Deutsche Märkte geschlossen

The Walt Disney Company (DIS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
101,76+1,10 (+1,09%)
Börsenschluss: 04:02PM EDT
101,70 -0,06 (-0,06%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DIS240531C000650002024-05-15 10:09AM EDT65.0038.1536.4037.200.00-11145.31%
DIS240531C000750002024-05-17 11:17AM EDT75.0028.4126.4027.200.00-11102.34%
DIS240531C000800002024-04-26 9:56AM EDT80.0033.1320.5522.150.00-11122.85%
DIS240531C000850002024-05-17 12:56PM EDT85.0018.4716.6517.000.00-2569.14%
DIS240531C000900002024-05-21 2:50PM EDT90.0013.2111.6012.050.00-11450.00%
DIS240531C000920002024-05-23 2:12PM EDT92.008.459.709.950.00-13152.34%
DIS240531C000940002024-05-24 3:23PM EDT94.007.667.758.10-1.94-20.21%1150.59%
DIS240531C000950002024-05-24 3:44PM EDT95.006.606.757.00+1.06+19.13%25641.41%
DIS240531C000960002024-05-23 3:03PM EDT96.004.755.706.100.00-1740.63%
DIS240531C000970002024-05-10 9:31AM EDT97.004.644.754.95-5.36-53.60%11229.79%
DIS240531C000980002024-05-24 2:34PM EDT98.003.653.804.05+0.50+15.87%211828.61%
DIS240531C000990002024-05-24 2:19PM EDT99.002.802.683.25+0.50+21.74%72128.76%
DIS240531C001000002024-05-24 3:45PM EDT100.001.832.002.10+0.34+22.82%1,0981,07118.95%
DIS240531C001010002024-05-24 3:57PM EDT101.001.251.271.32+0.31+32.98%56131917.14%
DIS240531C001020002024-05-24 3:59PM EDT102.000.750.570.75+0.17+29.31%1,5291,25516.60%
DIS240531C001030002024-05-24 3:59PM EDT103.000.400.350.41+0.04+11.11%2,7031,50617.14%
DIS240531C001040002024-05-24 3:58PM EDT104.000.220.210.24-0.03-12.00%9371,02718.56%
DIS240531C001050002024-05-24 3:59PM EDT105.000.140.120.14-0.05-26.32%11,0081,46019.92%
DIS240531C001060002024-05-24 3:56PM EDT106.000.090.080.12-0.07-43.75%3,0761,38723.15%
DIS240531C001070002024-05-24 3:56PM EDT107.000.080.070.08-0.04-33.33%1,4592,31524.71%
DIS240531C001080002024-05-24 3:42PM EDT108.000.060.050.09-0.04-40.00%8,1818,88528.91%
DIS240531C001090002024-05-24 3:49PM EDT109.000.050.040.10-0.04-44.44%1948233.20%
DIS240531C001100002024-05-24 3:46PM EDT110.000.030.020.05-0.04-57.14%8,6214,89732.23%
DIS240531C001110002024-05-24 3:51PM EDT111.000.030.030.05-0.04-57.14%2621835.16%
DIS240531C001120002024-05-24 3:51PM EDT112.000.030.020.04-0.03-50.00%1462,96636.91%
DIS240531C001130002024-05-24 3:57PM EDT113.000.040.010.09-0.02-33.33%8,0288,53145.51%
DIS240531C001140002024-05-24 3:14PM EDT114.000.020.010.11-0.01-33.33%4433550.39%
DIS240531C001150002024-05-24 3:51PM EDT115.000.040.000.06+0.01+33.33%16755948.24%
DIS240531C001160002024-05-24 10:54AM EDT116.000.020.000.11-0.02-50.00%2037150.39%
DIS240531C001170002024-05-24 1:22PM EDT117.000.010.000.100.00-181,63752.34%
DIS240531C001180002024-05-24 3:45PM EDT118.000.010.010.03-0.01-50.00%215651.17%
DIS240531C001190002024-05-23 11:00AM EDT119.000.030.010.100.00-2116758.59%
DIS240531C001200002024-05-24 1:14PM EDT120.000.020.010.100.00-3181960.94%
DIS240531C001210002024-05-20 12:25PM EDT121.000.020.000.090.00-11039161.72%
DIS240531C001220002024-05-21 11:08AM EDT122.000.040.000.090.00-122464.45%
DIS240531C001230002024-05-23 2:31PM EDT123.000.010.000.090.00-4043966.80%
DIS240531C001240002024-05-22 11:47AM EDT124.000.010.010.04-0.03-75.00%1011364.06%
DIS240531C001250002024-05-24 2:05PM EDT125.000.050.000.05+0.03+150.00%1170466.41%
DIS240531C001260002024-05-24 10:22AM EDT126.000.010.000.050.00-1538168.75%
DIS240531C001270002024-05-23 9:56AM EDT127.000.010.000.050.00-3011371.09%
DIS240531C001280002024-05-24 9:34AM EDT128.000.040.000.25+0.03+300.00%110591.21%
DIS240531C001290002024-05-24 10:32AM EDT129.000.010.000.010.00-12262.50%
DIS240531C001300002024-05-23 2:07PM EDT130.000.020.000.01+0.01+100.00%134465.63%
DIS240531C001310002024-05-20 10:37AM EDT131.000.030.000.090.00-22285.16%
DIS240531C001350002024-05-15 10:46AM EDT135.000.020.000.090.00-114693.75%
DIS240531C001400002024-05-15 10:35AM EDT140.000.010.000.090.00-20135104.30%
DIS240531C001500002024-05-06 10:07AM EDT150.000.010.000.01-0.14-93.33%101398.44%
DIS240531C001600002024-05-24 10:23AM EDT160.000.010.000.02-0.01-50.00%72121.88%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DIS240531P000700002024-05-23 10:00AM EDT70.000.030.000.890.00-35181.45%
DIS240531P000750002024-05-07 10:31AM EDT75.000.010.000.090.00-1010104.30%
DIS240531P000800002024-05-17 12:12PM EDT80.000.010.000.050.00-11478.13%
DIS240531P000850002024-05-23 10:30AM EDT85.000.010.000.090.00-1,0391,08665.63%
DIS240531P000900002024-05-24 3:29PM EDT90.000.020.000.02-0.01-33.33%2518742.19%
DIS240531P000910002024-05-23 9:56AM EDT91.000.040.000.090.00-21348.83%
DIS240531P000940002024-05-24 9:51AM EDT94.000.030.000.11-0.01-25.00%31238.48%
DIS240531P000950002024-05-24 12:55PM EDT95.000.020.010.11-0.04-66.67%1330034.38%
DIS240531P000960002024-05-24 3:11PM EDT96.000.040.010.04-0.06-60.00%5713124.61%
DIS240531P000970002024-05-24 3:35PM EDT97.000.040.040.06-0.08-66.67%34824622.66%
DIS240531P000980002024-05-24 3:57PM EDT98.000.070.050.07-0.15-68.18%30536519.34%
DIS240531P000990002024-05-24 3:59PM EDT99.000.110.110.12-0.28-71.79%19170517.48%
DIS240531P001000002024-05-24 3:59PM EDT100.000.220.220.24-0.47-68.12%96391016.36%
DIS240531P001010002024-05-24 3:56PM EDT101.000.470.460.49-0.68-59.13%81193115.70%
DIS240531P001020002024-05-24 3:59PM EDT102.000.950.910.95-0.85-47.22%1,1631,28915.82%
DIS240531P001030002024-05-24 3:41PM EDT103.001.781.551.65-0.83-31.80%45083617.14%
DIS240531P001040002024-05-24 3:39PM EDT104.002.582.302.48-0.83-24.34%26689218.60%
DIS240531P001050002024-05-24 3:49PM EDT105.003.633.303.45-0.77-17.50%11195222.51%
DIS240531P001060002024-05-24 3:59PM EDT106.004.324.254.40-1.07-19.85%3531525.00%
DIS240531P001070002024-05-24 3:35PM EDT107.005.475.205.50-0.84-13.31%117633.20%
DIS240531P001080002024-05-24 3:13PM EDT108.006.526.206.50-0.72-9.94%1316637.45%
DIS240531P001090002024-05-24 3:56PM EDT109.007.386.907.40-1.07-12.66%36736.82%
DIS240531P001100002024-05-24 10:57AM EDT110.008.618.208.40-0.74-7.91%411440.43%
DIS240531P001110002024-05-23 11:00AM EDT111.009.649.209.450.00-54846.78%
DIS240531P001120002024-05-23 2:33PM EDT112.0011.5010.1510.400.00-27347.46%
DIS240531P001130002024-05-23 1:19PM EDT113.0012.0011.1011.400.00-5750.88%
DIS240531P001140002024-05-17 11:08AM EDT114.0010.7512.0012.400.00-1454.20%
DIS240531P001150002024-05-23 2:52PM EDT115.0014.3512.9014.350.00-2769.97%
DIS240531P001160002024-05-16 12:08PM EDT116.0012.2813.9514.400.00-10060.64%
DIS240531P001170002024-05-21 10:29AM EDT117.0013.7815.1515.450.00-5553.91%
DIS240531P001180002024-05-15 3:01PM EDT118.0015.1016.1516.450.00-90056.64%
DIS240531P001190002024-05-07 9:33AM EDT119.0012.6017.0517.450.00--073.63%
DIS240531P001200002024-05-09 9:40AM EDT120.0014.8018.0018.450.00-1476.76%
DIS240531P001210002024-05-06 2:37PM EDT121.006.7518.9519.500.00-16083.20%
DIS240531P001220002024-04-11 12:01PM EDT122.007.4015.6016.750.00--00.00%
DIS240531P001230002024-05-07 3:00PM EDT123.0017.0020.9521.450.00-48085.64%
DIS240531P001300002024-05-07 9:54AM EDT130.0023.0027.8529.550.00--0122.46%
DIS240531P001600002024-04-24 3:35PM EDT160.0046.0057.8559.550.00-20196.48%