Deutsche Märkte öffnen in 2 Stunden 5 Minuten

The Walt Disney Company (DIS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
99,97-0,12 (-0,12%)
Börsenschluss: 04:03PM EDT
99,89 -0,08 (-0,08%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DIS240621C000400002024-05-17 1:44PM EDT40.0063.6958.8061.250.00-610320.31%
DIS240621C000450002024-06-13 10:28AM EDT45.0055.500.000.000.00-1300.00%
DIS240621C000500002024-05-31 12:09PM EDT50.0053.140.000.000.00-100.00%
DIS240621C000550002024-06-10 1:33PM EDT55.0047.340.000.000.00-200.00%
DIS240621C000600002024-06-13 12:43PM EDT60.0039.990.000.000.00-100.00%
DIS240621C000650002024-06-13 12:35PM EDT65.0035.020.000.000.00-100.00%
DIS240621C000700002024-06-05 1:02PM EDT70.0031.730.000.000.00-1000.00%
DIS240621C000750002024-06-13 9:46AM EDT75.0025.680.000.000.00-500.00%
DIS240621C000800002024-06-14 2:26PM EDT80.0019.620.000.000.00-100.00%
DIS240621C000850002024-06-14 2:42PM EDT85.0014.630.000.000.00-300.00%
DIS240621C000900002024-06-14 3:55PM EDT90.0010.050.000.000.00-300.00%
DIS240621C000920002024-06-14 10:22AM EDT92.007.950.000.000.00---0.00%
DIS240621C000930002024-06-14 3:59PM EDT93.007.100.000.000.00-1300.00%
DIS240621C000940002024-06-14 10:05AM EDT94.006.090.000.000.00-200.00%
DIS240621C000950002024-06-14 3:58PM EDT95.005.100.000.000.00-9400.00%
DIS240621C000960002024-06-14 3:55PM EDT96.004.200.000.000.00-3100.00%
DIS240621C000970002024-06-14 3:59PM EDT97.003.300.000.000.00-8200.00%
DIS240621C000980002024-06-14 3:58PM EDT98.002.400.000.000.00-11600.00%
DIS240621C000990002024-06-14 3:59PM EDT99.001.700.000.000.00-71700.00%
DIS240621C001000002024-06-14 3:59PM EDT100.001.130.000.000.00-2,52600.10%
DIS240621C001010002024-06-14 3:59PM EDT101.000.740.000.000.00-9,27803.13%
DIS240621C001020002024-06-14 3:59PM EDT102.000.500.000.000.00-3,01506.25%
DIS240621C001030002024-06-14 3:59PM EDT103.000.330.000.000.00-56206.25%
DIS240621C001040002024-06-14 3:59PM EDT104.000.260.000.000.00-3,27606.25%
DIS240621C001050002024-06-14 3:58PM EDT105.000.200.000.000.00-4,924012.50%
DIS240621C001060002024-06-14 3:59PM EDT106.000.160.000.000.00-427012.50%
DIS240621C001070002024-06-14 3:58PM EDT107.000.120.000.000.00-71012.50%
DIS240621C001080002024-06-14 3:50PM EDT108.000.100.000.000.00-116012.50%
DIS240621C001090002024-06-14 3:36PM EDT109.000.080.000.000.00-153012.50%
DIS240621C001100002024-06-14 3:59PM EDT110.000.080.000.000.00-634025.00%
DIS240621C001110002024-06-13 3:32PM EDT111.000.060.000.000.00-4025.00%
DIS240621C001120002024-06-14 9:49AM EDT112.000.070.000.000.00-20025.00%
DIS240621C001130002024-06-13 3:14PM EDT113.000.060.000.000.00-1025.00%
DIS240621C001140002024-06-14 9:50AM EDT114.000.040.000.000.00-39025.00%
DIS240621C001150002024-06-14 3:52PM EDT115.000.040.000.000.00-519025.00%
DIS240621C001160002024-06-14 3:37PM EDT116.000.020.000.000.00-25025.00%
DIS240621C001170002024-06-13 2:44PM EDT117.000.020.000.000.00-110025.00%
DIS240621C001200002024-06-14 3:07PM EDT120.000.020.000.000.00-71025.00%
DIS240621C001250002024-06-14 3:29PM EDT125.000.030.000.000.00-17050.00%
DIS240621C001300002024-06-14 1:46PM EDT130.000.020.000.000.00-6050.00%
DIS240621C001350002024-06-12 10:05AM EDT135.000.010.000.000.00-2050.00%
DIS240621C001400002024-06-13 12:23PM EDT140.000.010.000.000.00-5050.00%
DIS240621C001450002024-06-07 11:31AM EDT145.000.020.000.000.00-1050.00%
DIS240621C001500002024-06-10 2:26PM EDT150.000.010.000.000.00-2050.00%
DIS240621C001550002024-05-24 11:42AM EDT155.000.030.000.000.00-1050.00%
DIS240621C001600002024-06-13 9:30AM EDT160.000.010.000.000.00-1050.00%
DIS240621C001650002024-06-10 11:52AM EDT165.000.010.000.000.00-2050.00%
DIS240621C001700002024-06-13 12:04PM EDT170.000.010.000.000.00-2050.00%
DIS240621C001750002024-04-17 11:41AM EDT175.000.010.000.090.00-39185.94%
DIS240621C001800002024-06-07 10:58AM EDT180.000.020.000.000.00-1050.00%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DIS240621P000400002024-02-29 1:04PM EDT40.000.060.000.100.00-465315.63%
DIS240621P000450002024-06-12 9:56AM EDT45.000.010.000.000.00-1050.00%
DIS240621P000500002024-06-10 3:53PM EDT50.000.020.000.000.00-11050.00%
DIS240621P000550002024-05-10 3:55PM EDT55.000.010.000.080.00-11,185207.03%
DIS240621P000600002024-06-07 3:32PM EDT60.000.020.000.000.00-27050.00%
DIS240621P000650002024-06-04 12:29PM EDT65.000.010.000.000.00-1050.00%
DIS240621P000700002024-06-10 12:58PM EDT70.000.020.000.000.00-8050.00%
DIS240621P000750002024-06-13 12:14PM EDT75.000.020.000.000.00-1050.00%
DIS240621P000800002024-06-14 2:06PM EDT80.000.020.000.000.00-2050.00%
DIS240621P000850002024-06-14 3:06PM EDT85.000.020.000.000.00-13025.00%
DIS240621P000880002024-06-14 3:35PM EDT88.000.020.000.000.00-80025.00%
DIS240621P000890002024-06-14 3:58PM EDT89.000.030.000.000.00-10025.00%
DIS240621P000900002024-06-14 3:10PM EDT90.000.020.000.000.00-42025.00%
DIS240621P000910002024-06-14 11:08AM EDT91.000.050.000.000.00-3025.00%
DIS240621P000920002024-06-14 3:48PM EDT92.000.040.000.000.00-7012.50%
DIS240621P000930002024-06-14 2:57PM EDT93.000.050.000.000.00-40012.50%
DIS240621P000940002024-06-14 3:10PM EDT94.000.050.000.000.00-17012.50%
DIS240621P000950002024-06-14 3:59PM EDT95.000.080.000.000.00-1,131012.50%
DIS240621P000960002024-06-14 3:59PM EDT96.000.120.000.000.00-78706.25%
DIS240621P000970002024-06-14 3:47PM EDT97.000.230.000.000.00-22906.25%
DIS240621P000980002024-06-14 3:59PM EDT98.000.370.000.000.00-71406.25%
DIS240621P000990002024-06-14 3:59PM EDT99.000.640.000.000.00-86403.13%
DIS240621P001000002024-06-14 3:57PM EDT100.001.100.000.000.00-1,56300.00%
DIS240621P001010002024-06-14 3:56PM EDT101.001.720.000.000.00-52800.00%
DIS240621P001020002024-06-14 3:29PM EDT102.002.540.000.000.00-38800.00%
DIS240621P001030002024-06-14 3:52PM EDT103.003.500.000.000.00-22500.00%
DIS240621P001040002024-06-14 3:40PM EDT104.004.320.000.000.00-10100.00%
DIS240621P001050002024-06-14 3:59PM EDT105.005.200.000.000.00-19000.00%
DIS240621P001060002024-06-14 9:56AM EDT106.006.140.000.000.00-200.00%
DIS240621P001070002024-06-14 3:26PM EDT107.007.200.000.000.00-1300.00%
DIS240621P001080002024-06-14 3:40PM EDT108.008.140.000.000.00-200.00%
DIS240621P001090002024-06-07 2:35PM EDT109.007.450.000.000.00-200.00%
DIS240621P001100002024-06-14 3:47PM EDT110.0010.150.000.000.00-22200.00%
DIS240621P001110002024-06-05 10:03AM EDT111.009.300.000.000.00-100.00%
DIS240621P001120002024-06-14 3:50PM EDT112.0012.350.000.000.00-100.00%
DIS240621P001130002024-06-12 9:41AM EDT113.0011.830.000.000.00-200.00%
DIS240621P001140002024-06-12 1:58PM EDT114.0013.450.000.000.00-400.00%
DIS240621P001150002024-06-14 3:47PM EDT115.0015.200.000.000.00-1,63900.00%
DIS240621P001160002024-06-13 10:56AM EDT116.0015.700.000.000.00-200.00%
DIS240621P001170002024-06-12 2:44PM EDT117.0016.250.000.000.00--00.00%
DIS240621P001200002024-06-14 3:47PM EDT120.0020.200.000.000.00-1,08000.00%
DIS240621P001250002024-06-14 3:47PM EDT125.0025.150.000.000.00-24000.00%
DIS240621P001300002024-06-07 3:53PM EDT130.0028.400.000.000.00-500.00%
DIS240621P001350002024-06-13 3:20PM EDT135.0035.200.000.000.00-5900.00%
DIS240621P001400002024-05-22 3:40PM EDT140.0036.840.000.000.00-800.00%
DIS240621P001450002023-05-11 10:09AM EDT145.0052.2052.3053.650.00-10429.74%
DIS240621P001500002023-11-27 10:31AM EDT150.0054.3557.4061.300.00-10481.54%
DIS240621P001550002023-02-09 11:39AM EDT155.0041.3560.7062.250.00--0428.52%
DIS240621P001600002023-08-07 12:08PM EDT160.0073.6078.6079.350.00-70732.67%
DIS240621P001650002023-11-14 12:24PM EDT165.0073.5770.7572.000.00-10458.11%
DIS240621P001700002024-01-08 11:55AM EDT170.0078.5170.6571.700.00-10292.19%