Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.134,33 -178,29 (-0,29%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS241115C00070000 | 2024-05-24 9:56AM EDT | 70.00 | 33.03 | 33.05 | 37.60 | 0.00 | - | 1 | 1 | 64.77% |
| DIS241115C00080000 | 2024-05-31 3:43PM EDT | 80.00 | 25.75 | 25.90 | 27.10 | +1.75 | +7.29% | 8 | 3 | 46.22% |
| DIS241115C00085000 | 2024-05-28 1:56PM EDT | 85.00 | 20.15 | 21.70 | 22.30 | 0.00 | - | 3 | 10 | 40.14% |
| DIS241115C00090000 | 2024-05-31 11:58AM EDT | 90.00 | 16.70 | 17.50 | 17.80 | +1.95 | +13.22% | 1 | 29 | 35.39% |
| DIS241115C00095000 | 2024-05-31 3:21PM EDT | 95.00 | 13.25 | 13.30 | 14.25 | +1.04 | +8.52% | 4 | 221 | 34.03% |
| DIS241115C00100000 | 2024-05-31 3:55PM EDT | 100.00 | 10.35 | 9.95 | 10.50 | +1.25 | +13.74% | 73 | 402 | 30.58% |
| DIS241115C00105000 | 2024-05-31 1:21PM EDT | 105.00 | 7.53 | 7.15 | 7.70 | +1.03 | +15.85% | 4 | 649 | 29.25% |
| DIS241115C00110000 | 2024-05-31 1:01PM EDT | 110.00 | 5.31 | 5.30 | 5.85 | +0.76 | +16.70% | 22 | 404 | 29.68% |
| DIS241115C00115000 | 2024-05-31 10:16AM EDT | 115.00 | 3.30 | 3.30 | 3.75 | +0.25 | +8.20% | 7 | 394 | 27.55% |
| DIS241115C00120000 | 2024-05-31 3:52PM EDT | 120.00 | 2.42 | 2.43 | 2.60 | +0.39 | +19.21% | 15 | 200 | 27.47% |
| DIS241115C00125000 | 2024-05-31 11:49AM EDT | 125.00 | 1.46 | 1.42 | 1.68 | +0.12 | +8.96% | 33 | 109 | 26.94% |
| DIS241115C00130000 | 2024-05-30 3:22PM EDT | 130.00 | 0.87 | 0.92 | 1.15 | 0.00 | - | 6 | 148 | 27.17% |
| DIS241115C00135000 | 2024-05-30 1:06PM EDT | 135.00 | 0.62 | 0.68 | 0.83 | 0.00 | - | 2 | 28 | 27.81% |
| DIS241115C00140000 | 2024-05-29 10:10AM EDT | 140.00 | 0.40 | 0.46 | 0.57 | 0.00 | - | 4 | 123 | 28.08% |
| DIS241115C00145000 | 2024-05-30 9:55AM EDT | 145.00 | 0.35 | 0.25 | 0.51 | +0.06 | +20.69% | 2 | 7 | 29.86% |
| DIS241115C00150000 | 2024-05-31 1:53PM EDT | 150.00 | 0.23 | 0.11 | 0.46 | +0.02 | +9.52% | 4 | 2 | 31.52% |
| DIS241115C00155000 | 2024-05-31 10:12AM EDT | 155.00 | 0.25 | 0.07 | 0.39 | +0.05 | +25.00% | 2 | 197 | 32.69% |
| DIS241115C00160000 | 2024-05-31 10:11AM EDT | 160.00 | 0.12 | 0.05 | 0.34 | +0.10 | +500.00% | 2 | 247 | 33.89% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS241115P00055000 | 2024-05-24 10:00AM EDT | 55.00 | 0.05 | 0.02 | 0.21 | 0.00 | - | 2 | 2 | 47.31% |
| DIS241115P00060000 | 2024-05-31 1:55PM EDT | 60.00 | 0.09 | 0.07 | 0.12 | -0.01 | -10.00% | 2 | 6 | 38.09% |
| DIS241115P00065000 | 2024-05-31 1:54PM EDT | 65.00 | 0.22 | 0.12 | 0.23 | +0.01 | +4.76% | 2 | 50 | 36.72% |
| DIS241115P00070000 | 2024-05-31 1:53PM EDT | 70.00 | 0.30 | 0.11 | 0.31 | +0.05 | +20.00% | 2 | 12 | 33.37% |
| DIS241115P00075000 | 2024-05-31 1:54PM EDT | 75.00 | 0.50 | 0.20 | 0.51 | +0.03 | +6.38% | 2 | 12 | 31.47% |
| DIS241115P00080000 | 2024-05-30 2:30PM EDT | 80.00 | 0.76 | 0.60 | 0.65 | 0.00 | - | 98 | 111 | 27.91% |
| DIS241115P00085000 | 2024-05-30 11:53AM EDT | 85.00 | 1.13 | 0.82 | 1.07 | -0.11 | -8.87% | 1 | 89 | 26.23% |
| DIS241115P00090000 | 2024-05-31 1:39PM EDT | 90.00 | 1.95 | 1.60 | 1.85 | -0.16 | -7.58% | 48 | 388 | 25.31% |
| DIS241115P00095000 | 2024-05-31 2:00PM EDT | 95.00 | 3.15 | 2.56 | 2.83 | -0.35 | -10.00% | 38 | 610 | 23.55% |
| DIS241115P00100000 | 2024-05-31 3:46PM EDT | 100.00 | 4.60 | 4.25 | 4.40 | -0.75 | -14.02% | 33 | 1,502 | 22.41% |
| DIS241115P00105000 | 2024-05-31 3:44PM EDT | 105.00 | 6.50 | 6.40 | 7.00 | -1.35 | -17.20% | 60 | 279 | 22.88% |
| DIS241115P00110000 | 2024-05-31 9:42AM EDT | 110.00 | 10.15 | 9.20 | 9.85 | -0.50 | -4.69% | 6 | 113 | 22.02% |
| DIS241115P00115000 | 2024-05-31 3:05PM EDT | 115.00 | 13.55 | 12.30 | 13.35 | -1.63 | -10.74% | 1 | 33 | 21.44% |
| DIS241115P00120000 | 2024-05-20 3:07PM EDT | 120.00 | 17.75 | 16.25 | 17.35 | 0.00 | - | - | 2 | 20.89% |
| DIS241115P00135000 | 2024-05-14 11:58AM EDT | 135.00 | 29.80 | 29.10 | 33.50 | 0.00 | - | 1 | 1 | 37.89% |
| DIS241115P00140000 | 2024-05-10 10:24AM EDT | 140.00 | 33.90 | 34.10 | 38.50 | 0.00 | - | - | 0 | 41.11% |
