Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.909,73 -476,36 (-1,24%) Bitcoin EUR
55.951,54 -2.865,05 (-4,87%) CMC Crypto 200
1.282,42 -56,64 (-4,23%) Nasdaq Compositive
15.748,52 -234,57 (-1,47%) S&P 500
5.055,15 -61,02 (-1,19%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:53PM EDT. Markt geöffnet.
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240524C00065000 | 2024-04-18 3:50PM EDT | 65.00 | 48.59 | 46.05 | 46.80 | 0.00 | - | - | 1 | 67.19% |
| DIS240524C00090000 | 2024-04-18 3:55PM EDT | 90.00 | 23.38 | 21.45 | 21.80 | 0.00 | - | 2 | 3 | 53.22% |
| DIS240524C00095000 | 2024-04-30 9:31AM EDT | 95.00 | 16.75 | 16.65 | 17.05 | -1.78 | -9.61% | 1 | 5 | 48.05% |
| DIS240524C00099000 | 2024-04-25 12:47PM EDT | 99.00 | 14.24 | 13.15 | 13.35 | 0.00 | - | 2 | 0 | 43.56% |
| DIS240524C00100000 | 2024-04-30 3:19PM EDT | 100.00 | 12.05 | 12.20 | 12.40 | -2.42 | -16.72% | 2 | 12 | 41.75% |
| DIS240524C00101000 | 2024-04-25 9:43AM EDT | 101.00 | 12.02 | 11.40 | 11.50 | 0.00 | - | 1 | 1 | 40.58% |
| DIS240524C00102000 | 2024-04-26 11:36AM EDT | 102.00 | 11.50 | 10.60 | 10.85 | 0.00 | - | 1 | 7 | 42.38% |
| DIS240524C00103000 | 2024-04-19 1:50PM EDT | 103.00 | 11.20 | 9.70 | 9.95 | 0.00 | - | 19 | 13 | 40.72% |
| DIS240524C00104000 | 2024-04-30 11:33AM EDT | 104.00 | 9.15 | 9.00 | 9.15 | -2.65 | -22.46% | 1 | 2 | 40.04% |
| DIS240524C00105000 | 2024-04-29 10:09AM EDT | 105.00 | 9.85 | 8.25 | 8.40 | 0.00 | - | 1 | 14 | 39.65% |
| DIS240524C00106000 | 2024-04-30 9:30AM EDT | 106.00 | 7.77 | 7.55 | 7.65 | -1.53 | -16.45% | 4 | 5 | 38.98% |
| DIS240524C00107000 | 2024-04-26 3:22PM EDT | 107.00 | 7.68 | 6.80 | 6.95 | 0.00 | - | 10 | 140 | 38.53% |
| DIS240524C00108000 | 2024-04-23 12:38PM EDT | 108.00 | 8.30 | 6.20 | 6.35 | 0.00 | - | 3 | 6 | 38.70% |
| DIS240524C00109000 | 2024-04-26 11:46AM EDT | 109.00 | 6.29 | 5.60 | 5.70 | 0.00 | - | 2 | 16 | 38.11% |
| DIS240524C00110000 | 2024-04-30 10:50AM EDT | 110.00 | 5.15 | 5.00 | 5.15 | -0.55 | -9.65% | 5 | 84 | 38.11% |
| DIS240524C00111000 | 2024-04-30 2:57PM EDT | 111.00 | 4.43 | 4.50 | 4.60 | -0.67 | -13.14% | 24 | 40 | 37.79% |
| DIS240524C00112000 | 2024-04-30 2:20PM EDT | 112.00 | 4.10 | 4.00 | 4.10 | -0.35 | -7.87% | 5 | 108 | 37.60% |
| DIS240524C00113000 | 2024-04-30 12:34PM EDT | 113.00 | 3.55 | 3.50 | 3.65 | -0.25 | -6.58% | 53 | 222 | 37.53% |
| DIS240524C00114000 | 2024-04-30 1:04PM EDT | 114.00 | 3.15 | 3.10 | 3.25 | -0.45 | -12.50% | 4 | 73 | 37.57% |
| DIS240524C00115000 | 2024-04-30 2:59PM EDT | 115.00 | 2.70 | 2.73 | 2.82 | -0.55 | -16.92% | 21 | 182 | 37.06% |
| DIS240524C00116000 | 2024-04-30 3:30PM EDT | 116.00 | 2.42 | 2.42 | 2.51 | -0.34 | -12.32% | 31 | 63 | 37.32% |
| DIS240524C00117000 | 2024-04-29 10:30AM EDT | 117.00 | 2.55 | 2.11 | 2.21 | 0.00 | - | 16 | 54 | 37.38% |
| DIS240524C00118000 | 2024-04-30 1:05PM EDT | 118.00 | 1.83 | 1.83 | 1.91 | -0.31 | -14.49% | 12 | 135 | 37.16% |
| DIS240524C00119000 | 2024-04-30 3:12PM EDT | 119.00 | 1.57 | 1.56 | 1.65 | -0.44 | -21.89% | 160 | 211 | 37.02% |
| DIS240524C00120000 | 2024-04-30 2:59PM EDT | 120.00 | 1.35 | 1.36 | 1.44 | -0.13 | -8.78% | 52 | 433 | 37.13% |
| DIS240524C00121000 | 2024-04-30 2:33PM EDT | 121.00 | 1.22 | 1.19 | 1.28 | -0.09 | -6.87% | 8 | 25 | 37.57% |
| DIS240524C00122000 | 2024-04-30 1:53PM EDT | 122.00 | 1.02 | 1.02 | 1.09 | -0.21 | -17.07% | 9 | 140 | 37.40% |
| DIS240524C00123000 | 2024-04-30 2:50PM EDT | 123.00 | 0.91 | 0.90 | 0.97 | -0.12 | -11.65% | 1 | 69 | 37.87% |
| DIS240524C00124000 | 2024-04-30 1:20PM EDT | 124.00 | 0.77 | 0.78 | 0.84 | -0.14 | -15.38% | 1 | 70 | 37.99% |
| DIS240524C00125000 | 2024-04-30 2:07PM EDT | 125.00 | 0.67 | 0.66 | 0.72 | -0.11 | -14.10% | 3 | 92 | 38.01% |
| DIS240524C00126000 | 2024-04-30 3:23PM EDT | 126.00 | 0.55 | 0.58 | 0.64 | -0.10 | -15.38% | 2 | 28 | 38.48% |
| DIS240524C00127000 | 2024-04-30 3:23PM EDT | 127.00 | 0.48 | 0.51 | 0.55 | -0.23 | -32.39% | 4 | 28 | 38.57% |
| DIS240524C00128000 | 2024-04-30 10:47AM EDT | 128.00 | 0.36 | 0.44 | 0.48 | -0.14 | -28.00% | 2 | 20 | 38.82% |
| DIS240524C00129000 | 2024-04-23 3:18PM EDT | 129.00 | 0.66 | 0.38 | 0.44 | 0.00 | - | 2 | 10 | 39.55% |
| DIS240524C00130000 | 2024-04-30 1:45PM EDT | 130.00 | 0.33 | 0.33 | 0.35 | -0.02 | -5.71% | 9 | 53 | 38.97% |
| DIS240524C00131000 | 2024-04-30 1:41PM EDT | 131.00 | 0.28 | 0.28 | 0.32 | -0.04 | -12.50% | 1 | 7 | 39.65% |
| DIS240524C00132000 | 2024-04-30 3:23PM EDT | 132.00 | 0.23 | 0.25 | 0.28 | -0.08 | -25.81% | 2 | 4 | 39.94% |
| DIS240524C00133000 | 2024-04-24 10:51AM EDT | 133.00 | 0.32 | 0.13 | 0.24 | 0.00 | - | 7 | 26 | 40.04% |
| DIS240524C00134000 | 2024-04-17 3:48PM EDT | 134.00 | 0.40 | 0.08 | 0.25 | 0.00 | - | 2 | 0 | 41.70% |
| DIS240524C00135000 | 2024-04-23 9:47AM EDT | 135.00 | 0.25 | 0.07 | 0.23 | 0.00 | - | 2 | 4 | 42.38% |
| DIS240524C00140000 | 2024-04-23 2:20PM EDT | 140.00 | 0.19 | 0.02 | 0.16 | 0.00 | - | 2 | 24 | 45.61% |
| DIS240524C00145000 | 2024-04-29 12:28PM EDT | 145.00 | 0.06 | 0.01 | 0.13 | -0.08 | -57.14% | 8 | 18 | 49.61% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240524P00080000 | 2024-04-10 9:50AM EDT | 80.00 | 0.25 | 0.00 | 0.11 | 0.00 | - | - | 1 | 55.86% |
| DIS240524P00085000 | 2024-04-30 12:22PM EDT | 85.00 | 0.10 | 0.06 | 0.15 | +0.02 | +25.00% | 3 | 24 | 51.17% |
| DIS240524P00090000 | 2024-04-29 11:53AM EDT | 90.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 2 | 28 | 46.78% |
| DIS240524P00095000 | 2024-04-30 9:54AM EDT | 95.00 | 0.28 | 0.33 | 0.36 | +0.02 | +7.69% | 2 | 123 | 41.70% |
| DIS240524P00099000 | 2024-04-29 1:46PM EDT | 99.00 | 0.56 | 0.64 | 0.69 | +0.08 | +16.67% | 1 | 10 | 39.62% |
| DIS240524P00100000 | 2024-04-29 1:57PM EDT | 100.00 | 0.64 | 0.77 | 0.80 | +0.08 | +14.29% | 1 | 67 | 39.01% |
| DIS240524P00102000 | 2024-04-29 11:01AM EDT | 102.00 | 0.91 | 1.05 | 1.10 | +0.09 | +10.98% | 1 | 1 | 38.18% |
| DIS240524P00103000 | 2024-04-30 9:47AM EDT | 103.00 | 1.06 | 1.24 | 1.29 | +0.04 | +3.92% | 1 | 46 | 37.84% |
| DIS240524P00104000 | 2024-04-26 3:14PM EDT | 104.00 | 1.18 | 1.47 | 1.51 | 0.00 | - | 17 | 127 | 37.57% |
| DIS240524P00105000 | 2024-04-30 1:51PM EDT | 105.00 | 1.62 | 1.73 | 1.78 | +0.22 | +15.71% | 10 | 186 | 37.55% |
| DIS240524P00106000 | 2024-04-30 12:03PM EDT | 106.00 | 1.82 | 1.96 | 2.05 | +0.24 | +15.19% | 3 | 15 | 37.18% |
| DIS240524P00107000 | 2024-04-29 2:14PM EDT | 107.00 | 1.81 | 2.32 | 2.36 | 0.00 | - | 1 | 16 | 36.91% |
| DIS240524P00108000 | 2024-04-29 2:14PM EDT | 108.00 | 2.09 | 2.64 | 2.71 | 0.00 | - | 1 | 70 | 36.69% |
| DIS240524P00109000 | 2024-04-25 3:18PM EDT | 109.00 | 2.47 | 3.00 | 3.10 | 0.00 | - | 3 | 17 | 36.51% |
| DIS240524P00110000 | 2024-04-30 11:40AM EDT | 110.00 | 3.25 | 3.45 | 3.55 | +0.15 | +4.84% | 4 | 86 | 36.55% |
| DIS240524P00111000 | 2024-04-30 3:14PM EDT | 111.00 | 3.90 | 3.90 | 4.05 | +0.70 | +21.88% | 14 | 55 | 36.67% |
| DIS240524P00112000 | 2024-04-30 3:28PM EDT | 112.00 | 4.60 | 4.40 | 4.55 | +0.95 | +26.03% | 26 | 27 | 36.49% |
| DIS240524P00113000 | 2024-04-29 1:37PM EDT | 113.00 | 4.15 | 5.05 | 5.15 | 0.00 | - | 4 | 153 | 36.84% |
| DIS240524P00114000 | 2024-04-30 12:53PM EDT | 114.00 | 5.50 | 5.60 | 5.70 | +0.85 | +18.28% | 4 | 314 | 36.45% |
| DIS240524P00115000 | 2024-04-30 2:11PM EDT | 115.00 | 6.14 | 6.15 | 6.40 | +0.49 | +8.67% | 23 | 79 | 37.07% |
| DIS240524P00116000 | 2024-04-30 3:22PM EDT | 116.00 | 7.10 | 6.85 | 7.00 | +1.15 | +19.33% | 22 | 30 | 36.50% |
| DIS240524P00117000 | 2024-04-29 3:28PM EDT | 117.00 | 7.00 | 7.40 | 7.80 | 0.00 | - | 20 | 64 | 37.48% |
| DIS240524P00118000 | 2024-04-29 3:49PM EDT | 118.00 | 7.70 | 8.20 | 8.45 | 0.00 | - | 1 | 17 | 36.77% |
| DIS240524P00119000 | 2024-04-16 3:57PM EDT | 119.00 | 7.35 | 9.00 | 9.25 | 0.00 | - | 9 | 20 | 37.23% |
| DIS240524P00120000 | 2024-04-29 2:02PM EDT | 120.00 | 8.67 | 9.75 | 10.05 | 0.00 | - | 5 | 23 | 37.48% |
| DIS240524P00121000 | 2024-04-25 1:11PM EDT | 121.00 | 9.82 | 10.65 | 10.85 | 0.00 | - | 5 | 5 | 37.45% |
| DIS240524P00122000 | 2024-04-12 11:20AM EDT | 122.00 | 9.27 | 11.30 | 11.75 | 0.00 | - | 1 | 6 | 38.40% |
| DIS240524P00130000 | 2024-04-08 11:00AM EDT | 130.00 | 13.49 | 18.90 | 19.25 | 0.00 | - | - | 1 | 45.73% |
| DIS240524P00160000 | 2024-04-19 11:12AM EDT | 160.00 | 48.10 | 48.40 | 49.25 | 0.00 | - | 2 | 0 | 71.19% |
