Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,84 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0575 +0,0008 (+0,07%) Bitcoin EUR
25.650,99 +198,60 (+0,78%)
The Walt Disney Company (DIS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250620C00045000 | 2023-09-26 1:58PM EDT | 45.00 | 40.33 | 40.75 | 41.95 | 0.00 | - | 1 | 222 | 56.79% |
| DIS250620C00050000 | 2023-09-20 9:56AM EDT | 50.00 | 37.88 | 36.90 | 37.55 | 0.00 | - | 4 | 223 | 52.97% |
| DIS250620C00055000 | 2023-09-28 11:31AM EDT | 55.00 | 32.50 | 33.15 | 33.70 | 0.00 | - | 4 | 64 | 50.28% |
| DIS250620C00060000 | 2023-09-29 11:16AM EDT | 60.00 | 29.30 | 29.35 | 29.90 | +0.55 | +1.91% | 1 | 354 | 48.20% |
| DIS250620C00065000 | 2023-09-28 2:18PM EDT | 65.00 | 25.28 | 25.55 | 26.35 | 0.00 | - | 11 | 208 | 45.67% |
| DIS250620C00070000 | 2023-09-27 2:55PM EDT | 70.00 | 21.95 | 22.50 | 23.00 | 0.00 | - | 2 | 248 | 43.38% |
| DIS250620C00075000 | 2023-09-29 1:13PM EDT | 75.00 | 19.35 | 19.55 | 20.00 | +0.15 | +0.78% | 3 | 270 | 41.64% |
| DIS250620C00080000 | 2023-09-28 3:50PM EDT | 80.00 | 16.45 | 16.65 | 17.25 | 0.00 | - | 2 | 916 | 40.09% |
| DIS250620C00085000 | 2023-09-29 3:45PM EDT | 85.00 | 14.39 | 14.15 | 14.65 | +0.69 | +5.04% | 46 | 697 | 38.46% |
| DIS250620C00090000 | 2023-09-29 11:50AM EDT | 90.00 | 12.15 | 12.15 | 12.50 | +0.35 | +2.97% | 4 | 1,170 | 37.44% |
| DIS250620C00095000 | 2023-09-29 3:27PM EDT | 95.00 | 10.30 | 10.15 | 10.50 | +0.51 | +5.21% | 1 | 2,080 | 36.30% |
| DIS250620C00100000 | 2023-09-29 3:51PM EDT | 100.00 | 8.69 | 8.40 | 8.80 | +0.34 | +4.07% | 38 | 2,865 | 35.41% |
| DIS250620C00105000 | 2023-09-29 2:38PM EDT | 105.00 | 7.20 | 7.15 | 7.35 | +0.35 | +5.11% | 57 | 2,532 | 34.67% |
| DIS250620C00110000 | 2023-09-29 3:51PM EDT | 110.00 | 6.14 | 5.95 | 6.15 | +0.34 | +5.86% | 5 | 812 | 34.13% |
| DIS250620C00115000 | 2023-09-28 1:29PM EDT | 115.00 | 4.74 | 4.45 | 5.20 | 0.00 | - | 2 | 1,710 | 33.85% |
| DIS250620C00120000 | 2023-09-29 3:34PM EDT | 120.00 | 4.11 | 4.00 | 4.25 | +0.19 | +4.85% | 1 | 2,033 | 33.19% |
| DIS250620C00125000 | 2023-09-29 1:30PM EDT | 125.00 | 3.55 | 3.20 | 3.85 | +0.10 | +2.90% | 20 | 800 | 33.85% |
| DIS250620C00130000 | 2023-09-28 10:24AM EDT | 130.00 | 3.00 | 2.50 | 3.40 | 0.00 | - | 2 | 407 | 34.14% |
| DIS250620C00135000 | 2023-09-29 3:36PM EDT | 135.00 | 2.42 | 2.27 | 2.73 | +0.03 | +1.26% | 7 | 367 | 33.41% |
| DIS250620C00140000 | 2023-09-29 11:51AM EDT | 140.00 | 1.90 | 1.90 | 2.38 | -0.10 | -5.00% | 15 | 744 | 33.55% |
| DIS250620C00145000 | 2023-09-28 3:56PM EDT | 145.00 | 1.70 | 1.40 | 2.13 | 0.00 | - | 8 | 700 | 33.91% |
| DIS250620C00150000 | 2023-09-29 3:29PM EDT | 150.00 | 1.50 | 1.36 | 1.63 | 0.00 | - | 4 | 782 | 32.92% |
| DIS250620C00155000 | 2023-09-29 9:57AM EDT | 155.00 | 1.32 | 0.93 | 1.63 | +0.12 | +10.00% | 3 | 508 | 34.13% |
| DIS250620C00160000 | 2023-09-27 11:51AM EDT | 160.00 | 1.09 | 1.01 | 1.44 | 0.00 | - | 2 | 319 | 34.29% |
| DIS250620C00165000 | 2023-09-27 12:50PM EDT | 165.00 | 0.92 | 0.89 | 1.28 | 0.00 | - | 5 | 738 | 34.47% |
| DIS250620C00170000 | 2023-09-28 3:37PM EDT | 170.00 | 0.82 | 0.78 | 0.90 | 0.00 | - | 152 | 1,482 | 33.06% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250620P00045000 | 2023-09-29 3:05PM EDT | 45.00 | 1.11 | 0.92 | 1.14 | +0.11 | +11.00% | 2 | 1,319 | 33.85% |
| DIS250620P00050000 | 2023-09-28 2:34PM EDT | 50.00 | 1.63 | 1.54 | 1.89 | 0.00 | - | 2 | 1,210 | 33.47% |
| DIS250620P00055000 | 2023-09-28 2:39PM EDT | 55.00 | 2.40 | 1.94 | 2.45 | 0.00 | - | 2 | 81 | 31.04% |
| DIS250620P00060000 | 2023-09-19 10:04AM EDT | 60.00 | 2.88 | 2.82 | 3.45 | 0.00 | - | 1 | 219 | 29.90% |
| DIS250620P00065000 | 2023-09-27 1:40PM EDT | 65.00 | 4.62 | 3.90 | 4.70 | 0.00 | - | 3 | 361 | 28.79% |
| DIS250620P00070000 | 2023-09-27 1:40PM EDT | 70.00 | 5.68 | 5.50 | 6.15 | -0.37 | -6.12% | 20 | 2,357 | 27.48% |
| DIS250620P00075000 | 2023-09-27 2:20PM EDT | 75.00 | 7.89 | 6.95 | 7.90 | 0.00 | - | 2 | 1,943 | 26.23% |
| DIS250620P00080000 | 2023-09-29 3:14PM EDT | 80.00 | 9.41 | 9.10 | 9.90 | -0.44 | -4.47% | 50 | 3,557 | 24.83% |
| DIS250620P00085000 | 2023-09-29 12:30PM EDT | 85.00 | 11.75 | 11.45 | 11.85 | -0.55 | -4.47% | 6 | 2,413 | 22.53% |
| DIS250620P00090000 | 2023-09-21 2:04PM EDT | 90.00 | 13.40 | 14.30 | 14.55 | 0.00 | - | 4 | 1,543 | 21.11% |
| DIS250620P00095000 | 2023-09-28 9:33AM EDT | 95.00 | 17.95 | 17.40 | 17.75 | 0.00 | - | 27 | 1,163 | 19.93% |
| DIS250620P00100000 | 2023-09-28 10:16AM EDT | 100.00 | 21.60 | 20.80 | 21.50 | 0.00 | - | 2 | 902 | 19.22% |
| DIS250620P00105000 | 2023-09-28 9:33AM EDT | 105.00 | 25.44 | 24.75 | 25.25 | 0.00 | - | 17 | 693 | 17.27% |
| DIS250620P00110000 | 2023-09-25 1:25PM EDT | 110.00 | 29.29 | 28.95 | 29.70 | 0.00 | - | 2 | 748 | 16.70% |
| DIS250620P00115000 | 2023-09-25 11:42AM EDT | 115.00 | 34.50 | 33.70 | 34.45 | 0.00 | - | 1 | 704 | 16.87% |
| DIS250620P00120000 | 2023-09-27 3:40PM EDT | 120.00 | 39.00 | 38.40 | 39.55 | -1.10 | -2.74% | 1 | 1 | 19.09% |
| DIS250620P00125000 | 2023-09-28 11:03AM EDT | 125.00 | 45.00 | 43.35 | 44.90 | 0.00 | - | 1 | 1 | 22.72% |
| DIS250620P00130000 | 2023-09-28 9:57AM EDT | 130.00 | 49.50 | 48.20 | 49.75 | 0.00 | - | 1 | 0 | 23.29% |
| DIS250620P00135000 | 2023-06-02 12:40PM EDT | 135.00 | 44.15 | 45.00 | 46.70 | 0.00 | - | 2 | 0 | 0.00% |
| DIS250620P00140000 | 2023-08-10 10:51AM EDT | 140.00 | 50.00 | 57.00 | 59.50 | 0.00 | - | 120 | 0 | 24.12% |
| DIS250620P00145000 | 2023-08-02 3:02PM EDT | 145.00 | 58.42 | 62.40 | 64.35 | 0.00 | - | 1 | 0 | 23.95% |
| DIS250620P00150000 | 2023-08-01 10:36AM EDT | 150.00 | 61.05 | 65.00 | 66.35 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250620P00155000 | 2023-07-31 10:57AM EDT | 155.00 | 66.22 | 68.55 | 72.10 | 0.00 | - | 3 | 0 | 0.00% |
| DIS250620P00160000 | 2023-08-03 3:54PM EDT | 160.00 | 74.45 | 76.90 | 79.75 | 0.00 | - | 25 | 0 | 30.52% |
| DIS250620P00165000 | 2023-02-03 2:30PM EDT | 165.00 | 53.91 | 61.95 | 65.90 | 0.00 | - | 2 | 2 | 0.00% |
| DIS250620P00170000 | 2023-08-03 3:54PM EDT | 170.00 | 84.25 | 86.80 | 89.75 | 0.00 | - | 25 | 0 | 32.53% |
