Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.728,43 +157,63 (+0,26%)
The Walt Disney Company (DIS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Strike:145.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240524C00145000 | 2024-05-07 9:30AM EDT | 2024-05-24 | 0.09 | 0.00 | 0.02 | 0.00 | - | 1 | 152 | 93.75% |
| DIS240607C00145000 | 2024-05-06 11:05AM EDT | 2024-06-07 | 0.17 | 0.00 | 0.35 | 0.00 | - | - | 6 | 72.46% |
| DIS240621C00145000 | 2024-05-17 12:03PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.11 | 0.00 | - | 16 | 2,110 | 51.86% |
| DIS240719C00145000 | 2024-05-14 2:41PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.15 | 0.00 | - | 115 | 874 | 40.19% |
| DIS240816C00145000 | 2024-05-17 12:38PM EDT | 2024-08-16 | 0.11 | 0.05 | 0.18 | -0.02 | -15.38% | 200 | 497 | 34.33% |
| DIS240920C00145000 | 2024-05-16 3:50PM EDT | 2024-09-20 | 0.19 | 0.13 | 0.29 | -0.05 | -20.83% | 1 | 850 | 31.54% |
| DIS241018C00145000 | 2024-05-17 11:40AM EDT | 2024-10-18 | 0.26 | 0.13 | 0.26 | +0.05 | +23.81% | 2 | 171 | 27.98% |
| DIS241115C00145000 | 2024-05-15 2:59PM EDT | 2024-11-15 | 0.48 | 0.14 | 0.72 | 0.00 | - | 2 | 1 | 31.32% |
| DIS241220C00145000 | 2024-05-15 9:39AM EDT | 2024-12-20 | 0.64 | 0.47 | 0.56 | 0.00 | - | 1 | 21 | 27.17% |
| DIS250117C00145000 | 2024-05-17 10:31AM EDT | 2025-01-17 | 0.74 | 0.62 | 0.68 | +0.04 | +5.71% | 1 | 1,190 | 26.65% |
| DIS250321C00145000 | 2024-05-16 3:51PM EDT | 2025-03-21 | 1.29 | 1.14 | 1.24 | 0.00 | - | 1 | 254 | 27.36% |
| DIS250620C00145000 | 2024-05-15 3:30PM EDT | 2025-06-20 | 2.10 | 1.97 | 2.20 | 0.00 | - | 24 | 793 | 28.16% |
| DIS251219C00145000 | 2024-05-17 1:51PM EDT | 2025-12-19 | 4.25 | 3.85 | 4.85 | -0.05 | -1.16% | 2 | 109 | 30.57% |
| DIS260116C00145000 | 2024-05-16 3:35PM EDT | 2026-01-16 | 4.55 | 4.35 | 5.10 | 0.00 | - | 7 | 467 | 30.45% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240621P00145000 | 2023-05-11 10:09AM EDT | 2024-06-21 | 52.20 | 52.30 | 53.65 | 0.00 | - | 1 | 0 | 183.72% |
| DIS241018P00145000 | 2024-05-06 10:32AM EDT | 2024-10-18 | 29.65 | 41.10 | 42.40 | 0.00 | - | 2 | 0 | 33.40% |
| DIS250117P00145000 | 2024-05-17 3:10PM EDT | 2025-01-17 | 41.78 | 40.95 | 42.50 | +0.98 | +2.40% | 58 | 51 | 27.30% |
| DIS250321P00145000 | 2024-04-29 10:36AM EDT | 2025-03-21 | 33.00 | 39.50 | 43.70 | 0.00 | - | 1 | 2 | 31.00% |
| DIS250620P00145000 | 2024-04-09 9:34AM EDT | 2025-06-20 | 29.25 | 36.50 | 41.50 | 0.00 | - | 25 | 0 | 0.00% |
| DIS260116P00145000 | 2024-03-11 2:52PM EDT | 2026-01-16 | 33.50 | 29.95 | 30.70 | 0.00 | - | 2 | 202 | 0.00% |
