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
61.490,18 +668,34 (+1,10%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Strike:160.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240524C00160000 | 2024-05-16 9:45AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 14 | 103.13% |
| DIS240531C00160000 | 2024-05-10 9:30AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 76.56% |
| DIS240607C00160000 | 2024-05-07 10:02AM EDT | 2024-06-07 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 2 | 67.19% |
| DIS240614C00160000 | 2024-05-15 9:32AM EDT | 2024-06-14 | 0.06 | 0.00 | 0.06 | 0.00 | - | 15 | 25 | 60.55% |
| DIS240621C00160000 | 2024-05-16 9:32AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.07 | 0.00 | - | 100 | 2,608 | 55.08% |
| DIS240719C00160000 | 2024-05-14 3:05PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 649 | 49.22% |
| DIS240816C00160000 | 2024-05-15 12:35PM EDT | 2024-08-16 | 0.05 | 0.02 | 0.10 | 0.00 | - | 10 | 247 | 38.67% |
| DIS240920C00160000 | 2024-05-16 3:51PM EDT | 2024-09-20 | 0.06 | 0.03 | 0.19 | 0.00 | - | 2 | 441 | 35.99% |
| DIS241018C00160000 | 2024-05-17 3:58PM EDT | 2024-10-18 | 0.08 | 0.00 | 0.21 | -0.01 | -11.11% | 14 | 233 | 33.06% |
| DIS250117C00160000 | 2024-05-16 11:53AM EDT | 2025-01-17 | 0.36 | 0.26 | 0.34 | 0.00 | - | 12 | 1,799 | 28.35% |
| DIS250321C00160000 | 2024-05-16 12:36PM EDT | 2025-03-21 | 0.61 | 0.42 | 0.62 | 0.00 | - | 1 | 26 | 28.21% |
| DIS250620C00160000 | 2024-05-17 2:32PM EDT | 2025-06-20 | 1.05 | 0.99 | 1.12 | 0.00 | - | 20 | 1,867 | 28.09% |
| DIS251219C00160000 | 2024-05-10 12:58PM EDT | 2025-12-19 | 3.20 | 2.43 | 2.67 | 0.00 | - | 40 | 96 | 29.14% |
| DIS260116C00160000 | 2024-05-17 9:35AM EDT | 2026-01-16 | 2.90 | 2.65 | 2.80 | +0.05 | +1.75% | 12 | 793 | 28.86% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240524P00160000 | 2024-05-15 11:35AM EDT | 2024-05-24 | 57.74 | 56.40 | 57.25 | 0.00 | - | 2 | 0 | 134.38% |
| DIS240531P00160000 | 2024-04-24 3:35PM EDT | 2024-05-31 | 46.00 | 56.25 | 57.05 | 0.00 | - | 2 | 0 | 116.11% |
| DIS240607P00160000 | 2024-05-06 2:52PM EDT | 2024-06-07 | 43.50 | 56.25 | 57.25 | 0.00 | - | - | 0 | 50.00% |
| DIS240621P00160000 | 2023-08-07 12:08PM EDT | 2024-06-21 | 73.60 | 78.60 | 79.35 | 0.00 | - | 7 | 0 | 290.84% |
| DIS250117P00160000 | 2023-07-12 9:57AM EDT | 2025-01-17 | 70.05 | 69.65 | 70.30 | 0.00 | - | 1 | 0 | 82.84% |
| DIS250620P00160000 | 2023-08-03 3:54PM EDT | 2025-06-20 | 74.45 | 76.90 | 79.75 | 0.00 | - | 25 | 0 | 84.66% |
| DIS251219P00160000 | 2024-04-17 3:43PM EDT | 2025-12-19 | 47.15 | 54.00 | 59.00 | 0.00 | - | 100 | 0 | 27.84% |
| DIS260116P00160000 | 2024-04-10 3:03PM EDT | 2026-01-16 | 43.65 | 51.50 | 56.50 | 0.00 | - | - | 0 | 0.00% |
