0.00 | - | 1 | 5 | 0.00% |
| DIS250321P00145000 | 2024-06-06 10:11AM EDT | 145.00 | 43.60 | 44.10 | 47.00 | 0.00 | - | 1 | 0 | 35.27% |
| DIS250321P00150000 | 2024-04-24 2:16PM EDT | 150.00 | 36.70 | 46.20 | 50.35 | 0.00 | - | 5 | 0 | 26.09% |
| DIS250321P00155000 | 2024-04-11 3:32PM EDT | 155.00 | 37.30 | 46.65 | 51.20 | 0.00 | - | 9 | 0 | 0.00% |
