Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,84 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0575 +0,0008 (+0,07%) Bitcoin EUR
25.669,07 +212,36 (+0,83%)
The Walt Disney Company (DIS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Callsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS231020C00045000 | 2023-09-28 9:53AM EDT | 45.00 | 35.48 | 35.95 | 36.55 | 0.00 | - | 1 | 8 | 131.64% |
| DIS231020C00050000 | 2023-09-18 10:16AM EDT | 50.00 | 35.40 | 31.05 | 31.50 | 0.00 | - | 15 | 113 | 113.09% |
| DIS231020C00055000 | 2023-09-20 2:41PM EDT | 55.00 | 28.50 | 26.00 | 26.55 | 0.00 | - | 2 | 25 | 93.55% |
| DIS231020C00060000 | 2023-09-25 9:32AM EDT | 60.00 | 21.80 | 21.20 | 21.45 | 0.00 | - | 1 | 171 | 78.61% |
| DIS231020C00065000 | 2023-09-25 10:04AM EDT | 65.00 | 16.52 | 16.15 | 16.50 | 0.00 | - | 1 | 718 | 61.04% |
| DIS231020C00070000 | 2023-09-29 2:46PM EDT | 70.00 | 11.05 | 11.25 | 11.55 | +0.57 | +5.44% | 2 | 24,882 | 51.71% |
| DIS231020C00073000 | 2023-09-19 1:30PM EDT | 73.00 | 9.70 | 8.45 | 8.65 | 0.00 | - | - | 1 | 43.07% |
| DIS231020C00074000 | 2023-09-29 12:12PM EDT | 74.00 | 7.40 | 7.50 | 7.75 | +0.60 | +8.82% | 1 | 2 | 41.36% |
| DIS231020C00075000 | 2023-09-29 9:38AM EDT | 75.00 | 6.63 | 6.60 | 6.75 | +0.74 | +12.56% | 17 | 1,874 | 37.35% |
| DIS231020C00076000 | 2023-09-29 9:38AM EDT | 76.00 | 5.68 | 5.70 | 5.90 | +1.13 | +24.84% | 2 | 41 | 36.04% |
| DIS231020C00077000 | 2023-09-29 1:52PM EDT | 77.00 | 4.45 | 4.90 | 5.00 | 0.00 | - | 2 | 67 | 33.40% |
| DIS231020C00078000 | 2023-09-29 1:57PM EDT | 78.00 | 4.25 | 4.10 | 4.25 | +0.76 | +21.78% | 20 | 128 | 32.67% |
| DIS231020C00079000 | 2023-09-29 1:57PM EDT | 79.00 | 3.00 | 3.35 | 3.45 | -0.05 | -1.64% | 35 | 505 | 30.52% |
| DIS231020C00080000 | 2023-09-29 3:59PM EDT | 80.00 | 2.76 | 2.72 | 2.76 | +0.43 | +18.45% | 363 | 9,834 | 29.20% |
| DIS231020C00081000 | 2023-09-29 3:59PM EDT | 81.00 | 2.18 | 2.14 | 2.17 | +0.39 | +21.79% | 424 | 1,028 | 28.35% |
| DIS231020C00082000 | 2023-09-29 3:56PM EDT | 82.00 | 1.64 | 1.65 | 1.68 | +0.23 | +16.31% | 702 | 2,566 | 27.86% |
| DIS231020C00083000 | 2023-09-29 3:59PM EDT | 83.00 | 1.27 | 1.25 | 1.28 | +0.19 | +17.59% | 643 | 2,217 | 27.59% |
| DIS231020C00084000 | 2023-09-29 3:58PM EDT | 84.00 | 0.95 | 0.93 | 0.96 | +0.17 | +21.79% | 307 | 900 | 27.47% |
| DIS231020C00085000 | 2023-09-29 3:57PM EDT | 85.00 | 0.72 | 0.70 | 0.72 | +0.12 | +20.00% | 1,428 | 23,029 | 27.59% |
| DIS231020C00086000 | 2023-09-29 3:57PM EDT | 86.00 | 0.53 | 0.52 | 0.54 | +0.08 | +17.78% | 300 | 1,896 | 27.91% |
| DIS231020C00087000 | 2023-09-29 3:55PM EDT | 87.00 | 0.39 | 0.39 | 0.42 | +0.05 | +14.71% | 42 | 9,120 | 28.61% |
| DIS231020C00088000 | 2023-09-29 3:16PM EDT | 88.00 | 0.31 | 0.30 | 0.32 | +0.04 | +14.81% | 164 | 4,496 | 29.15% |
| DIS231020C00089000 | 2023-09-29 3:40PM EDT | 89.00 | 0.24 | 0.23 | 0.26 | +0.03 | +14.29% | 53 | 1,293 | 30.18% |
| DIS231020C00090000 | 2023-09-29 3:57PM EDT | 90.00 | 0.19 | 0.18 | 0.19 | +0.02 | +11.76% | 418 | 44,504 | 30.37% |
| DIS231020C00091000 | 2023-09-29 3:29PM EDT | 91.00 | 0.14 | 0.14 | 0.15 | +0.01 | +7.69% | 11 | 662 | 31.15% |
| DIS231020C00092000 | 2023-09-29 3:58PM EDT | 92.00 | 0.13 | 0.12 | 0.14 | +0.01 | +8.33% | 30 | 715 | 33.01% |
| DIS231020C00093000 | 2023-09-29 3:29PM EDT | 93.00 | 0.11 | 0.10 | 0.13 | +0.01 | +10.00% | 8 | 375 | 34.67% |
| DIS231020C00094000 | 2023-09-28 12:20PM EDT | 94.00 | 0.10 | 0.08 | 0.12 | +0.02 | +25.00% | 4 | 5,628 | 36.23% |
| DIS231020C00095000 | 2023-09-29 3:47PM EDT | 95.00 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 123 | 28,369 | 35.65% |
| DIS231020C00096000 | 2023-09-29 9:52AM EDT | 96.00 | 0.05 | 0.06 | 0.09 | -0.01 | -16.67% | 1 | 1,561 | 38.28% |
| DIS231020C00097000 | 2023-09-28 1:55PM EDT | 97.00 | 0.05 | 0.05 | 0.08 | 0.00 | - | 5 | 521 | 39.45% |
| DIS231020C00100000 | 2023-09-29 3:36PM EDT | 100.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 85 | 30,044 | 40.63% |
| DIS231020C00105000 | 2023-09-29 11:55AM EDT | 105.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 25 | 10,234 | 46.48% |
| DIS231020C00110000 | 2023-09-29 1:53PM EDT | 110.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 13 | 10,299 | 51.56% |
| DIS231020C00115000 | 2023-09-28 12:53PM EDT | 115.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 6,412 | 56.25% |
| DIS231020C00120000 | 2023-09-28 3:47PM EDT | 120.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 201 | 5,543 | 59.38% |
| DIS231020C00125000 | 2023-09-29 3:17PM EDT | 125.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 3,702 | 65.63% |
| DIS231020C00130000 | 2023-09-26 12:50PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,449 | 65.63% |
| DIS231020C00135000 | 2023-09-11 10:51AM EDT | 135.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 1,693 | 75.00% |
| DIS231020C00140000 | 2023-09-25 3:17PM EDT | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 635 | 75.00% |
| DIS231020C00145000 | 2023-09-27 3:46PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 671 | 84.38% |
| DIS231020C00150000 | 2023-08-30 10:57AM EDT | 150.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 1,240 | 92.19% |
| DIS231020C00155000 | 2023-08-23 10:35AM EDT | 155.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 451 | 1,671 | 99.22% |
| DIS231020C00160000 | 2023-08-31 1:44PM EDT | 160.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 163 | 100.00% |
Putsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS231020P00045000 | 2023-09-27 2:42PM EDT | 45.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 410 | 93.75% |
| DIS231020P00050000 | 2023-09-21 3:42PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 2,103 | 70.31% |
| DIS231020P00055000 | 2023-09-29 12:41PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 784 | 56.25% |
| DIS231020P00060000 | 2023-09-29 10:32AM EDT | 60.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 10 | 1,969 | 52.34% |
| DIS231020P00065000 | 2023-09-29 12:46PM EDT | 65.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 41 | 2,622 | 43.56% |
| DIS231020P00070000 | 2023-09-29 3:48PM EDT | 70.00 | 0.08 | 0.08 | 0.09 | -0.06 | -42.86% | 114 | 29,404 | 34.96% |
| DIS231020P00073000 | 2023-09-29 3:58PM EDT | 73.00 | 0.19 | 0.18 | 0.20 | -0.11 | -36.67% | 100 | 401 | 31.54% |
| DIS231020P00074000 | 2023-09-29 3:55PM EDT | 74.00 | 0.26 | 0.25 | 0.26 | -0.13 | -33.33% | 23 | 529 | 30.32% |
| DIS231020P00075000 | 2023-09-29 3:39PM EDT | 75.00 | 0.33 | 0.33 | 0.35 | -0.16 | -32.65% | 2,252 | 26,472 | 29.44% |
| DIS231020P00076000 | 2023-09-29 3:54PM EDT | 76.00 | 0.44 | 0.45 | 0.47 | -0.24 | -35.29% | 100 | 1,342 | 28.57% |
| DIS231020P00077000 | 2023-09-29 2:41PM EDT | 77.00 | 0.58 | 0.60 | 0.63 | -0.32 | -35.56% | 126 | 1,619 | 27.78% |
| DIS231020P00078000 | 2023-09-29 3:55PM EDT | 78.00 | 0.83 | 0.81 | 0.84 | -0.36 | -30.25% | 182 | 1,909 | 27.05% |
| DIS231020P00079000 | 2023-09-29 3:48PM EDT | 79.00 | 1.06 | 1.07 | 1.10 | -0.47 | -30.72% | 247 | 1,118 | 26.20% |
| DIS231020P00080000 | 2023-09-29 3:59PM EDT | 80.00 | 1.42 | 1.40 | 1.42 | -0.49 | -25.65% | 789 | 24,289 | 25.27% |
| DIS231020P00081000 | 2023-09-29 3:39PM EDT | 81.00 | 1.87 | 1.80 | 1.85 | -0.52 | -21.76% | 517 | 964 | 24.78% |
| DIS231020P00082000 | 2023-09-29 3:57PM EDT | 82.00 | 2.34 | 2.31 | 2.36 | -0.57 | -19.59% | 142 | 995 | 24.27% |
| DIS231020P00083000 | 2023-09-29 3:44PM EDT | 83.00 | 3.01 | 2.91 | 2.97 | -0.94 | -23.80% | 118 | 848 | 23.93% |
| DIS231020P00084000 | 2023-09-28 1:29PM EDT | 84.00 | 4.65 | 3.55 | 3.70 | 0.00 | - | 5 | 504 | 24.22% |
| DIS231020P00085000 | 2023-09-29 3:52PM EDT | 85.00 | 4.41 | 4.35 | 4.50 | -0.89 | -16.79% | 148 | 29,986 | 24.63% |
| DIS231020P00086000 | 2023-09-29 3:44PM EDT | 86.00 | 5.31 | 5.15 | 5.30 | -0.85 | -13.80% | 45 | 143 | 23.98% |
| DIS231020P00087000 | 2023-09-29 11:03AM EDT | 87.00 | 6.33 | 6.00 | 6.20 | -1.27 | -16.71% | 8 | 101 | 24.46% |
| DIS231020P00088000 | 2023-09-29 3:22PM EDT | 88.00 | 7.08 | 6.95 | 7.20 | -1.22 | -14.70% | 48 | 84 | 27.25% |
| DIS231020P00089000 | 2023-09-28 10:07AM EDT | 89.00 | 8.80 | 7.80 | 8.10 | 0.00 | - | 9 | 29 | 26.47% |
| DIS231020P00090000 | 2023-09-29 3:21PM EDT | 90.00 | 8.85 | 8.85 | 9.05 | -1.36 | -13.32% | 277 | 6,834 | 26.56% |
| DIS231020P00091000 | 2023-09-29 10:05AM EDT | 91.00 | 10.49 | 9.80 | 10.05 | -0.48 | -4.38% | 33 | 28 | 28.71% |
| DIS231020P00092000 | 2023-09-28 3:19PM EDT | 92.00 | 11.70 | 10.75 | 11.10 | 0.00 | - | 7 | 7 | 33.50% |
| DIS231020P00093000 | 2023-09-29 11:14AM EDT | 93.00 | 12.10 | 11.65 | 12.05 | -0.65 | -5.10% | 14 | 3 | 33.01% |
| DIS231020P00095000 | 2023-09-29 3:11PM EDT | 95.00 | 13.90 | 13.65 | 14.00 | -1.10 | -7.33% | 303 | 129 | 33.20% |
| DIS231020P00096000 | 2023-09-22 9:40AM EDT | 96.00 | 13.15 | 14.65 | 15.15 | 0.00 | - | - | 0 | 44.43% |
| DIS231020P00097000 | 2023-09-18 9:41AM EDT | 97.00 | 11.35 | 15.75 | 16.15 | 0.00 | - | - | 0 | 46.58% |
| DIS231020P00100000 | 2023-09-29 3:11PM EDT | 100.00 | 19.05 | 18.80 | 19.00 | -0.75 | -3.79% | 187 | 49 | 41.80% |
| DIS231020P00105000 | 2023-09-29 3:11PM EDT | 105.00 | 24.00 | 23.75 | 24.00 | -0.90 | -3.61% | 82 | 23 | 50.00% |
| DIS231020P00110000 | 2023-09-25 10:10AM EDT | 110.00 | 29.00 | 28.65 | 29.20 | 0.00 | - | 1 | 0 | 73.73% |
| DIS231020P00115000 | 2023-08-29 10:23AM EDT | 115.00 | 30.76 | 34.70 | 34.95 | 0.00 | - | 1 | 0 | 106.64% |
| DIS231020P00120000 | 2023-09-11 3:47PM EDT | 120.00 | 37.50 | 38.60 | 39.20 | 0.00 | - | 2 | 0 | 89.94% |
| DIS231020P00125000 | 2023-07-03 9:43AM EDT | 125.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS231020P00130000 | 2023-09-08 10:58AM EDT | 130.00 | 48.70 | 48.60 | 49.20 | 0.00 | - | 1 | 0 | 104.30% |
| DIS231020P00135000 | 2023-06-08 1:44PM EDT | 135.00 | 42.60 | 46.00 | 46.75 | 0.00 | - | 4 | 0 | 0.00% |
| DIS231020P00140000 | 2023-08-11 10:17AM EDT | 140.00 | 48.80 | 58.30 | 58.50 | 0.00 | - | 2 | 0 | 0.00% |
| DIS231020P00145000 | 2023-08-17 9:47AM EDT | 145.00 | 58.25 | 59.25 | 59.55 | 0.00 | - | 1 | 0 | 0.00% |
| DIS231020P00150000 | 2023-08-02 11:46AM EDT | 150.00 | 62.77 | 68.15 | 68.60 | 0.00 | - | 1 | 0 | 0.00% |
| DIS231020P00155000 | 2023-09-25 9:39AM EDT | 155.00 | 74.05 | 73.55 | 74.20 | 0.00 | - | 4 | 0 | 134.38% |
