Deutsche Märkte schließen in 7 Stunden 58 Minuten
DAX
18.694,51 -44,30 (-0,24%) Euro Stoxx 50
5.058,95 -13,50 (-0,27%) 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:95.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240517C00095000 | 2024-05-16 2:48PM EDT | 2024-05-17 | 8.65 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| DIS240524C00095000 | 2024-05-16 9:47AM EDT | 2024-05-24 | 8.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DIS240531C00095000 | 2024-05-15 3:19PM EDT | 2024-05-31 | 8.17 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| DIS240607C00095000 | 2024-05-13 11:30AM EDT | 2024-06-07 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240614C00095000 | 2024-05-07 3:00PM EDT | 2024-06-14 | 11.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS240621C00095000 | 2024-05-16 3:44PM EDT | 2024-06-21 | 9.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIS240719C00095000 | 2024-05-16 2:38PM EDT | 2024-07-19 | 9.86 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DIS240816C00095000 | 2024-05-16 12:39PM EDT | 2024-08-16 | 11.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS240920C00095000 | 2024-05-16 3:21PM EDT | 2024-09-20 | 11.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS241018C00095000 | 2024-05-16 11:22AM EDT | 2024-10-18 | 12.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS241115C00095000 | 2024-05-16 12:35PM EDT | 2024-11-15 | 13.70 | 13.15 | 13.80 | 0.00 | - | 144 | 4 | 32.21% |
| DIS241220C00095000 | 2024-05-16 3:59PM EDT | 2024-12-20 | 14.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| DIS250117C00095000 | 2024-05-16 10:19AM EDT | 2025-01-17 | 14.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS250321C00095000 | 2024-05-15 1:39PM EDT | 2025-03-21 | 16.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS250620C00095000 | 2024-05-16 11:28AM EDT | 2025-06-20 | 18.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIS251219C00095000 | 2024-05-09 11:11AM EDT | 2025-12-19 | 23.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS260116C00095000 | 2024-05-15 3:59PM EDT | 2026-01-16 | 21.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240517P00095000 | 2024-05-16 3:53PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 50.00% |
| DIS240524P00095000 | 2024-05-16 1:09PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 504 | 0 | 12.50% |
| DIS240531P00095000 | 2024-05-16 2:50PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 12.50% |
| DIS240607P00095000 | 2024-05-16 2:41PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 6.25% |
| DIS240614P00095000 | 2024-05-16 3:44PM EDT | 2024-06-14 | 0.16 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| DIS240621P00095000 | 2024-05-16 3:52PM EDT | 2024-06-21 | 0.23 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 6.25% |
| DIS240628P00095000 | 2024-05-15 3:23PM EDT | 2024-06-28 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DIS240719P00095000 | 2024-05-16 3:57PM EDT | 2024-07-19 | 0.61 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 6.25% |
| DIS240816P00095000 | 2024-05-16 3:58PM EDT | 2024-08-16 | 1.53 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 3.13% |
| DIS240920P00095000 | 2024-05-16 3:52PM EDT | 2024-09-20 | 1.96 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| DIS241018P00095000 | 2024-05-16 3:48PM EDT | 2024-10-18 | 2.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| DIS241115P00095000 | 2024-05-16 1:31PM EDT | 2024-11-15 | 3.15 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| DIS241220P00095000 | 2024-05-16 2:55PM EDT | 2024-12-20 | 3.55 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| DIS250117P00095000 | 2024-05-16 11:37AM EDT | 2025-01-17 | 3.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| DIS250321P00095000 | 2024-05-15 3:45PM EDT | 2025-03-21 | 5.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| DIS250620P00095000 | 2024-05-15 11:53AM EDT | 2025-06-20 | 6.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| DIS251219P00095000 | 2024-05-16 12:25PM EDT | 2025-12-19 | 7.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| DIS260116P00095000 | 2024-05-16 12:16PM EDT | 2026-01-16 | 7.91 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
