Deutsche Märkte geschlossen

The Walt Disney Company (DIS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
89,67-0,13 (-0,14%)
Ab 02:53PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DIS250620C000400002024-07-24 1:33PM EDT40.0051.8450.3052.900.00-2868.31%
DIS250620C000450002024-07-23 10:49AM EDT45.0048.2246.6548.900.00-221969.42%
DIS250620C000500002024-07-23 10:00AM EDT50.0043.5041.7543.250.00-3326059.02%
DIS250620C000550002024-07-15 3:43PM EDT55.0044.6037.3038.500.00-18053.99%
DIS250620C000600002024-07-24 3:43PM EDT60.0033.1733.0533.400.00-140649.56%
DIS250620C000650002024-07-24 3:06PM EDT65.0028.7728.6529.100.00-760045.96%
DIS250620C000700002024-07-24 3:06PM EDT70.0024.7524.6024.90+0.11+0.45%126042.45%
DIS250620C000750002024-07-23 12:42PM EDT75.0021.4520.7521.050.00-439439.85%
DIS250620C000800002024-07-24 10:09AM EDT80.0017.2017.3017.50-0.52-2.93%282437.65%
DIS250620C000850002024-07-25 2:05PM EDT85.0014.2514.1514.35+0.25+1.79%170835.96%
DIS250620C000900002024-07-25 1:43PM EDT90.0011.7011.4011.60+0.30+2.63%382,16134.63%
DIS250620C000950002024-07-25 1:08PM EDT95.009.509.109.25+0.40+4.40%82,54933.58%
DIS250620C001000002024-07-25 1:35PM EDT100.007.267.157.30+0.14+1.97%463,11432.78%
DIS250620C001050002024-07-25 12:59PM EDT105.005.705.555.70+0.10+1.79%72,81932.15%
DIS250620C001100002024-07-25 1:09PM EDT110.004.504.304.40+0.32+7.66%212,90131.62%
DIS250620C001150002024-07-25 2:18PM EDT115.003.353.253.40+0.07+2.13%284,11131.31%
DIS250620C001200002024-07-25 2:18PM EDT120.002.582.512.62+0.10+4.03%3775,21431.10%
DIS250620C001250002024-07-25 12:34PM EDT125.001.731.882.22-0.21-9.25%1252,01831.91%
DIS250620C001300002024-07-25 1:32PM EDT130.001.601.501.61+0.16+11.11%11,74631.20%
DIS250620C001350002024-07-25 10:54AM EDT135.001.201.171.400.00-211,42332.11%
DIS250620C001400002024-07-25 2:32PM EDT140.000.920.921.00+0.02+2.22%41,46831.42%
DIS250620C001450002024-07-24 3:00PM EDT145.000.800.730.800.00-21,01731.63%
DIS250620C001500002024-07-25 11:53AM EDT150.000.600.580.65+0.02+3.45%52,52631.91%
DIS250620C001550002024-07-24 3:57PM EDT155.000.510.460.63+0.05+10.87%164933.25%
DIS250620C001600002024-07-24 3:06PM EDT160.000.420.130.620.00-22,09534.60%
DIS250620C001650002024-07-24 3:01PM EDT165.000.390.080.710.00-21,19636.91%
DIS250620C001700002024-07-25 1:38PM EDT170.000.270.250.35+0.06+28.57%252,68233.86%
DIS250620C001750002024-07-24 3:06PM EDT175.000.280.150.510.00-364837.33%
DIS250620C001800002024-07-24 3:05PM EDT180.000.260.150.460.00-232237.87%
Putsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DIS250620P000400002024-07-24 3:02PM EDT40.000.120.080.350.00-220746.48%
DIS250620P000450002024-07-17 11:30AM EDT45.000.200.190.25+0.05+33.33%21,32238.09%
DIS250620P000500002024-07-24 2:34PM EDT50.000.420.130.600.00-11,23938.89%
DIS250620P000550002024-07-23 3:34PM EDT55.000.430.290.55-0.06-12.24%20011032.81%
DIS250620P000600002024-07-25 11:49AM EDT60.000.850.830.88+0.03+3.66%10373731.20%
DIS250620P000650002024-07-23 3:14PM EDT65.001.151.221.360.00-1531,08429.66%
DIS250620P000700002024-07-25 11:35AM EDT70.001.991.932.03+0.04+2.05%2,1645,08028.15%
DIS250620P000750002024-07-25 10:36AM EDT75.003.002.912.95+0.13+4.53%1512,66726.69%
DIS250620P000800002024-07-25 11:50AM EDT80.004.254.204.300.00-1,8797,22525.68%
DIS250620P000850002024-07-24 2:37PM EDT85.006.105.906.05+0.14+2.35%13,10624.70%
DIS250620P000900002024-07-24 2:21PM EDT90.008.258.108.20+0.15+1.85%285,15423.59%
DIS250620P000950002024-07-25 2:04PM EDT95.0010.7010.7010.85-0.06-0.56%154,31622.57%
DIS250620P001000002024-07-24 2:13PM EDT100.0013.8513.8014.450.00-24,80923.05%
DIS250620P001050002024-07-25 12:17PM EDT105.0017.2117.3017.75+1.01+6.23%23,02321.19%
DIS250620P001100002024-07-23 1:43PM EDT110.0021.1021.2521.45+0.90+4.46%13,26818.80%
DIS250620P001150002024-07-23 2:59PM EDT115.0024.5025.1525.800.00-281217.24%
DIS250620P001200002024-07-24 3:49PM EDT120.0030.1330.0531.600.00-477524.77%
DIS250620P001250002024-07-25 10:11AM EDT125.0035.2233.5036.55+1.19+3.50%110126.82%
DIS250620P001300002024-06-28 11:26AM EDT130.0029.2538.8041.950.00-2231.26%
DIS250620P001350002024-05-13 3:39PM EDT135.0029.5031.5036.450.00-400.00%
DIS250620P001400002024-05-16 11:13AM EDT140.0036.1437.6042.500.00-220.00%
DIS250620P001450002024-07-23 9:31AM EDT145.0055.0053.4056.950.00-12037.28%
DIS250620P001500002024-05-15 9:38AM EDT150.0045.2447.5052.000.00-100.00%
DIS250620P001550002024-04-10 11:03AM EDT155.0038.3046.5051.500.00-300.00%
DIS250620P001600002023-08-03 3:54PM EDT160.0074.4576.9079.750.00-25069.29%
DIS250620P001650002024-03-01 1:26PM EDT165.0053.2540.1544.950.00-200.00%
DIS250620P001700002023-08-03 3:54PM EDT170.0084.2586.8089.750.00-25072.82%