Deutsche Märkte öffnen in 8 Stunden 9 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.061,38 -2.386,90 (-4,23%) CMC Crypto 200
1.272,17 -66,89 (-4,99%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Calls
10. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 65.00 | 0.40 | 0.00 | - | - | 7 |
| 48.60 | 0.00 | - | - | 1 | 70.00 | 0.04 | -0.02 | -33.33% | 10 | 10 |
| - | - | - | - | - | 75.00 | 0.25 | +0.23 | +1,150.00% | 10 | 20 |
| - | - | - | - | - | 80.00 | 0.02 | 0.00 | - | 54 | 1,127 |
| - | - | - | - | - | 85.00 | 0.06 | 0.00 | - | 40 | 549 |
| 21.45 | 0.00 | - | 3 | 30 | 90.00 | 0.04 | -0.02 | -33.33% | 54 | 2,582 |
| 16.72 | +0.12 | +0.72% | 1 | 5 | 95.00 | 0.17 | +0.02 | +13.33% | 97 | 92 |
| - | - | - | - | - | 97.00 | 0.18 | -0.04 | -18.18% | 15 | 25 |
| 15.76 | 0.00 | - | 12 | 18 | 98.00 | 0.21 | -0.07 | -25.00% | 4 | 138 |
| - | - | - | - | - | 99.00 | 0.28 | -0.06 | -17.65% | 12 | 167 |
| 11.50 | -0.40 | -3.36% | 1 | 63 | 100.00 | 0.45 | -0.02 | -4.26% | 205 | 727 |
| 12.35 | 0.00 | - | 9 | 15 | 101.00 | 0.48 | -0.07 | -12.73% | 33 | 48 |
| 10.65 | 0.00 | - | 1 | 29 | 102.00 | 0.54 | -0.21 | -28.00% | 9 | 52 |
| 8.88 | -0.77 | -7.98% | 1 | 9 | 103.00 | 0.84 | -0.02 | -2.33% | 23 | 103 |
| 8.05 | -1.38 | -14.63% | 2 | 8 | 104.00 | 1.07 | -0.06 | -5.31% | 51 | 138 |
| 7.00 | -2.95 | -29.65% | 16 | 51 | 105.00 | 1.32 | +0.02 | +1.54% | 107 | 998 |
| 7.55 | 0.00 | - | 4 | 18 | 106.00 | 1.65 | +0.06 | +3.77% | 26 | 171 |
| 5.70 | -0.60 | -9.52% | 4 | 46 | 107.00 | 1.52 | -0.35 | -18.72% | 63 | 227 |
| 4.90 | -0.70 | -12.50% | 68 | 211 | 108.00 | 2.30 | +0.13 | +5.99% | 39 | 273 |
| 4.35 | -0.67 | -13.35% | 29 | 73 | 109.00 | 2.79 | +0.17 | +6.49% | 55 | 824 |
| 3.80 | -0.68 | -15.18% | 219 | 281 | 110.00 | 3.30 | +0.30 | +10.00% | 167 | 1,058 |
| 3.35 | -0.65 | -16.25% | 144 | 170 | 111.00 | 3.65 | +0.10 | +2.82% | 314 | 1,189 |
| 2.93 | -0.60 | -17.00% | 222 | 433 | 112.00 | 4.20 | +0.15 | +3.70% | 72 | 1,717 |
| 2.46 | -0.59 | -19.34% | 256 | 1,153 | 113.00 | 4.85 | +0.13 | +2.75% | 44 | 977 |
| 2.10 | -0.51 | -19.54% | 168 | 704 | 114.00 | 4.77 | -0.33 | -6.47% | 113 | 434 |
| 1.87 | -0.37 | -16.52% | 560 | 2,082 | 115.00 | 6.11 | +0.15 | +2.52% | 8 | 1,449 |
| 1.52 | -0.32 | -17.39% | 113 | 450 | 116.00 | 6.29 | -0.26 | -3.97% | 1 | 181 |
| 1.30 | -0.34 | -20.73% | 100 | 660 | 117.00 | 7.48 | +0.18 | +2.47% | 1 | 220 |
| 0.95 | -0.45 | -32.14% | 97 | 388 | 118.00 | 8.10 | +0.20 | +2.53% | 89 | 1,947 |
| 0.92 | -0.28 | -23.33% | 142 | 538 | 119.00 | 9.12 | +1.74 | +23.58% | 1 | 84 |
| 0.80 | -0.25 | -23.81% | 393 | 2,489 | 120.00 | 9.79 | +0.09 | +0.93% | 1 | 1,143 |
| 0.61 | -0.21 | -25.61% | 98 | 435 | 121.00 | 9.45 | 0.00 | - | 10 | 52 |
| 0.59 | -0.14 | -19.18% | 64 | 450 | 122.00 | 9.95 | 0.00 | - | 4 | 174 |
| 0.53 | -0.08 | -13.11% | 42 | 524 | 123.00 | 10.64 | 0.00 | - | 1 | 70 |
| 0.39 | -0.14 | -26.42% | 52 | 162 | 124.00 | 13.35 | +5.85 | +78.00% | 1 | 27 |
| 0.33 | -0.13 | -28.26% | 78 | 1,405 | 125.00 | 14.61 | +2.07 | +16.51% | 20 | 34 |
| 0.29 | -0.06 | -17.14% | 11 | 337 | 126.00 | - | - | - | - | - |
| 0.23 | -0.08 | -25.81% | 4 | 195 | 127.00 | 13.28 | 0.00 | - | 1 | 1 |
| 0.21 | -0.04 | -16.00% | 1 | 72 | 128.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 8 | 181 | 129.00 | - | - | - | - | - |
| 0.15 | -0.06 | -28.57% | 47 | 687 | 130.00 | 9.98 | 0.00 | - | - | 1 |
| 0.16 | -0.01 | -5.88% | 2 | 37 | 131.00 | 10.57 | 0.00 | - | - | 6 |
| 0.15 | +0.02 | +15.38% | 2 | 186 | 132.00 | 17.80 | 0.00 | - | 1 | 0 |
| 0.15 | +0.05 | +50.00% | 5 | 49 | 133.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 53 | 134.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 23 | 168 | 135.00 | 23.44 | 0.00 | - | 1 | 0 |
| 0.04 | +0.01 | +33.33% | 57 | 135 | 140.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 4 | 19 | 145.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 10 | 32 | 150.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 4 | 155.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | - | 1 | 160.00 | 47.55 | 0.00 | - | - | 0 |
