Deutsche Märkte schließen in 4 Stunden 14 Minuten
DAX
18.664,39 -74,42 (-0,40%) Euro Stoxx 50
5.052,57 -19,88 (-0,39%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Gold
2.390,20 +4,70 (+0,20%) EUR/USD
1,0842 -0,0027 (-0,25%) Bitcoin EUR
61.112,24 +156,43 (+0,26%)
The Walt Disney Company (DIS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:115.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240517C00115000 | 2024-05-16 3:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 171 | 19,315 | 50.00% |
| DIS240524C00115000 | 2024-05-16 3:21PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 78 | 690 | 12.50% |
| DIS240531C00115000 | 2024-05-16 3:53PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.00 | 0.00 | - | 248 | 464 | 12.50% |
| DIS240607C00115000 | 2024-05-16 3:07PM EDT | 2024-06-07 | 0.16 | 0.00 | 0.00 | 0.00 | - | 13 | 323 | 12.50% |
| DIS240614C00115000 | 2024-05-16 9:54AM EDT | 2024-06-14 | 0.29 | 0.00 | 0.00 | 0.00 | - | 21 | 277 | 6.25% |
| DIS240621C00115000 | 2024-05-16 3:52PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,447 | 42,914 | 6.25% |
| DIS240628C00115000 | 2024-05-16 3:09PM EDT | 2024-06-28 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 6.25% |
| DIS240719C00115000 | 2024-05-16 3:42PM EDT | 2024-07-19 | 0.60 | 0.00 | 0.00 | 0.00 | - | 432 | 10,345 | 6.25% |
| DIS240816C00115000 | 2024-05-16 3:45PM EDT | 2024-08-16 | 1.50 | 0.00 | 0.00 | 0.00 | - | 186 | 3,088 | 6.25% |
| DIS240920C00115000 | 2024-05-16 3:52PM EDT | 2024-09-20 | 2.16 | 0.00 | 0.00 | 0.00 | - | 150 | 8,160 | 3.13% |
| DIS241018C00115000 | 2024-05-16 2:38PM EDT | 2024-10-18 | 2.75 | 0.00 | 0.00 | 0.00 | - | 13 | 858 | 3.13% |
| DIS241115C00115000 | 2024-05-16 3:16PM EDT | 2024-11-15 | 3.90 | 0.00 | 0.00 | 0.00 | - | 14 | 339 | 3.13% |
| DIS241220C00115000 | 2024-05-16 2:26PM EDT | 2024-12-20 | 4.45 | 0.00 | 0.00 | 0.00 | - | 6 | 284 | 3.13% |
| DIS250117C00115000 | 2024-05-16 3:46PM EDT | 2025-01-17 | 4.95 | 0.00 | 0.00 | 0.00 | - | 248 | 3,773 | 3.13% |
| DIS250321C00115000 | 2024-05-16 11:02AM EDT | 2025-03-21 | 6.75 | 0.00 | 0.00 | 0.00 | - | 6 | 487 | 3.13% |
| DIS250620C00115000 | 2024-05-16 3:12PM EDT | 2025-06-20 | 8.61 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| DIS251219C00115000 | 2024-05-16 2:41PM EDT | 2025-12-19 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 810 | 1.56% |
| DIS260116C00115000 | 2024-05-16 11:04AM EDT | 2026-01-16 | 12.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240517P00115000 | 2024-05-16 3:32PM EDT | 2024-05-17 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1,172 | 437 | 0.00% |
| DIS240524P00115000 | 2024-05-16 3:06PM EDT | 2024-05-24 | 11.50 | 0.00 | 0.00 | 0.00 | - | 219 | 50 | 0.00% |
| DIS240531P00115000 | 2024-05-15 3:06PM EDT | 2024-05-31 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1,772 | 7 | 0.00% |
| DIS240607P00115000 | 2024-05-10 9:30AM EDT | 2024-06-07 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIS240614P00115000 | 2024-05-16 1:08PM EDT | 2024-06-14 | 11.85 | 0.00 | 0.00 | 0.00 | - | 9 | 69 | 0.00% |
| DIS240621P00115000 | 2024-05-16 3:37PM EDT | 2024-06-21 | 11.60 | 0.00 | 0.00 | 0.00 | - | 31 | 4,826 | 0.00% |
| DIS240719P00115000 | 2024-05-16 3:42PM EDT | 2024-07-19 | 11.70 | 0.00 | 0.00 | 0.00 | - | 58 | 1,532 | 0.00% |
| DIS240816P00115000 | 2024-05-16 11:46AM EDT | 2024-08-16 | 11.94 | 0.00 | 0.00 | 0.00 | - | 7 | 1,377 | 0.00% |
| DIS240920P00115000 | 2024-05-16 1:17PM EDT | 2024-09-20 | 12.50 | 0.00 | 0.00 | 0.00 | - | 6 | 2,741 | 0.00% |
| DIS241018P00115000 | 2024-05-15 11:06AM EDT | 2024-10-18 | 14.00 | 0.00 | 0.00 | 0.00 | - | 10 | 1,578 | 0.00% |
| DIS241115P00115000 | 2024-05-15 11:24AM EDT | 2024-11-15 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| DIS241220P00115000 | 2024-05-09 10:31AM EDT | 2024-12-20 | 12.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIS250117P00115000 | 2024-05-16 1:05PM EDT | 2025-01-17 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3,816 | 0.00% |
| DIS250321P00115000 | 2024-05-15 9:50AM EDT | 2025-03-21 | 14.85 | 0.00 | 0.00 | 0.00 | - | 2 | 444 | 0.00% |
| DIS250620P00115000 | 2024-05-16 11:08AM EDT | 2025-06-20 | 15.25 | 0.00 | 0.00 | 0.00 | - | 2 | 834 | 0.00% |
| DIS251219P00115000 | 2024-05-07 3:54PM EDT | 2025-12-19 | 16.57 | 0.00 | 0.00 | 0.00 | - | 5 | 159 | 0.00% |
| DIS260116P00115000 | 2024-05-08 9:34AM EDT | 2026-01-16 | 17.00 | 0.00 | 0.00 | 0.00 | - | 4 | 581 | 0.00% |
