Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.977,66 -1.397,63 (-2,31%)
The Walt Disney Company (DIS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240517C00060000 | 2024-03-14 9:41AM EDT | 60.00 | 51.80 | 53.60 | 55.65 | 0.00 | - | 1 | 1 | 205.71% |
| DIS240517C00075000 | 2024-04-19 12:13PM EDT | 75.00 | 36.93 | 37.60 | 38.45 | 0.00 | - | 1 | 1 | 94.34% |
| DIS240517C00080000 | 2024-04-26 3:53PM EDT | 80.00 | 33.00 | 31.85 | 33.55 | -2.21 | -6.28% | 1 | 18 | 101.27% |
| DIS240517C00085000 | 2024-04-26 3:59PM EDT | 85.00 | 28.15 | 27.50 | 28.60 | +0.59 | +2.14% | 1 | 26 | 70.26% |
| DIS240517C00090000 | 2024-04-26 2:43PM EDT | 90.00 | 22.60 | 22.00 | 23.60 | -1.40 | -5.83% | 7 | 1,713 | 74.07% |
| DIS240517C00095000 | 2024-04-26 12:37PM EDT | 95.00 | 18.11 | 17.95 | 18.40 | +0.25 | +1.40% | 11 | 431 | 50.44% |
| DIS240517C00100000 | 2024-04-26 2:36PM EDT | 100.00 | 13.00 | 13.10 | 13.90 | -0.30 | -2.26% | 60 | 1,390 | 51.73% |
| DIS240517C00105000 | 2024-04-26 2:43PM EDT | 105.00 | 8.80 | 8.20 | 9.35 | -0.45 | -4.86% | 54 | 878 | 42.85% |
| DIS240517C00110000 | 2024-04-26 3:45PM EDT | 110.00 | 5.59 | 5.60 | 5.75 | -0.16 | -2.78% | 59 | 4,441 | 39.86% |
| DIS240517C00115000 | 2024-04-26 3:55PM EDT | 115.00 | 3.05 | 3.00 | 3.15 | -0.05 | -1.61% | 275 | 10,427 | 38.45% |
| DIS240517C00120000 | 2024-04-26 3:58PM EDT | 120.00 | 1.48 | 1.47 | 1.53 | -0.04 | -2.63% | 309 | 23,195 | 37.77% |
| DIS240517C00125000 | 2024-04-26 3:53PM EDT | 125.00 | 0.67 | 0.67 | 0.70 | -0.03 | -4.29% | 295 | 36,080 | 38.09% |
| DIS240517C00130000 | 2024-04-26 3:58PM EDT | 130.00 | 0.31 | 0.28 | 0.32 | -0.02 | -6.06% | 177 | 51,863 | 39.16% |
| DIS240517C00135000 | 2024-04-26 3:40PM EDT | 135.00 | 0.13 | 0.10 | 0.17 | -0.03 | -18.75% | 68 | 25,315 | 41.50% |
| DIS240517C00140000 | 2024-04-26 11:11AM EDT | 140.00 | 0.07 | 0.05 | 0.14 | -0.02 | -22.22% | 23 | 5,929 | 46.58% |
| DIS240517C00145000 | 2024-04-25 3:09PM EDT | 145.00 | 0.03 | 0.03 | 0.10 | 0.00 | - | 26 | 1,270 | 50.00% |
| DIS240517C00150000 | 2024-04-26 11:11AM EDT | 150.00 | 0.01 | 0.00 | 0.09 | -0.02 | -66.67% | 5 | 595 | 50.00% |
| DIS240517C00155000 | 2024-04-18 1:28PM EDT | 155.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 1,995 | 50.00% |
| DIS240517C00160000 | 2024-04-26 11:30AM EDT | 160.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 101 | 174 | 54.69% |
| DIS240517C00165000 | 2024-04-15 9:32AM EDT | 165.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 233 | 51.56% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240517P00060000 | 2024-04-11 3:55PM EDT | 60.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 3 | 18 | 103.13% |
| DIS240517P00065000 | 2024-04-02 2:00PM EDT | 65.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 1 | 2 | 91.02% |
| DIS240517P00075000 | 2024-04-23 11:57AM EDT | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 66 | 60.94% |
| DIS240517P00080000 | 2024-04-26 11:50AM EDT | 80.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 15 | 436 | 57.03% |
| DIS240517P00085000 | 2024-04-26 3:09PM EDT | 85.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 11 | 225 | 52.73% |
| DIS240517P00090000 | 2024-04-26 12:59PM EDT | 90.00 | 0.11 | 0.10 | 0.13 | -0.06 | -35.29% | 27 | 1,539 | 49.32% |
| DIS240517P00095000 | 2024-04-26 3:46PM EDT | 95.00 | 0.22 | 0.21 | 0.24 | -0.01 | -4.35% | 18 | 744 | 43.95% |
| DIS240517P00100000 | 2024-04-26 3:39PM EDT | 100.00 | 0.50 | 0.49 | 0.52 | -0.01 | -1.96% | 80 | 3,155 | 40.09% |
| DIS240517P00105000 | 2024-04-26 3:53PM EDT | 105.00 | 1.18 | 1.15 | 1.19 | -0.05 | -4.07% | 147 | 4,826 | 37.40% |
| DIS240517P00110000 | 2024-04-26 3:54PM EDT | 110.00 | 2.57 | 2.53 | 2.73 | -0.08 | -3.02% | 287 | 21,279 | 37.04% |
| DIS240517P00115000 | 2024-04-26 3:36PM EDT | 115.00 | 5.12 | 4.90 | 5.10 | +0.07 | +1.39% | 52 | 4,240 | 35.43% |
| DIS240517P00120000 | 2024-04-26 3:36PM EDT | 120.00 | 8.63 | 8.35 | 8.60 | -0.37 | -4.11% | 7 | 2,650 | 35.45% |
| DIS240517P00125000 | 2024-04-25 11:54AM EDT | 125.00 | 12.95 | 12.55 | 13.20 | -0.43 | -3.21% | 3 | 677 | 41.75% |
| DIS240517P00130000 | 2024-04-23 9:48AM EDT | 130.00 | 16.66 | 16.75 | 17.90 | 0.00 | - | 1 | 844 | 46.24% |
| DIS240517P00135000 | 2024-04-18 11:28AM EDT | 135.00 | 23.50 | 21.00 | 22.85 | +2.45 | +11.64% | 1 | 0 | 53.66% |
| DIS240517P00140000 | 2024-04-25 12:11PM EDT | 140.00 | 27.90 | 26.65 | 27.80 | 0.00 | - | 4 | 1 | 60.21% |
| DIS240517P00150000 | 2024-03-26 9:32AM EDT | 150.00 | 30.40 | 38.30 | 39.05 | 0.00 | - | 1 | 0 | 93.65% |
| DIS240517P00160000 | 2024-04-11 1:03PM EDT | 160.00 | 42.86 | 46.60 | 47.65 | 0.00 | - | 2 | 0 | 81.45% |
| DIS240517P00165000 | 2024-04-01 12:33PM EDT | 165.00 | 43.35 | 51.70 | 52.65 | 0.00 | - | 1 | 0 | 87.06% |
