Deutsche Märkte schließen in 7 Stunden 58 Minuten
DAX
18.694,44 -44,37 (-0,24%) Euro Stoxx 50
5.059,79 -12,66 (-0,25%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Gold
2.391,40 +5,90 (+0,25%) EUR/USD
1,0868 -0,0001 (-0,01%) Bitcoin EUR
61.050,71 +211,14 (+0,35%)
The Walt Disney Company (DIS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:120.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240517C00120000 | 2024-05-16 3:42PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
| DIS240524C00120000 | 2024-05-16 1:25PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 25.00% |
| DIS240531C00120000 | 2024-05-16 3:43PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| DIS240607C00120000 | 2024-05-16 3:07PM EDT | 2024-06-07 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DIS240614C00120000 | 2024-05-16 1:05PM EDT | 2024-06-14 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| DIS240621C00120000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,133 | 0 | 12.50% |
| DIS240719C00120000 | 2024-05-16 3:24PM EDT | 2024-07-19 | 0.33 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 6.25% |
| DIS240816C00120000 | 2024-05-16 2:34PM EDT | 2024-08-16 | 0.89 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 6.25% |
| DIS240920C00120000 | 2024-05-16 2:33PM EDT | 2024-09-20 | 1.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| DIS241018C00120000 | 2024-05-16 3:44PM EDT | 2024-10-18 | 1.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| DIS241115C00120000 | 2024-05-16 2:10PM EDT | 2024-11-15 | 2.62 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| DIS241220C00120000 | 2024-05-16 9:46AM EDT | 2024-12-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 3.13% |
| DIS250117C00120000 | 2024-05-16 3:49PM EDT | 2025-01-17 | 3.65 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 3.13% |
| DIS250321C00120000 | 2024-05-16 3:07PM EDT | 2025-03-21 | 5.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| DIS250620C00120000 | 2024-05-16 3:34PM EDT | 2025-06-20 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1,179 | 0 | 3.13% |
| DIS251219C00120000 | 2024-05-16 3:19PM EDT | 2025-12-19 | 10.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| DIS260116C00120000 | 2024-05-16 3:10PM EDT | 2026-01-16 | 10.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240517P00120000 | 2024-05-16 3:32PM EDT | 2024-05-17 | 16.60 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| DIS240524P00120000 | 2024-05-14 1:20PM EDT | 2024-05-24 | 14.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS240531P00120000 | 2024-05-09 9:40AM EDT | 2024-05-31 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240607P00120000 | 2024-05-10 1:36PM EDT | 2024-06-07 | 14.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS240614P00120000 | 2024-05-16 2:51PM EDT | 2024-06-14 | 16.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS240621P00120000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 16.70 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 0.00% |
| DIS240719P00120000 | 2024-05-16 2:54PM EDT | 2024-07-19 | 16.43 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DIS240816P00120000 | 2024-05-16 10:45AM EDT | 2024-08-16 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240920P00120000 | 2024-05-15 2:28PM EDT | 2024-09-20 | 16.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS241018P00120000 | 2024-05-16 12:49PM EDT | 2024-10-18 | 16.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DIS241220P00120000 | 2024-05-16 10:49AM EDT | 2024-12-20 | 17.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250117P00120000 | 2024-05-16 11:34AM EDT | 2025-01-17 | 17.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIS250321P00120000 | 2024-05-15 12:47PM EDT | 2025-03-21 | 18.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS250620P00120000 | 2024-05-16 2:28PM EDT | 2025-06-20 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS251219P00120000 | 2024-05-07 3:02PM EDT | 2025-12-19 | 19.44 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| DIS260116P00120000 | 2024-05-16 10:13AM EDT | 2026-01-16 | 20.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
