Deutsche Märkte geschlossen
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.145,71 +33,55 (+0,09%) Bitcoin EUR
57.039,77 -970,85 (-1,67%) CMC Crypto 200
1.267,99 -15,80 (-1,23%) Nasdaq Compositive
17.757,51 +39,85 (+0,22%) S&P 500
5.467,47 -1,83 (-0,03%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:44PM EDT. Markt geöffnet.
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240705C00080000 | 2024-06-10 3:11PM EDT | 80.00 | 22.67 | 22.15 | 22.40 | 0.00 | - | - | 10 | 81.05% |
| DIS240705C00085000 | 2024-06-05 2:30PM EDT | 85.00 | 17.15 | 17.20 | 17.40 | 0.00 | - | 1 | 2 | 65.63% |
| DIS240705C00089000 | 2024-06-10 3:44PM EDT | 89.00 | 13.95 | 13.25 | 13.40 | 0.00 | - | 10 | 15 | 53.22% |
| DIS240705C00090000 | 2024-06-25 10:00AM EDT | 90.00 | 11.95 | 12.15 | 12.45 | 0.00 | - | 1 | 15 | 55.47% |
| DIS240705C00091000 | 2024-06-21 3:16PM EDT | 91.00 | 11.37 | 11.25 | 11.45 | 0.00 | - | 2 | 2 | 51.66% |
| DIS240705C00092000 | 2024-06-24 9:34AM EDT | 92.00 | 10.90 | 10.25 | 10.45 | 0.00 | - | 1 | 2 | 47.95% |
| DIS240705C00094000 | 2024-06-21 11:40AM EDT | 94.00 | 8.03 | 8.25 | 8.45 | 0.00 | - | 2 | 5 | 40.38% |
| DIS240705C00095000 | 2024-06-25 3:16PM EDT | 95.00 | 7.50 | 7.30 | 7.45 | 0.00 | - | 2 | 63 | 36.57% |
| DIS240705C00096000 | 2024-06-25 12:29PM EDT | 96.00 | 6.35 | 6.30 | 6.50 | 0.00 | - | 1 | 65 | 34.13% |
| DIS240705C00097000 | 2024-06-26 2:19PM EDT | 97.00 | 5.45 | 5.35 | 5.50 | 0.00 | - | 37 | 83 | 30.08% |
| DIS240705C00098000 | 2024-06-26 10:54AM EDT | 98.00 | 4.30 | 4.40 | 4.60 | -1.10 | -20.37% | 30 | 755 | 28.27% |
| DIS240705C00099000 | 2024-06-26 10:48AM EDT | 99.00 | 3.35 | 3.55 | 3.70 | -0.13 | -3.74% | 1 | 88 | 25.83% |
| DIS240705C00100000 | 2024-06-26 2:04PM EDT | 100.00 | 2.76 | 2.72 | 2.81 | -0.14 | -4.83% | 78 | 385 | 22.90% |
| DIS240705C00101000 | 2024-06-26 1:30PM EDT | 101.00 | 1.93 | 2.00 | 2.05 | -0.18 | -8.53% | 267 | 446 | 21.29% |
| DIS240705C00102000 | 2024-06-26 2:25PM EDT | 102.00 | 1.42 | 1.41 | 1.44 | -0.07 | -4.70% | 397 | 806 | 20.53% |
| DIS240705C00103000 | 2024-06-26 2:23PM EDT | 103.00 | 0.96 | 0.96 | 0.99 | -0.05 | -4.95% | 288 | 1,890 | 20.51% |
| DIS240705C00104000 | 2024-06-26 2:26PM EDT | 104.00 | 0.65 | 0.64 | 0.68 | -0.06 | -8.45% | 273 | 2,069 | 21.02% |
| DIS240705C00105000 | 2024-06-26 2:26PM EDT | 105.00 | 0.43 | 0.44 | 0.46 | -0.05 | -10.20% | 429 | 2,731 | 21.58% |
| DIS240705C00106000 | 2024-06-26 2:21PM EDT | 106.00 | 0.30 | 0.29 | 0.32 | -0.02 | -6.25% | 48 | 530 | 22.51% |
| DIS240705C00107000 | 2024-06-26 2:09PM EDT | 107.00 | 0.21 | 0.20 | 0.22 | -0.03 | -12.50% | 312 | 379 | 23.29% |
| DIS240705C00108000 | 2024-06-26 2:20PM EDT | 108.00 | 0.15 | 0.15 | 0.18 | -0.01 | -6.25% | 44 | 167 | 25.15% |
| DIS240705C00109000 | 2024-06-26 10:05AM EDT | 109.00 | 0.12 | 0.12 | 0.14 | -0.02 | -14.29% | 13 | 258 | 26.56% |
| DIS240705C00110000 | 2024-06-26 11:39AM EDT | 110.00 | 0.13 | 0.09 | 0.11 | 0.00 | - | 92 | 527 | 27.83% |
| DIS240705C00111000 | 2024-06-25 2:55PM EDT | 111.00 | 0.09 | 0.07 | 0.12 | 0.00 | - | 8 | 47 | 31.06% |
| DIS240705C00112000 | 2024-06-25 2:18PM EDT | 112.00 | 0.05 | 0.05 | 0.12 | -0.04 | -44.44% | 1 | 110 | 33.59% |
| DIS240705C00113000 | 2024-06-24 9:34AM EDT | 113.00 | 0.15 | 0.02 | 0.15 | 0.00 | - | 7 | 31 | 37.89% |
| DIS240705C00114000 | 2024-06-25 12:29PM EDT | 114.00 | 0.07 | 0.02 | 0.14 | 0.00 | - | 21 | 52 | 39.84% |
| DIS240705C00115000 | 2024-06-26 9:33AM EDT | 115.00 | 0.06 | 0.02 | 0.10 | +0.03 | +100.00% | 1 | 354 | 39.75% |
| DIS240705C00120000 | 2024-06-25 12:53PM EDT | 120.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 20 | 238 | 47.07% |
| DIS240705C00125000 | 2024-06-24 2:05PM EDT | 125.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 70 | 78 | 56.25% |
| DIS240705C00130000 | 2024-06-26 12:22PM EDT | 130.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 15 | 173 | 55.47% |
| DIS240705C00135000 | 2024-06-26 1:53PM EDT | 135.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 134 | 60.94% |
| DIS240705C00140000 | 2024-06-12 3:38PM EDT | 140.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 20 | 41 | 80.08% |
| DIS240705C00150000 | 2024-06-25 3:08PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 28 | 75.00% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240705P00065000 | 2024-06-12 1:31PM EDT | 65.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | - | 10 | 114.84% |
| DIS240705P00080000 | 2024-06-17 2:45PM EDT | 80.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | - | 24 | 66.41% |
| DIS240705P00085000 | 2024-06-25 11:10AM EDT | 85.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 1,157 | 48.83% |
| DIS240705P00089000 | 2024-06-21 3:43PM EDT | 89.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 6 | 12 | 39.45% |
| DIS240705P00090000 | 2024-06-14 9:49AM EDT | 90.00 | 0.15 | 0.01 | 0.10 | 0.00 | - | 2 | 8 | 42.68% |
| DIS240705P00091000 | 2024-06-25 9:30AM EDT | 91.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 1 | 85 | 38.87% |
| DIS240705P00092000 | 2024-06-26 10:02AM EDT | 92.00 | 0.05 | 0.01 | 0.11 | -0.12 | -70.59% | 5 | 98 | 37.11% |
| DIS240705P00093000 | 2024-06-25 3:16PM EDT | 93.00 | 0.04 | 0.02 | 0.11 | 0.00 | - | 29 | 147 | 33.99% |
| DIS240705P00094000 | 2024-06-25 1:00PM EDT | 94.00 | 0.04 | 0.03 | 0.12 | 0.00 | - | 10 | 117 | 31.35% |
| DIS240705P00095000 | 2024-06-26 2:10PM EDT | 95.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 667 | 140 | 24.51% |
| DIS240705P00096000 | 2024-06-26 1:40PM EDT | 96.00 | 0.08 | 0.06 | 0.10 | 0.00 | - | 28 | 954 | 23.93% |
| DIS240705P00097000 | 2024-06-26 11:26AM EDT | 97.00 | 0.10 | 0.09 | 0.12 | -0.02 | -16.67% | 9 | 207 | 21.58% |
| DIS240705P00098000 | 2024-06-26 1:40PM EDT | 98.00 | 0.16 | 0.15 | 0.18 | -0.02 | -11.11% | 93 | 563 | 20.31% |
| DIS240705P00099000 | 2024-06-26 2:04PM EDT | 99.00 | 0.25 | 0.25 | 0.28 | -0.04 | -13.79% | 143 | 469 | 19.19% |
| DIS240705P00100000 | 2024-06-26 2:22PM EDT | 100.00 | 0.42 | 0.42 | 0.45 | -0.06 | -12.50% | 271 | 577 | 18.41% |
| DIS240705P00101000 | 2024-06-26 1:55PM EDT | 101.00 | 0.72 | 0.69 | 0.72 | -0.04 | -5.26% | 89 | 2,175 | 17.80% |
| DIS240705P00102000 | 2024-06-26 1:36PM EDT | 102.00 | 1.16 | 1.10 | 1.12 | +0.02 | +1.75% | 235 | 684 | 17.43% |
| DIS240705P00103000 | 2024-06-26 2:05PM EDT | 103.00 | 1.65 | 1.65 | 1.68 | +0.04 | +2.48% | 97 | 164 | 17.46% |
| DIS240705P00104000 | 2024-06-26 11:46AM EDT | 104.00 | 2.47 | 2.32 | 2.41 | +0.20 | +8.81% | 63 | 82 | 18.26% |
| DIS240705P00105000 | 2024-06-25 12:39PM EDT | 105.00 | 3.33 | 3.10 | 3.25 | -0.11 | -3.20% | 1 | 100 | 19.53% |
| DIS240705P00106000 | 2024-06-24 3:28PM EDT | 106.00 | 4.22 | 3.95 | 4.15 | 0.00 | - | 11 | 16 | 21.00% |
| DIS240705P00107000 | 2024-06-25 2:46PM EDT | 107.00 | 5.08 | 4.90 | 5.05 | 0.00 | - | 20 | 22 | 21.39% |
| DIS240705P00108000 | 2024-06-21 11:02AM EDT | 108.00 | 6.15 | 5.85 | 6.00 | 0.00 | - | 100 | 105 | 22.36% |
| DIS240705P00109000 | 2024-06-14 2:14PM EDT | 109.00 | 9.68 | 6.80 | 7.05 | 0.00 | - | 5 | 7 | 27.39% |
| DIS240705P00110000 | 2024-06-21 12:20PM EDT | 110.00 | 8.08 | 7.75 | 7.95 | 0.00 | - | 1 | 11 | 24.81% |
| DIS240705P00111000 | 2024-06-21 3:58PM EDT | 111.00 | 8.91 | 8.80 | 9.00 | 0.00 | - | 7 | 21 | 30.47% |
| DIS240705P00112000 | 2024-05-29 1:42PM EDT | 112.00 | 10.83 | 9.80 | 10.00 | 0.00 | - | - | 0 | 33.11% |
| DIS240705P00135000 | 2024-06-20 3:36PM EDT | 135.00 | 33.31 | 32.70 | 32.95 | 0.00 | - | 1 | 1 | 74.61% |
| DIS240705P00140000 | 2024-06-20 3:36PM EDT | 140.00 | 38.33 | 37.65 | 38.10 | 0.00 | - | - | 0 | 99.61% |
