Deutsche Märkte schließen in 1 Stunde 50 Minute
DAX
18.025,67 -240,01 (-1,31%) Euro Stoxx 50
4.844,69 -90,81 (-1,84%) Dow Jones 30
38.506,78 -140,32 (-0,36%) Gold
2.342,00 +24,00 (+1,04%) EUR/USD
1,0680 -0,0062 (-0,58%) Bitcoin EUR
62.903,73 -962,36 (-1,51%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:40AM EDT. Markt geöffnet.
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240614C00065000 | 2024-06-05 9:31AM EDT | 65.00 | 37.87 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIS240614C00075000 | 2024-06-13 9:46AM EDT | 75.00 | 25.67 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| DIS240614C00080000 | 2024-06-03 10:10AM EDT | 80.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIS240614C00085000 | 2024-06-07 3:48PM EDT | 85.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DIS240614C00090000 | 2024-06-13 11:06AM EDT | 90.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| DIS240614C00091000 | 2024-06-13 1:02PM EDT | 91.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DIS240614C00092000 | 2024-06-13 3:34PM EDT | 92.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 32 | 25 | 0.00% |
| DIS240614C00093000 | 2024-06-10 1:22PM EDT | 93.00 | 9.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DIS240614C00094000 | 2024-06-13 10:30AM EDT | 94.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DIS240614C00095000 | 2024-06-13 3:30PM EDT | 95.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 8 | 209 | 0.00% |
| DIS240614C00096000 | 2024-06-13 1:12PM EDT | 96.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 7 | 131 | 0.00% |
| DIS240614C00097000 | 2024-06-13 3:48PM EDT | 97.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 42 | 218 | 0.00% |
| DIS240614C00098000 | 2024-06-13 3:48PM EDT | 98.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 518 | 890 | 0.00% |
| DIS240614C00099000 | 2024-06-13 3:57PM EDT | 99.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 468 | 267 | 0.00% |
| DIS240614C00100000 | 2024-06-13 3:59PM EDT | 100.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 4,287 | 1,727 | 0.00% |
| DIS240614C00101000 | 2024-06-13 3:59PM EDT | 101.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4,929 | 3,617 | 6.25% |
| DIS240614C00102000 | 2024-06-13 3:59PM EDT | 102.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6,305 | 3,999 | 12.50% |
| DIS240614C00103000 | 2024-06-13 3:59PM EDT | 103.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,409 | 3,536 | 12.50% |
| DIS240614C00104000 | 2024-06-13 3:49PM EDT | 104.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 705 | 4,608 | 25.00% |
| DIS240614C00105000 | 2024-06-13 3:57PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 464 | 4,075 | 25.00% |
| DIS240614C00106000 | 2024-06-13 3:58PM EDT | 106.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 309 | 5,154 | 25.00% |
| DIS240614C00107000 | 2024-06-13 3:59PM EDT | 107.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 122 | 1,363 | 25.00% |
| DIS240614C00108000 | 2024-06-13 12:40PM EDT | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,058 | 25.00% |
| DIS240614C00109000 | 2024-06-13 2:39PM EDT | 109.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 511 | 50.00% |
| DIS240614C00110000 | 2024-06-13 2:07PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 1,173 | 50.00% |
| DIS240614C00111000 | 2024-06-12 12:10PM EDT | 111.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 160 | 50.00% |
| DIS240614C00112000 | 2024-06-12 10:56AM EDT | 112.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 1,436 | 50.00% |
| DIS240614C00113000 | 2024-06-13 2:35PM EDT | 113.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 315 | 50.00% |
| DIS240614C00114000 | 2024-06-10 9:30AM EDT | 114.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 146 | 50.00% |
| DIS240614C00115000 | 2024-06-12 9:35AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,011 | 50.00% |
| DIS240614C00116000 | 2024-06-12 10:13AM EDT | 116.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 668 | 50.00% |
| DIS240614C00117000 | 2024-06-11 2:09PM EDT | 117.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 274 | 50.00% |
| DIS240614C00118000 | 2024-06-10 1:58PM EDT | 118.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 50.00% |
| DIS240614C00119000 | 2024-06-11 10:36AM EDT | 119.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 50.00% |
| DIS240614C00120000 | 2024-06-13 11:21AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 496 | 50.00% |
| DIS240614C00121000 | 2024-06-07 12:12PM EDT | 121.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 212 | 50.00% |
| DIS240614C00122000 | 2024-06-11 10:11AM EDT | 122.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 219 | 50.00% |
| DIS240614C00123000 | 2024-06-10 3:59PM EDT | 123.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| DIS240614C00124000 | 2024-06-05 10:54AM EDT | 124.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| DIS240614C00125000 | 2024-06-13 9:30AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 50.00% |
| DIS240614C00126000 | 2024-05-20 3:09PM EDT | 126.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 50.00% |
| DIS240614C00130000 | 2024-06-13 9:56AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 50.00% |
| DIS240614C00135000 | 2024-06-07 12:41PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 50.00% |
| DIS240614C00140000 | 2024-05-15 10:38AM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 50.00% |
| DIS240614C00155000 | 2024-05-06 2:22PM EDT | 155.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | - | 1 | 331.25% |
| DIS240614C00160000 | 2024-06-10 2:13PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 50.00% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240614P00065000 | 2024-05-07 9:40AM EDT | 65.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| DIS240614P00070000 | 2024-06-05 11:50AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| DIS240614P00080000 | 2024-05-16 3:00PM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| DIS240614P00085000 | 2024-06-06 11:02AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 50.00% |
| DIS240614P00088000 | 2024-06-07 2:41PM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| DIS240614P00089000 | 2024-06-10 10:04AM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 714 | 50.00% |
| DIS240614P00090000 | 2024-06-13 2:59PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 766 | 50.00% |
| DIS240614P00091000 | 2024-06-10 10:33AM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 920 | 50.00% |
| DIS240614P00092000 | 2024-06-12 1:32PM EDT | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 444 | 50.00% |
| DIS240614P00093000 | 2024-06-12 1:29PM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
| DIS240614P00094000 | 2024-06-13 11:27AM EDT | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 919 | 25.00% |
| DIS240614P00095000 | 2024-06-13 3:59PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 630 | 984 | 25.00% |
| DIS240614P00096000 | 2024-06-13 3:54PM EDT | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 798 | 25.00% |
| DIS240614P00097000 | 2024-06-13 3:57PM EDT | 97.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 182 | 886 | 12.50% |
| DIS240614P00098000 | 2024-06-13 3:59PM EDT | 98.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 821 | 1,099 | 12.50% |
| DIS240614P00099000 | 2024-06-13 3:59PM EDT | 99.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,668 | 1,744 | 6.25% |
| DIS240614P00100000 | 2024-06-13 3:59PM EDT | 100.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2,008 | 3,152 | 0.78% |
| DIS240614P00101000 | 2024-06-13 3:59PM EDT | 101.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 550 | 5,622 | 0.00% |
| DIS240614P00102000 | 2024-06-13 3:59PM EDT | 102.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 287 | 5,391 | 0.00% |
| DIS240614P00103000 | 2024-06-13 3:59PM EDT | 103.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 41 | 5,036 | 0.00% |
| DIS240614P00104000 | 2024-06-13 2:56PM EDT | 104.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 142 | 225 | 0.00% |
| DIS240614P00105000 | 2024-06-13 12:54PM EDT | 105.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 48 | 230 | 0.00% |
| DIS240614P00106000 | 2024-06-12 3:21PM EDT | 106.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| DIS240614P00107000 | 2024-06-13 2:47PM EDT | 107.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 25 | 19 | 0.00% |
| DIS240614P00108000 | 2024-06-13 2:35PM EDT | 108.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 33 | 13 | 0.00% |
| DIS240614P00109000 | 2024-06-07 12:35PM EDT | 109.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 27 | 1 | 0.00% |
| DIS240614P00110000 | 2024-06-13 2:42PM EDT | 110.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 7 | 3 | 0.00% |
| DIS240614P00111000 | 2024-05-24 1:43PM EDT | 111.00 | 9.24 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DIS240614P00112000 | 2024-06-06 9:49AM EDT | 112.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240614P00113000 | 2024-05-24 3:18PM EDT | 113.00 | 11.56 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| DIS240614P00114000 | 2024-06-13 3:13PM EDT | 114.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| DIS240614P00115000 | 2024-05-24 10:13AM EDT | 115.00 | 13.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIS240614P00116000 | 2024-05-22 9:49AM EDT | 116.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DIS240614P00117000 | 2024-06-13 2:29PM EDT | 117.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 15 | 9 | 0.00% |
| DIS240614P00119000 | 2024-06-06 2:44PM EDT | 119.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| DIS240614P00120000 | 2024-06-05 9:49AM EDT | 120.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DIS240614P00121000 | 2024-05-07 2:03PM EDT | 121.00 | 16.35 | 18.60 | 21.10 | 0.00 | - | - | 0 | 217.19% |
| DIS240614P00122000 | 2024-06-04 10:51AM EDT | 122.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DIS240614P00124000 | 2024-05-07 10:37AM EDT | 124.00 | 18.65 | 21.55 | 24.10 | 0.00 | - | 1 | 0 | 239.06% |
| DIS240614P00125000 | 2024-06-10 10:24AM EDT | 125.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
