Deutsche Märkte schließen in 4 Stunden 8 Minuten
DAX
18.050,32 -68,00 (-0,38%) Euro Stoxx 50
4.962,34 -18,75 (-0,38%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.325,30 -32,40 (-1,37%) EUR/USD
1,0728 +0,0003 (+0,03%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
The Walt Disney Company (DIS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Vorbörslich:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240816C00080000 | 2024-04-24 1:37PM EDT | 80.00 | 35.01 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| DIS240816C00090000 | 2024-04-17 2:56PM EDT | 90.00 | 25.42 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| DIS240816C00095000 | 2024-04-29 2:29PM EDT | 95.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| DIS240816C00100000 | 2024-04-29 1:39PM EDT | 100.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 8 | 72 | 0.00% |
| DIS240816C00105000 | 2024-04-29 11:17AM EDT | 105.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 230 | 0.00% |
| DIS240816C00110000 | 2024-04-29 3:47PM EDT | 110.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 10 | 1,481 | 0.00% |
| DIS240816C00115000 | 2024-04-29 3:52PM EDT | 115.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 33 | 460 | 1.56% |
| DIS240816C00120000 | 2024-04-29 3:29PM EDT | 120.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 110 | 695 | 3.13% |
| DIS240816C00125000 | 2024-04-29 12:52PM EDT | 125.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 23 | 889 | 6.25% |
| DIS240816C00130000 | 2024-04-29 3:01PM EDT | 130.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 6 | 522 | 6.25% |
| DIS240816C00135000 | 2024-04-29 12:57PM EDT | 135.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 4 | 179 | 6.25% |
| DIS240816C00140000 | 2024-04-29 3:47PM EDT | 140.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 6.25% |
| DIS240816C00145000 | 2024-04-29 3:13PM EDT | 145.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 9 | 72 | 12.50% |
| DIS240816C00150000 | 2024-04-29 2:02PM EDT | 150.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 32 | 203 | 12.50% |
| DIS240816C00155000 | 2024-04-29 11:26AM EDT | 155.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| DIS240816C00160000 | 2024-04-29 3:52PM EDT | 160.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| DIS240816C00165000 | 2024-04-29 3:53PM EDT | 165.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| DIS240816C00170000 | 2024-04-29 3:53PM EDT | 170.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| DIS240816C00175000 | 2024-04-29 3:54PM EDT | 175.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| DIS240816C00180000 | 2024-04-29 3:53PM EDT | 180.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240816P00060000 | 2024-04-22 9:30AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| DIS240816P00065000 | 2024-04-22 11:02AM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| DIS240816P00070000 | 2024-04-26 3:37PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 255 | 25.00% |
| DIS240816P00075000 | 2024-04-29 3:53PM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| DIS240816P00080000 | 2024-04-29 3:52PM EDT | 80.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| DIS240816P00085000 | 2024-04-24 3:13PM EDT | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 12.50% |
| DIS240816P00090000 | 2024-04-29 11:56AM EDT | 90.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 6.25% |
| DIS240816P00095000 | 2024-04-29 9:55AM EDT | 95.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 6.25% |
| DIS240816P00100000 | 2024-04-29 9:55AM EDT | 100.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 6.25% |
| DIS240816P00105000 | 2024-04-29 10:44AM EDT | 105.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 6 | 464 | 3.13% |
| DIS240816P00110000 | 2024-04-29 3:52PM EDT | 110.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 120 | 423 | 0.78% |
| DIS240816P00115000 | 2024-04-29 3:28PM EDT | 115.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 22 | 1,037 | 0.00% |
| DIS240816P00120000 | 2024-04-29 9:42AM EDT | 120.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 27 | 469 | 0.00% |
| DIS240816P00125000 | 2024-04-23 2:00PM EDT | 125.00 | 13.08 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 0.00% |
| DIS240816P00130000 | 2024-04-24 1:54PM EDT | 130.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | - | 100 | 0.00% |
| DIS240816P00155000 | 2024-04-04 1:08PM EDT | 155.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
