Deutsche Märkte schließen in 2 Stunden 8 Minuten
DAX
18.393,09 +91,19 (+0,50%) Euro Stoxx 50
4.771,64 +33,58 (+0,71%) Dow Jones 30
40.345,41 -410,39 (-1,01%) Gold
2.532,60 +8,00 (+0,32%) EUR/USD
1,1055 -0,0034 (-0,31%) Bitcoin EUR
50.210,29 +1.145,89 (+2,34%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240913C00060000 | 2024-08-27 10:33AM EDT | 60.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DIS240913C00070000 | 2024-09-05 3:11PM EDT | 70.00 | 18.71 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DIS240913C00075000 | 2024-09-05 10:40AM EDT | 75.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| DIS240913C00076000 | 2024-09-06 11:19AM EDT | 76.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 30 | 20 | 0.00% |
| DIS240913C00077000 | 2024-09-03 1:04PM EDT | 77.00 | 13.12 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DIS240913C00078000 | 2024-09-06 10:56AM EDT | 78.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| DIS240913C00079000 | 2024-08-30 11:36AM EDT | 79.00 | 10.94 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIS240913C00080000 | 2024-09-06 2:33PM EDT | 80.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| DIS240913C00081000 | 2024-09-06 2:10PM EDT | 81.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DIS240913C00082000 | 2024-09-06 2:09PM EDT | 82.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| DIS240913C00083000 | 2024-09-06 2:10PM EDT | 83.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| DIS240913C00084000 | 2024-09-06 2:16PM EDT | 84.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| DIS240913C00085000 | 2024-09-06 3:55PM EDT | 85.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 21 | 41 | 0.00% |
| DIS240913C00086000 | 2024-09-06 3:22PM EDT | 86.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 11 | 139 | 0.00% |
| DIS240913C00087000 | 2024-09-06 3:59PM EDT | 87.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 164 | 247 | 0.00% |
| DIS240913C00088000 | 2024-09-06 3:59PM EDT | 88.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 572 | 895 | 0.20% |
| DIS240913C00089000 | 2024-09-06 3:57PM EDT | 89.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 493 | 863 | 3.13% |
| DIS240913C00090000 | 2024-09-06 3:59PM EDT | 90.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3,494 | 21,459 | 6.25% |
| DIS240913C00091000 | 2024-09-06 3:59PM EDT | 91.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2,108 | 17,664 | 6.25% |
| DIS240913C00092000 | 2024-09-06 3:59PM EDT | 92.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2,741 | 3,016 | 12.50% |
| DIS240913C00093000 | 2024-09-06 3:57PM EDT | 93.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 186 | 905 | 12.50% |
| DIS240913C00094000 | 2024-09-06 3:51PM EDT | 94.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 165 | 421 | 12.50% |
| DIS240913C00095000 | 2024-09-06 3:32PM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 54 | 796 | 12.50% |
| DIS240913C00096000 | 2024-09-06 3:11PM EDT | 96.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 294 | 512 | 12.50% |
| DIS240913C00097000 | 2024-09-06 3:56PM EDT | 97.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 274 | 25.00% |
| DIS240913C00098000 | 2024-09-06 3:24PM EDT | 98.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 165 | 25.00% |
| DIS240913C00099000 | 2024-09-06 11:00AM EDT | 99.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 143 | 377 | 25.00% |
| DIS240913C00100000 | 2024-09-06 10:40AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 950 | 25.00% |
| DIS240913C00101000 | 2024-09-04 11:52AM EDT | 101.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 47 | 175 | 25.00% |
| DIS240913C00102000 | 2024-09-03 3:07PM EDT | 102.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 94 | 498 | 25.00% |
| DIS240913C00103000 | 2024-09-06 9:58AM EDT | 103.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 723 | 25.00% |
| DIS240913C00104000 | 2024-09-06 2:59PM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 546 | 25.00% |
| DIS240913C00105000 | 2024-09-06 11:13AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 563 | 25.00% |
| DIS240913C00106000 | 2024-09-06 12:33PM EDT | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 74 | 25.00% |
| DIS240913C00110000 | 2024-09-06 11:45AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 50.00% |
| DIS240913C00115000 | 2024-09-03 1:43PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 29 | 50.00% |
| DIS240913C00120000 | 2024-08-28 11:03AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 50.00% |
| DIS240913C00125000 | 2024-08-15 11:18AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 558 | 50.00% |
| DIS240913C00135000 | 2024-09-04 2:00PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240913P00060000 | 2024-08-30 11:00AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| DIS240913P00065000 | 2024-09-06 2:45PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| DIS240913P00070000 | 2024-08-19 10:45AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| DIS240913P00074000 | 2024-09-06 3:44PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 127 | 25.00% |
| DIS240913P00075000 | 2024-09-06 2:55PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 25.00% |
| DIS240913P00076000 | 2024-09-06 9:37AM EDT | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 25.00% |
| DIS240913P00077000 | 2024-09-06 11:16AM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 153 | 25.00% |
| DIS240913P00078000 | 2024-09-06 3:17PM EDT | 78.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 121 | 25.00% |
| DIS240913P00079000 | 2024-09-06 2:26PM EDT | 79.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 25.00% |
| DIS240913P00080000 | 2024-09-06 3:54PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 95 | 240 | 25.00% |
| DIS240913P00081000 | 2024-09-05 11:47AM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 12.50% |
| DIS240913P00082000 | 2024-09-06 3:36PM EDT | 82.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,006 | 950 | 12.50% |
| DIS240913P00083000 | 2024-09-06 3:53PM EDT | 83.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 169 | 219 | 12.50% |
| DIS240913P00084000 | 2024-09-06 3:57PM EDT | 84.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 316 | 562 | 12.50% |
| DIS240913P00085000 | 2024-09-06 3:58PM EDT | 85.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 581 | 758 | 6.25% |
| DIS240913P00086000 | 2024-09-06 3:58PM EDT | 86.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 169 | 1,103 | 6.25% |
| DIS240913P00087000 | 2024-09-06 3:59PM EDT | 87.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3,193 | 3,510 | 3.13% |
| DIS240913P00088000 | 2024-09-06 3:58PM EDT | 88.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 3,329 | 5,018 | 0.00% |
| DIS240913P00089000 | 2024-09-06 3:56PM EDT | 89.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 364 | 6,519 | 0.00% |
| DIS240913P00090000 | 2024-09-06 3:52PM EDT | 90.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 176 | 393 | 0.00% |
| DIS240913P00091000 | 2024-09-06 3:16PM EDT | 91.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 73 | 211 | 0.00% |
| DIS240913P00092000 | 2024-09-06 3:20PM EDT | 92.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 17 | 193 | 0.00% |
| DIS240913P00093000 | 2024-09-05 10:28AM EDT | 93.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| DIS240913P00094000 | 2024-09-05 1:22PM EDT | 94.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 0.00% |
| DIS240913P00095000 | 2024-09-06 2:54PM EDT | 95.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 25 | 27 | 0.00% |
| DIS240913P00096000 | 2024-09-06 9:39AM EDT | 96.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| DIS240913P00097000 | 2024-08-27 11:19AM EDT | 97.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240913P00098000 | 2024-08-16 1:55PM EDT | 98.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240913P00099000 | 2024-08-26 1:45PM EDT | 99.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIS240913P00100000 | 2024-09-06 9:58AM EDT | 100.00 | 11.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240913P00102000 | 2024-08-08 9:53AM EDT | 102.00 | 17.40 | 13.00 | 14.25 | 0.00 | - | - | 0 | 78.13% |
| DIS240913P00103000 | 2024-08-15 9:39AM EDT | 103.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIS240913P00104000 | 2024-08-28 3:35PM EDT | 104.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS240913P00106000 | 2024-08-09 1:55PM EDT | 106.00 | 20.90 | 17.00 | 18.25 | 0.00 | - | - | 1 | 93.55% |
| DIS240913P00110000 | 2024-09-05 3:20PM EDT | 110.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 7 | 3 | 0.00% |
| DIS240913P00115000 | 2024-08-20 11:11AM EDT | 115.00 | 25.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
