Deutsche Märkte schließen in 7 Stunden 58 Minuten
DAX
18.693,12 -45,69 (-0,24%) Euro Stoxx 50
5.059,79 -12,66 (-0,25%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Gold
2.391,50 +6,00 (+0,25%) EUR/USD
1,0866 -0,0004 (-0,03%) 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:75.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240517C00075000 | 2024-05-16 3:42PM EDT | 2024-05-17 | 28.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS240621C00075000 | 2024-05-14 10:00AM EDT | 2024-06-21 | 30.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240719C00075000 | 2024-05-15 10:43AM EDT | 2024-07-19 | 27.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240816C00075000 | 2024-05-09 10:10AM EDT | 2024-08-16 | 31.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240920C00075000 | 2024-03-19 1:21PM EDT | 2024-09-20 | 41.95 | 38.80 | 39.45 | 0.00 | - | 10 | 127 | 108.01% |
| DIS241018C00075000 | 2024-05-09 12:57PM EDT | 2024-10-18 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250117C00075000 | 2024-05-15 3:50PM EDT | 2025-01-17 | 30.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS250321C00075000 | 2024-05-07 3:25PM EDT | 2025-03-21 | 34.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS250620C00075000 | 2024-05-08 10:20AM EDT | 2025-06-20 | 36.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS251219C00075000 | 2024-05-16 2:24PM EDT | 2025-12-19 | 35.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS260116C00075000 | 2024-05-16 1:54PM EDT | 2026-01-16 | 35.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240517P00075000 | 2024-04-23 11:57AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DIS240531P00075000 | 2024-05-07 10:31AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DIS240621P00075000 | 2024-05-16 3:01PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DIS240719P00075000 | 2024-05-16 2:32PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| DIS240816P00075000 | 2024-05-16 3:54PM EDT | 2024-08-16 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS240920P00075000 | 2024-05-16 3:49PM EDT | 2024-09-20 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS241018P00075000 | 2024-05-16 3:47PM EDT | 2024-10-18 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS241220P00075000 | 2024-05-16 3:34PM EDT | 2024-12-20 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIS250117P00075000 | 2024-05-16 11:27AM EDT | 2025-01-17 | 0.72 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| DIS250321P00075000 | 2024-05-16 3:32PM EDT | 2025-03-21 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIS250620P00075000 | 2024-05-15 11:51AM EDT | 2025-06-20 | 1.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DIS251219P00075000 | 2024-05-14 10:55AM EDT | 2025-12-19 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIS260116P00075000 | 2024-05-16 1:23PM EDT | 2026-01-16 | 2.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
