Deutsche Märkte schließen in 4 Stunden 22 Minuten
DAX
18.565,64 -112,23 (-0,60%) Euro Stoxx 50
4.993,42 -36,93 (-0,73%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.346,80 -9,70 (-0,41%) EUR/USD
1,0846 -0,0014 (-0,13%) Bitcoin EUR
62.564,96 -604,33 (-0,96%)
The Walt Disney Company (DIS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240628C00090000 | 2024-05-24 12:10PM EDT | 90.00 | 12.58 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| DIS240628C00094000 | 2024-05-24 2:12PM EDT | 94.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| DIS240628C00095000 | 2024-05-28 12:20PM EDT | 95.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DIS240628C00096000 | 2024-05-24 10:16AM EDT | 96.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIS240628C00097000 | 2024-05-28 9:30AM EDT | 97.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| DIS240628C00098000 | 2024-05-24 12:11PM EDT | 98.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| DIS240628C00099000 | 2024-05-28 11:54AM EDT | 99.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| DIS240628C00100000 | 2024-05-28 1:16PM EDT | 100.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 0.00% |
| DIS240628C00101000 | 2024-05-28 12:33PM EDT | 101.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 0.00% |
| DIS240628C00102000 | 2024-05-28 3:18PM EDT | 102.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 76 | 168 | 0.00% |
| DIS240628C00103000 | 2024-05-28 3:25PM EDT | 103.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 27 | 259 | 0.78% |
| DIS240628C00104000 | 2024-05-28 3:32PM EDT | 104.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 102 | 820 | 1.56% |
| DIS240628C00105000 | 2024-05-28 2:48PM EDT | 105.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 203 | 374 | 3.13% |
| DIS240628C00106000 | 2024-05-28 3:35PM EDT | 106.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 37 | 258 | 3.13% |
| DIS240628C00107000 | 2024-05-28 3:53PM EDT | 107.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 54 | 581 | 3.13% |
| DIS240628C00108000 | 2024-05-28 3:11PM EDT | 108.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 397 | 3.13% |
| DIS240628C00109000 | 2024-05-28 3:54PM EDT | 109.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 9 | 91 | 6.25% |
| DIS240628C00110000 | 2024-05-28 1:54PM EDT | 110.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 115 | 950 | 6.25% |
| DIS240628C00111000 | 2024-05-28 3:47PM EDT | 111.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 6.25% |
| DIS240628C00112000 | 2024-05-28 3:48PM EDT | 112.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9 | 66 | 6.25% |
| DIS240628C00113000 | 2024-05-28 3:06PM EDT | 113.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 6.25% |
| DIS240628C00114000 | 2024-05-23 1:40PM EDT | 114.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 6.25% |
| DIS240628C00115000 | 2024-05-28 12:29PM EDT | 115.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 113 | 12.50% |
| DIS240628C00116000 | 2024-05-20 9:52AM EDT | 116.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| DIS240628C00117000 | 2024-05-28 3:59PM EDT | 117.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 12.50% |
| DIS240628C00118000 | 2024-05-16 11:49AM EDT | 118.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 12.50% |
| DIS240628C00119000 | 2024-05-28 1:55PM EDT | 119.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| DIS240628C00120000 | 2024-05-28 9:39AM EDT | 120.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| DIS240628C00125000 | 2024-05-28 3:25PM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 36 | 166 | 12.50% |
| DIS240628C00130000 | 2024-05-20 3:53PM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| DIS240628C00145000 | 2024-05-20 9:38AM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| DIS240628C00150000 | 2024-05-20 9:38AM EDT | 150.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| DIS240628C00155000 | 2024-05-20 9:38AM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240628P00085000 | 2024-05-15 1:46PM EDT | 85.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| DIS240628P00089000 | 2024-05-28 1:58PM EDT | 89.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIS240628P00090000 | 2024-05-28 2:00PM EDT | 90.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 12.50% |
| DIS240628P00091000 | 2024-05-28 1:57PM EDT | 91.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| DIS240628P00092000 | 2024-05-28 3:36PM EDT | 92.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 6.25% |
| DIS240628P00093000 | 2024-05-23 3:42PM EDT | 93.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 71 | 6.25% |
| DIS240628P00094000 | 2024-05-28 11:28AM EDT | 94.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| DIS240628P00095000 | 2024-05-28 12:05PM EDT | 95.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 6.25% |
| DIS240628P00096000 | 2024-05-28 1:37PM EDT | 96.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 11 | 89 | 6.25% |
| DIS240628P00097000 | 2024-05-28 1:21PM EDT | 97.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 6.25% |
| DIS240628P00098000 | 2024-05-28 1:54PM EDT | 98.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 16 | 88 | 3.13% |
| DIS240628P00099000 | 2024-05-28 1:22PM EDT | 99.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 3 | 193 | 3.13% |
| DIS240628P00100000 | 2024-05-28 3:32PM EDT | 100.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 51 | 301 | 1.56% |
| DIS240628P00101000 | 2024-05-28 2:44PM EDT | 101.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 5 | 188 | 1.56% |
| DIS240628P00102000 | 2024-05-28 2:46PM EDT | 102.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 44 | 129 | 0.39% |
| DIS240628P00103000 | 2024-05-28 10:46AM EDT | 103.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 2 | 268 | 0.00% |
| DIS240628P00104000 | 2024-05-28 10:57AM EDT | 104.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 0.00% |
| DIS240628P00105000 | 2024-05-28 3:13PM EDT | 105.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 13 | 140 | 0.00% |
| DIS240628P00106000 | 2024-05-28 1:52PM EDT | 106.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| DIS240628P00107000 | 2024-05-28 1:37PM EDT | 107.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
| DIS240628P00108000 | 2024-05-24 1:55PM EDT | 108.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 8 | 33 | 0.00% |
| DIS240628P00109000 | 2024-05-20 3:49PM EDT | 109.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| DIS240628P00110000 | 2024-05-28 11:52AM EDT | 110.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| DIS240628P00111000 | 2024-05-20 1:42PM EDT | 111.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| DIS240628P00112000 | 2024-05-17 3:00PM EDT | 112.00 | 8.72 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| DIS240628P00113000 | 2024-05-15 12:16PM EDT | 113.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DIS240628P00114000 | 2024-05-28 10:46AM EDT | 114.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| DIS240628P00116000 | 2024-05-16 12:20PM EDT | 116.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS240628P00120000 | 2024-05-22 3:19PM EDT | 120.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS240628P00130000 | 2024-05-23 10:58AM EDT | 130.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS240628P00140000 | 2024-05-22 3:40PM EDT | 140.00 | 36.81 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIS240628P00145000 | 2024-05-22 3:40PM EDT | 145.00 | 41.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
