Deutsche Märkte geschlossen
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.168,05 +55,89 (+0,14%) Bitcoin EUR
57.036,10 -1.171,55 (-2,01%) CMC Crypto 200
1.266,64 -17,14 (-1,34%) Nasdaq Compositive
17.755,72 +38,07 (+0,21%) S&P 500
5.468,36 -0,94 (-0,02%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:55PM EDT. Markt geöffnet.
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240726C00065000 | 2024-06-21 12:35PM EDT | 65.00 | 37.65 | 36.95 | 37.55 | 0.00 | - | 5 | 5 | 69.14% |
| DIS240726C00090000 | 2024-06-21 3:19PM EDT | 90.00 | 12.50 | 12.20 | 12.55 | 0.00 | - | 50 | 51 | 32.28% |
| DIS240726C00092000 | 2024-06-26 2:26PM EDT | 92.00 | 10.60 | 10.35 | 10.55 | -0.60 | -5.36% | 4 | 6 | 27.98% |
| DIS240726C00095000 | 2024-06-20 1:48PM EDT | 95.00 | 7.50 | 7.60 | 7.75 | 0.00 | - | 20 | 12 | 24.59% |
| DIS240726C00096000 | 2024-06-20 12:30PM EDT | 96.00 | 6.08 | 6.70 | 6.85 | 0.00 | - | - | 1 | 23.54% |
| DIS240726C00097000 | 2024-06-21 10:03AM EDT | 97.00 | 6.50 | 5.90 | 6.05 | 0.00 | - | 3 | 8 | 23.39% |
| DIS240726C00098000 | 2024-06-26 2:11PM EDT | 98.00 | 5.20 | 5.10 | 5.25 | -0.34 | -6.14% | 1 | 7 | 22.80% |
| DIS240726C00099000 | 2024-06-26 10:06AM EDT | 99.00 | 4.45 | 4.40 | 4.50 | -0.60 | -11.88% | 4 | 82 | 22.29% |
| DIS240726C00100000 | 2024-06-26 1:57PM EDT | 100.00 | 3.80 | 3.70 | 3.85 | -0.05 | -1.30% | 3 | 172 | 22.27% |
| DIS240726C00101000 | 2024-06-26 12:59PM EDT | 101.00 | 3.15 | 3.10 | 3.25 | 0.00 | - | 135 | 367 | 22.17% |
| DIS240726C00102000 | 2024-06-26 2:33PM EDT | 102.00 | 2.66 | 2.63 | 2.70 | +0.04 | +1.53% | 32 | 467 | 21.97% |
| DIS240726C00103000 | 2024-06-26 2:35PM EDT | 103.00 | 2.20 | 2.16 | 2.23 | +0.03 | +1.38% | 66 | 504 | 21.96% |
| DIS240726C00104000 | 2024-06-26 2:24PM EDT | 104.00 | 1.84 | 1.76 | 1.84 | +0.09 | +5.14% | 76 | 232 | 22.12% |
| DIS240726C00105000 | 2024-06-26 2:39PM EDT | 105.00 | 1.50 | 1.46 | 1.52 | +0.10 | +7.14% | 457 | 2,886 | 22.41% |
| DIS240726C00106000 | 2024-06-26 1:48PM EDT | 106.00 | 1.21 | 1.18 | 1.26 | +0.06 | +5.22% | 15 | 192 | 22.80% |
| DIS240726C00107000 | 2024-06-26 2:11PM EDT | 107.00 | 1.03 | 0.99 | 1.04 | +0.06 | +6.19% | 48 | 612 | 23.18% |
| DIS240726C00108000 | 2024-06-26 1:31PM EDT | 108.00 | 0.83 | 0.78 | 0.86 | +0.09 | +12.16% | 42 | 292 | 23.61% |
| DIS240726C00109000 | 2024-06-26 2:07PM EDT | 109.00 | 0.69 | 0.66 | 0.73 | -0.08 | -10.39% | 45 | 89 | 24.24% |
| DIS240726C00110000 | 2024-06-26 2:36PM EDT | 110.00 | 0.60 | 0.58 | 0.60 | +0.06 | +11.11% | 573 | 1,098 | 24.61% |
| DIS240726C00111000 | 2024-06-25 3:33PM EDT | 111.00 | 0.49 | 0.45 | 0.53 | +0.05 | +11.36% | 297 | 310 | 25.54% |
| DIS240726C00112000 | 2024-06-26 2:40PM EDT | 112.00 | 0.41 | 0.37 | 0.45 | -0.05 | -10.87% | 4 | 466 | 26.10% |
| DIS240726C00113000 | 2024-06-26 2:07PM EDT | 113.00 | 0.36 | 0.33 | 0.39 | -0.02 | -5.26% | 8 | 54 | 26.78% |
| DIS240726C00114000 | 2024-06-26 9:33AM EDT | 114.00 | 0.25 | 0.25 | 0.33 | -0.01 | -3.85% | 1 | 15 | 27.25% |
| DIS240726C00115000 | 2024-06-26 1:09PM EDT | 115.00 | 0.26 | 0.21 | 0.31 | +0.03 | +13.04% | 17 | 187 | 28.42% |
| DIS240726C00120000 | 2024-06-26 10:49AM EDT | 120.00 | 0.15 | 0.08 | 0.34 | +0.03 | +25.00% | 1 | 87 | 36.57% |
| DIS240726C00125000 | 2024-06-24 1:00PM EDT | 125.00 | 0.11 | 0.01 | 0.20 | +0.04 | +57.14% | 2 | 28 | 39.16% |
| DIS240726C00135000 | 2024-06-17 2:16PM EDT | 135.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | - | 2 | 52.73% |
| DIS240726C00145000 | 2024-06-17 3:33PM EDT | 145.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | - | 1 | 56.06% |
| DIS240726C00150000 | 2024-06-21 12:35PM EDT | 150.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 5 | 5 | 60.25% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240726P00075000 | 2024-06-18 11:16AM EDT | 75.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | - | 50 | 53.13% |
| DIS240726P00080000 | 2024-06-14 1:04PM EDT | 80.00 | 1.95 | 0.00 | 0.24 | 0.00 | - | 1 | 2 | 49.51% |
| DIS240726P00085000 | 2024-06-14 12:25PM EDT | 85.00 | 0.33 | 0.01 | 0.10 | 0.00 | - | - | 1 | 33.30% |
| DIS240726P00088000 | 2024-06-25 3:32PM EDT | 88.00 | 0.10 | 0.01 | 0.14 | -0.16 | -61.54% | 10 | 20 | 29.69% |
| DIS240726P00089000 | 2024-06-25 12:13PM EDT | 89.00 | 0.09 | 0.01 | 0.34 | -0.03 | -25.00% | 20 | 74 | 33.74% |
| DIS240726P00090000 | 2024-06-24 3:56PM EDT | 90.00 | 0.12 | 0.06 | 0.22 | -0.05 | -29.41% | 2 | 302 | 28.52% |
| DIS240726P00091000 | 2024-06-25 11:37AM EDT | 91.00 | 0.18 | 0.15 | 0.18 | 0.00 | - | 10 | 54 | 25.39% |
| DIS240726P00092000 | 2024-06-25 3:06PM EDT | 92.00 | 0.20 | 0.20 | 0.22 | -0.02 | -9.09% | 31 | 32 | 24.56% |
| DIS240726P00093000 | 2024-06-25 11:45AM EDT | 93.00 | 0.27 | 0.26 | 0.29 | -0.11 | -28.95% | 2 | 46 | 24.17% |
| DIS240726P00094000 | 2024-06-25 2:33PM EDT | 94.00 | 1.20 | 0.32 | 0.36 | +0.83 | +224.32% | 4 | 48 | 23.44% |
| DIS240726P00095000 | 2024-06-26 2:00PM EDT | 95.00 | 0.46 | 0.42 | 0.46 | 0.00 | - | 3 | 287 | 22.93% |
| DIS240726P00096000 | 2024-06-26 11:38AM EDT | 96.00 | 0.61 | 0.55 | 0.60 | +0.02 | +3.39% | 2 | 166 | 22.61% |
| DIS240726P00097000 | 2024-06-26 1:31PM EDT | 97.00 | 0.79 | 0.72 | 0.77 | +0.02 | +2.60% | 10 | 87 | 22.22% |
| DIS240726P00098000 | 2024-06-26 2:30PM EDT | 98.00 | 0.93 | 0.94 | 0.99 | -0.06 | -6.06% | 20 | 4,330 | 21.95% |
| DIS240726P00099000 | 2024-06-26 2:07PM EDT | 99.00 | 1.24 | 1.20 | 1.26 | -0.04 | -3.12% | 13 | 4,428 | 21.73% |
| DIS240726P00100000 | 2024-06-26 2:00PM EDT | 100.00 | 1.59 | 1.54 | 1.60 | -0.01 | -0.62% | 5 | 81 | 21.64% |
| DIS240726P00101000 | 2024-06-26 9:33AM EDT | 101.00 | 2.24 | 1.93 | 2.00 | +0.19 | +9.27% | 1 | 150 | 21.57% |
| DIS240726P00102000 | 2024-06-26 2:21PM EDT | 102.00 | 2.45 | 2.40 | 2.49 | -0.07 | -2.78% | 26 | 98 | 21.73% |
| DIS240726P00103000 | 2024-06-26 11:45AM EDT | 103.00 | 3.08 | 2.95 | 3.05 | +0.04 | +1.32% | 16 | 59 | 21.97% |
| DIS240726P00104000 | 2024-06-25 2:56PM EDT | 104.00 | 3.70 | 3.55 | 3.70 | -0.15 | -3.90% | 1 | 16 | 22.47% |
| DIS240726P00105000 | 2024-06-25 1:22PM EDT | 105.00 | 4.31 | 4.25 | 4.40 | -0.09 | -2.05% | 2 | 23 | 22.96% |
| DIS240726P00106000 | 2024-06-25 2:46PM EDT | 106.00 | 5.08 | 5.00 | 5.15 | +0.15 | +3.04% | 1 | 3 | 23.49% |
| DIS240726P00107000 | 2024-06-25 3:35PM EDT | 107.00 | 5.70 | 5.80 | 5.95 | -0.62 | -9.81% | 3 | 4 | 24.12% |
| DIS240726P00108000 | 2024-06-24 9:34AM EDT | 108.00 | 6.21 | 6.60 | 6.85 | 0.00 | - | 1 | 2 | 25.49% |
| DIS240726P00109000 | 2024-06-17 10:29AM EDT | 109.00 | 8.27 | 7.50 | 7.75 | 0.00 | - | 5 | 10 | 26.66% |
| DIS240726P00110000 | 2024-06-25 12:38PM EDT | 110.00 | 8.65 | 8.40 | 8.85 | -0.10 | -1.14% | 1 | 6 | 30.01% |
| DIS240726P00114000 | 2024-06-07 10:28AM EDT | 114.00 | 12.10 | 12.15 | 12.40 | 0.00 | - | 1 | 1 | 31.76% |
