Deutsche Märkte öffnen in 3 Stunden 30 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.663,79 +1.995,82 (+3,72%) CMC Crypto 200
1.287,76 +17,02 (+1,34%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
The Walt Disney Company (DIS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Calls
17. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 51.80 | 0.00 | - | 1 | 1 | 60.00 | 0.06 | 0.00 | - | 3 | 18 |
| - | - | - | - | - | 65.00 | 0.06 | 0.00 | - | 1 | 2 |
| 36.93 | 0.00 | - | 1 | 1 | 75.00 | 0.02 | 0.00 | - | 10 | 66 |
| 33.00 | 0.00 | - | 1 | 17 | 80.00 | 0.01 | -0.02 | -66.67% | 1 | 493 |
| 27.97 | 0.00 | - | 2 | 26 | 85.00 | 0.06 | -0.04 | -40.00% | 2 | 248 |
| 21.29 | -0.67 | -3.05% | 1 | 1,712 | 90.00 | 0.08 | -0.03 | -27.27% | 12 | 1,550 |
| 17.35 | +0.85 | +5.15% | 11 | 416 | 95.00 | 0.17 | -0.08 | -32.00% | 774 | 833 |
| 13.70 | 0.00 | - | 7 | 20 | 98.00 | 0.30 | -0.13 | -30.23% | 11 | 95 |
| 13.55 | 0.00 | - | 3 | 14 | 99.00 | 0.37 | -0.16 | -30.19% | 27 | 108 |
| 13.19 | +1.48 | +12.64% | 14 | 1,352 | 100.00 | 0.44 | -0.17 | -27.87% | 254 | 3,197 |
| 11.00 | 0.00 | - | 2 | 16 | 101.00 | 0.55 | -0.10 | -15.38% | 764 | 336 |
| 11.80 | 0.00 | - | - | 10 | 102.00 | 0.70 | -0.08 | -10.26% | 64 | 173 |
| 10.55 | +1.25 | +13.44% | 4 | 20 | 103.00 | 0.82 | -0.07 | -7.87% | 80 | 53 |
| 9.80 | +0.60 | +6.52% | 1 | 17 | 104.00 | 1.01 | -0.12 | -10.62% | 18 | 252 |
| 8.35 | +1.10 | +15.17% | 4 | 878 | 105.00 | 1.19 | -0.35 | -22.73% | 74 | 4,946 |
| 7.55 | +0.05 | +0.67% | 1 | 50 | 106.00 | 1.41 | -0.27 | -16.07% | 106 | 160 |
| 6.13 | 0.00 | - | 15 | 62 | 107.00 | 1.68 | -0.60 | -26.32% | 47 | 119 |
| 6.20 | +0.25 | +4.20% | 4 | 38 | 108.00 | 2.02 | -0.13 | -6.05% | 99 | 291 |
| 5.40 | 0.00 | - | 12 | 74 | 109.00 | 2.36 | -0.64 | -21.33% | 50 | 159 |
| 5.45 | +1.15 | +26.74% | 92 | 4,430 | 110.00 | 2.74 | -0.81 | -22.82% | 367 | 21,277 |
| 4.95 | +1.29 | +35.25% | 125 | 199 | 111.00 | 3.16 | -0.74 | -18.97% | 79 | 283 |
| 4.30 | +0.90 | +26.47% | 53 | 244 | 112.00 | 3.63 | -0.87 | -19.33% | 76 | 415 |
| 3.85 | +0.35 | +10.00% | 169 | 447 | 113.00 | 4.15 | -0.55 | -11.70% | 194 | 286 |
| 3.40 | +0.98 | +40.50% | 174 | 677 | 114.00 | 4.65 | -1.00 | -17.70% | 190 | 134 |
| 3.05 | +0.93 | +43.87% | 293 | 10,515 | 115.00 | 5.26 | -1.31 | -19.94% | 99 | 4,198 |
| 2.65 | +0.62 | +30.54% | 104 | 487 | 116.00 | 7.24 | 0.00 | - | 6 | 133 |
| 2.32 | +0.52 | +28.89% | 83 | 155 | 117.00 | 7.80 | 0.00 | - | 1 | 148 |
| 2.01 | +0.37 | +22.56% | 45 | 173 | 118.00 | 8.70 | 0.00 | - | 9 | 88 |
| 1.81 | +0.55 | +43.65% | 63 | 361 | 119.00 | 7.05 | 0.00 | - | - | 88 |
| 1.54 | +0.49 | +46.67% | 1,870 | 18,078 | 120.00 | 9.50 | +0.50 | +5.56% | 66 | 2,637 |
| 1.42 | +0.50 | +54.35% | 34 | 255 | 121.00 | 8.50 | 0.00 | - | - | 19 |
| 1.14 | +0.35 | +44.30% | 36 | 861 | 122.00 | 9.10 | 0.00 | - | - | 3 |
| 1.05 | +0.40 | +61.54% | 140 | 535 | 123.00 | - | - | - | - | - |
| 0.88 | +0.33 | +60.00% | 50 | 942 | 124.00 | - | - | - | - | - |
| 0.79 | +0.30 | +61.22% | 92 | 44,069 | 125.00 | 13.13 | -1.53 | -10.44% | 5 | 672 |
| 0.66 | +0.18 | +37.50% | 21 | 2,256 | 126.00 | 13.95 | 0.00 | - | - | 20 |
| 0.57 | +0.16 | +39.02% | 3 | 34 | 127.00 | - | - | - | - | - |
| 0.40 | +0.15 | +60.00% | 1,802 | 51,055 | 130.00 | 17.45 | -0.47 | -2.62% | 53 | 844 |
| 0.21 | +0.08 | +61.54% | 1,060 | 25,285 | 135.00 | 22.30 | -1.20 | -5.11% | 1 | 0 |
| 0.12 | +0.04 | +50.00% | 798 | 5,892 | 140.00 | 27.90 | 0.00 | - | 4 | 1 |
| 0.06 | +0.01 | +20.00% | 15 | 1,272 | 145.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 594 | 150.00 | 30.40 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 1,995 | 155.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 226 | 160.00 | 42.86 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 8 | 225 | 165.00 | 43.35 | 0.00 | - | 1 | 0 |
