Deutsche Märkte geschlossen
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.141,77 +29,61 (+0,08%) Bitcoin EUR
57.033,21 -1.160,73 (-1,99%) CMC Crypto 200
1.265,83 -17,95 (-1,40%) Nasdaq Compositive
17.733,26 +15,61 (+0,09%) S&P 500
5.464,02 -5,28 (-0,10%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:02PM EDT. Markt geöffnet.
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240712C00089000 | 2024-06-12 1:04PM EDT | 89.00 | 12.53 | 13.15 | 13.45 | 0.00 | - | - | 5 | 42.77% |
| DIS240712C00090000 | 2024-06-21 9:49AM EDT | 90.00 | 12.64 | 12.15 | 12.50 | 0.00 | - | 5 | 8 | 41.75% |
| DIS240712C00092000 | 2024-06-25 11:10AM EDT | 92.00 | 10.19 | 10.15 | 10.50 | +0.77 | +8.17% | 9 | 11 | 36.08% |
| DIS240712C00095000 | 2024-06-24 12:57PM EDT | 95.00 | 7.35 | 7.20 | 7.50 | 0.00 | - | 1 | 5 | 27.54% |
| DIS240712C00096000 | 2024-06-24 3:30PM EDT | 96.00 | 6.35 | 6.35 | 6.55 | 0.00 | - | 2 | 3 | 25.73% |
| DIS240712C00097000 | 2024-06-24 12:39PM EDT | 97.00 | 5.57 | 5.45 | 5.60 | 0.00 | - | 1 | 39 | 23.73% |
| DIS240712C00098000 | 2024-06-26 1:19PM EDT | 98.00 | 4.53 | 4.55 | 4.65 | -0.15 | -3.21% | 1 | 31 | 21.41% |
| DIS240712C00099000 | 2024-06-26 2:29PM EDT | 99.00 | 3.80 | 3.70 | 3.85 | -0.25 | -6.17% | 3 | 26 | 21.12% |
| DIS240712C00100000 | 2024-06-26 9:33AM EDT | 100.00 | 3.15 | 2.98 | 3.05 | +0.15 | +5.00% | 6 | 189 | 20.00% |
| DIS240712C00101000 | 2024-06-26 11:52AM EDT | 101.00 | 2.32 | 2.34 | 2.40 | -0.03 | -1.28% | 1 | 374 | 19.90% |
| DIS240712C00102000 | 2024-06-26 2:46PM EDT | 102.00 | 1.83 | 1.77 | 1.86 | +0.02 | +1.09% | 131 | 1,090 | 20.07% |
| DIS240712C00103000 | 2024-06-26 2:46PM EDT | 103.00 | 1.39 | 1.36 | 1.42 | -0.01 | -0.72% | 93 | 631 | 20.34% |
| DIS240712C00104000 | 2024-06-26 1:09PM EDT | 104.00 | 1.00 | 1.03 | 1.09 | -0.06 | -5.66% | 63 | 302 | 20.92% |
| DIS240712C00105000 | 2024-06-26 2:39PM EDT | 105.00 | 0.80 | 0.76 | 0.84 | +0.04 | +5.26% | 251 | 1,498 | 21.61% |
| DIS240712C00106000 | 2024-06-26 1:28PM EDT | 106.00 | 0.61 | 0.60 | 0.75 | +0.02 | +3.39% | 20 | 1,926 | 23.83% |
| DIS240712C00107000 | 2024-06-26 1:57PM EDT | 107.00 | 0.46 | 0.46 | 0.52 | 0.00 | - | 40 | 597 | 23.39% |
| DIS240712C00108000 | 2024-06-26 11:22AM EDT | 108.00 | 0.38 | 0.36 | 0.40 | +0.06 | +18.75% | 58 | 145 | 24.02% |
| DIS240712C00109000 | 2024-06-26 1:27PM EDT | 109.00 | 0.31 | 0.28 | 0.33 | +0.03 | +10.71% | 4 | 79 | 25.17% |
| DIS240712C00110000 | 2024-06-26 1:55PM EDT | 110.00 | 0.24 | 0.22 | 0.28 | +0.01 | +4.35% | 470 | 664 | 26.42% |
| DIS240712C00111000 | 2024-06-26 2:33PM EDT | 111.00 | 0.21 | 0.18 | 0.23 | +0.01 | +5.00% | 53 | 258 | 27.34% |
| DIS240712C00112000 | 2024-06-25 9:31AM EDT | 112.00 | 0.23 | 0.14 | 0.20 | -0.01 | -4.17% | 1 | 29 | 28.61% |
| DIS240712C00113000 | 2024-06-25 3:58PM EDT | 113.00 | 0.17 | 0.11 | 0.18 | +0.01 | +6.25% | 46 | 68 | 29.98% |
| DIS240712C00114000 | 2024-06-25 3:54PM EDT | 114.00 | 0.15 | 0.10 | 0.17 | +0.03 | +25.00% | 32 | 136 | 31.64% |
| DIS240712C00115000 | 2024-06-26 2:14PM EDT | 115.00 | 0.10 | 0.09 | 0.18 | -0.03 | -23.08% | 3 | 710 | 33.99% |
| DIS240712C00120000 | 2024-06-26 10:14AM EDT | 120.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 1 | 57 | 45.80% |
| DIS240712C00125000 | 2024-06-13 12:27PM EDT | 125.00 | 0.09 | 0.01 | 0.10 | 0.00 | - | 2 | 2 | 46.88% |
| DIS240712C00130000 | 2024-06-26 10:51AM EDT | 130.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 130 | 204 | 47.85% |
| DIS240712C00135000 | 2024-06-25 10:43AM EDT | 135.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 5 | 96 | 60.94% |
| DIS240712C00145000 | 2024-06-12 3:27PM EDT | 145.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 1 | 62.50% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240712P00065000 | 2024-06-17 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | - | 10 | 96.48% |
| DIS240712P00080000 | 2024-06-21 10:22AM EDT | 80.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 605 | 605 | 53.13% |
| DIS240712P00085000 | 2024-06-26 9:43AM EDT | 85.00 | 0.03 | 0.01 | 0.20 | +0.01 | +50.00% | 50 | 342 | 50.98% |
| DIS240712P00088000 | 2024-06-20 11:03AM EDT | 88.00 | 0.03 | 0.01 | 0.21 | 0.00 | - | - | 10 | 43.46% |
| DIS240712P00089000 | 2024-06-17 10:01AM EDT | 89.00 | 0.19 | 0.01 | 0.21 | 0.00 | - | 250 | 257 | 40.82% |
| DIS240712P00090000 | 2024-06-26 10:04AM EDT | 90.00 | 0.05 | 0.02 | 0.22 | -0.02 | -28.57% | 8 | 32 | 38.57% |
| DIS240712P00091000 | 2024-06-18 2:46PM EDT | 91.00 | 0.14 | 0.02 | 0.10 | 0.00 | - | 8 | 126 | 30.47% |
| DIS240712P00092000 | 2024-06-25 9:31AM EDT | 92.00 | 0.06 | 0.03 | 0.18 | -0.07 | -53.85% | 5 | 76 | 31.74% |
| DIS240712P00093000 | 2024-06-24 2:04PM EDT | 93.00 | 0.09 | 0.04 | 0.25 | 0.00 | - | 3 | 131 | 31.49% |
| DIS240712P00094000 | 2024-06-25 3:15PM EDT | 94.00 | 0.12 | 0.11 | 0.14 | -0.02 | -14.29% | 6 | 68 | 25.05% |
| DIS240712P00095000 | 2024-06-26 2:14PM EDT | 95.00 | 0.17 | 0.15 | 0.18 | -0.02 | -10.53% | 42 | 263 | 23.88% |
| DIS240712P00096000 | 2024-06-26 11:01AM EDT | 96.00 | 0.25 | 0.22 | 0.25 | -0.02 | -7.41% | 1 | 130 | 23.15% |
| DIS240712P00097000 | 2024-06-26 10:45AM EDT | 97.00 | 0.34 | 0.30 | 0.35 | -0.03 | -8.11% | 18 | 363 | 22.51% |
| DIS240712P00098000 | 2024-06-26 2:15PM EDT | 98.00 | 0.47 | 0.46 | 0.49 | -0.07 | -12.96% | 68 | 216 | 21.95% |
| DIS240712P00099000 | 2024-06-26 1:50PM EDT | 99.00 | 0.67 | 0.66 | 0.70 | -0.08 | -10.67% | 75 | 214 | 21.70% |
| DIS240712P00100000 | 2024-06-26 2:14PM EDT | 100.00 | 0.98 | 0.94 | 1.00 | -0.08 | -7.55% | 57 | 406 | 21.80% |
| DIS240712P00101000 | 2024-06-26 10:14AM EDT | 101.00 | 1.48 | 1.32 | 1.38 | +0.05 | +3.50% | 6 | 134 | 21.92% |
| DIS240712P00102000 | 2024-06-26 12:13PM EDT | 102.00 | 1.88 | 1.79 | 1.89 | -0.03 | -1.57% | 26 | 402 | 22.56% |
| DIS240712P00103000 | 2024-06-26 12:21PM EDT | 103.00 | 2.50 | 2.37 | 2.44 | +0.02 | +0.81% | 11 | 163 | 22.75% |
| DIS240712P00104000 | 2024-06-25 2:18PM EDT | 104.00 | 3.30 | 3.00 | 3.20 | +0.15 | +4.76% | 10 | 53 | 24.54% |
| DIS240712P00105000 | 2024-06-26 11:14AM EDT | 105.00 | 4.09 | 3.80 | 3.90 | +0.46 | +12.67% | 57 | 46 | 24.88% |
| DIS240712P00106000 | 2024-06-25 3:15PM EDT | 106.00 | 4.58 | 4.60 | 4.75 | -0.18 | -3.78% | 3 | 12 | 26.51% |
| DIS240712P00107000 | 2024-06-25 9:31AM EDT | 107.00 | 4.48 | 5.45 | 5.60 | -0.77 | -14.67% | 1 | 117 | 27.66% |
| DIS240712P00108000 | 2024-06-26 11:14AM EDT | 108.00 | 6.75 | 6.40 | 6.50 | +0.37 | +5.80% | 5 | 25 | 29.15% |
| DIS240712P00109000 | 2024-06-07 10:19AM EDT | 109.00 | 7.36 | 7.00 | 7.45 | 0.00 | - | 1 | 11 | 31.20% |
| DIS240712P00110000 | 2024-06-25 10:30AM EDT | 110.00 | 8.40 | 8.15 | 8.40 | +0.50 | +6.33% | 4 | 29 | 33.01% |
| DIS240712P00112000 | 2024-06-10 10:08AM EDT | 112.00 | 10.95 | 10.15 | 10.60 | 0.00 | - | - | 29 | 41.99% |
