Deutsche Märkte schließen in 8 Stunden 28 Minuten
DAX
15.127,68 +170,45 (+1,14%) Euro Stoxx 50
4.164,62 +34,00 (+0,82%) Dow Jones 30
32.432,08 +194,55 (+0,60%) Gold
1.956,00 +2,20 (+0,11%) EUR/USD
1,0814 +0,0011 (+0,10%) Bitcoin EUR
25.043,22 -669,21 (-2,60%)
The Walt Disney Company (DIS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230331C00060000 | 2023-03-14 1:44PM EDT | 60.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS230331C00070000 | 2023-03-24 10:48AM EDT | 70.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS230331C00075000 | 2023-03-15 2:11PM EDT | 75.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS230331C00080000 | 2023-03-24 12:12PM EDT | 80.00 | 13.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230331C00083000 | 2023-03-20 9:49AM EDT | 83.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS230331C00084000 | 2023-03-27 10:35AM EDT | 84.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230331C00085000 | 2023-03-27 3:18PM EDT | 85.00 | 10.84 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DIS230331C00086000 | 2023-03-27 10:30AM EDT | 86.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230331C00087000 | 2023-03-27 3:18PM EDT | 87.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DIS230331C00088000 | 2023-03-24 3:59PM EDT | 88.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DIS230331C00089000 | 2023-03-27 1:33PM EDT | 89.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| DIS230331C00090000 | 2023-03-27 1:03PM EDT | 90.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| DIS230331C00091000 | 2023-03-27 3:50PM EDT | 91.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS230331C00092000 | 2023-03-27 3:56PM EDT | 92.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| DIS230331C00093000 | 2023-03-27 3:24PM EDT | 93.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| DIS230331C00094000 | 2023-03-27 3:54PM EDT | 94.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 723 | 0 | 0.00% |
| DIS230331C00095000 | 2023-03-27 3:59PM EDT | 95.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 4,526 | 0 | 0.00% |
| DIS230331C00096000 | 2023-03-27 3:59PM EDT | 96.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2,407 | 0 | 1.56% |
| DIS230331C00097000 | 2023-03-27 3:59PM EDT | 97.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 4,082 | 0 | 3.13% |
| DIS230331C00098000 | 2023-03-27 3:59PM EDT | 98.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1,760 | 0 | 6.25% |
| DIS230331C00099000 | 2023-03-27 3:59PM EDT | 99.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,280 | 0 | 6.25% |
| DIS230331C00100000 | 2023-03-27 3:59PM EDT | 100.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2,629 | 0 | 12.50% |
| DIS230331C00101000 | 2023-03-27 3:57PM EDT | 101.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 786 | 0 | 12.50% |
| DIS230331C00102000 | 2023-03-27 3:58PM EDT | 102.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 12.50% |
| DIS230331C00103000 | 2023-03-27 3:54PM EDT | 103.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 12.50% |
| DIS230331C00104000 | 2023-03-27 3:39PM EDT | 104.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 671 | 0 | 25.00% |
| DIS230331C00105000 | 2023-03-27 3:47PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 566 | 0 | 25.00% |
| DIS230331C00106000 | 2023-03-27 11:56AM EDT | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| DIS230331C00107000 | 2023-03-27 3:49PM EDT | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| DIS230331C00108000 | 2023-03-27 12:26PM EDT | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DIS230331C00109000 | 2023-03-27 10:40AM EDT | 109.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| DIS230331C00110000 | 2023-03-27 10:23AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DIS230331C00111000 | 2023-03-27 9:31AM EDT | 111.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DIS230331C00112000 | 2023-03-24 10:12AM EDT | 112.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DIS230331C00113000 | 2023-03-21 1:55PM EDT | 113.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DIS230331C00114000 | 2023-03-27 10:32AM EDT | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 50.00% |
| DIS230331C00115000 | 2023-03-24 12:28PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| DIS230331C00116000 | 2023-03-21 10:06AM EDT | 116.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS230331C00117000 | 2023-03-16 2:02PM EDT | 117.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| DIS230331C00118000 | 2023-03-15 12:17PM EDT | 118.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS230331C00119000 | 2023-03-17 10:33AM EDT | 119.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS230331C00120000 | 2023-03-23 12:56PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS230331C00121000 | 2023-03-10 1:57PM EDT | 121.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| DIS230331C00122000 | 2023-03-15 9:38AM EDT | 122.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DIS230331C00123000 | 2023-03-13 9:53AM EDT | 123.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DIS230331C00124000 | 2023-03-02 12:40PM EDT | 124.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS230331C00125000 | 2023-03-27 9:40AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS230331C00130000 | 2023-03-21 1:39PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| DIS230331C00135000 | 2023-03-27 10:58AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DIS230331C00140000 | 2023-03-27 12:03PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230331P00065000 | 2023-03-15 10:31AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DIS230331P00070000 | 2023-03-27 12:37PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| DIS230331P00075000 | 2023-03-27 1:22PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| DIS230331P00077000 | 2023-03-24 11:41AM EDT | 77.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS230331P00078000 | 2023-03-24 3:13PM EDT | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| DIS230331P00079000 | 2023-03-27 9:31AM EDT | 79.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| DIS230331P00080000 | 2023-03-27 12:15PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| DIS230331P00081000 | 2023-03-24 3:52PM EDT | 81.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 50.00% |
| DIS230331P00082000 | 2023-03-27 1:41PM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DIS230331P00083000 | 2023-03-27 3:34PM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 25.00% |
| DIS230331P00084000 | 2023-03-27 1:50PM EDT | 84.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| DIS230331P00085000 | 2023-03-27 3:58PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 25.00% |
| DIS230331P00086000 | 2023-03-27 3:11PM EDT | 86.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| DIS230331P00087000 | 2023-03-27 3:40PM EDT | 87.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 25.00% |
| DIS230331P00088000 | 2023-03-27 3:59PM EDT | 88.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 25.00% |
| DIS230331P00089000 | 2023-03-27 3:07PM EDT | 89.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 12.50% |
| DIS230331P00090000 | 2023-03-27 3:58PM EDT | 90.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 12.50% |
| DIS230331P00091000 | 2023-03-27 3:54PM EDT | 91.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 482 | 0 | 12.50% |
| DIS230331P00092000 | 2023-03-27 3:58PM EDT | 92.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 12.50% |
| DIS230331P00093000 | 2023-03-27 3:59PM EDT | 93.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 950 | 0 | 6.25% |
| DIS230331P00094000 | 2023-03-27 3:59PM EDT | 94.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1,680 | 0 | 6.25% |
| DIS230331P00095000 | 2023-03-27 3:59PM EDT | 95.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 4,278 | 0 | 1.56% |
| DIS230331P00096000 | 2023-03-27 3:57PM EDT | 96.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 609 | 0 | 0.00% |
| DIS230331P00097000 | 2023-03-27 3:33PM EDT | 97.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| DIS230331P00098000 | 2023-03-27 1:43PM EDT | 98.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| DIS230331P00099000 | 2023-03-27 3:05PM EDT | 99.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DIS230331P00100000 | 2023-03-27 3:17PM EDT | 100.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| DIS230331P00101000 | 2023-03-27 3:59PM EDT | 101.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DIS230331P00102000 | 2023-03-27 10:06AM EDT | 102.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230331P00103000 | 2023-03-23 12:05PM EDT | 103.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230331P00104000 | 2023-03-24 9:31AM EDT | 104.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS230331P00105000 | 2023-03-27 2:58PM EDT | 105.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS230331P00106000 | 2023-03-27 10:45AM EDT | 106.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230331P00107000 | 2023-03-27 10:06AM EDT | 107.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230331P00108000 | 2023-03-22 2:40PM EDT | 108.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS230331P00109000 | 2023-03-15 10:48AM EDT | 109.00 | 17.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS230331P00110000 | 2023-03-24 10:47AM EDT | 110.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230331P00111000 | 2023-03-24 1:35PM EDT | 111.00 | 17.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230331P00112000 | 2023-03-20 3:59PM EDT | 112.00 | 17.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230331P00113000 | 2023-03-22 2:40PM EDT | 113.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230331P00114000 | 2023-02-16 4:05PM EDT | 114.00 | 8.00 | 20.65 | 21.10 | 0.00 | - | 13 | 0 | 201.76% |
| DIS230331P00115000 | 2023-03-13 11:42AM EDT | 115.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230331P00116000 | 2023-03-24 1:36PM EDT | 116.00 | 22.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230331P00117000 | 2023-02-09 10:59AM EDT | 117.00 | 5.80 | 23.20 | 23.70 | 0.00 | - | - | 0 | 203.61% |
| DIS230331P00118000 | 2023-03-17 1:48PM EDT | 118.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DIS230331P00120000 | 2023-03-20 10:22AM EDT | 120.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS230331P00124000 | 2023-03-27 10:29AM EDT | 124.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS230331P00125000 | 2023-02-22 1:54PM EDT | 125.00 | 22.65 | 30.55 | 31.25 | 0.00 | - | 3 | 3 | 220.22% |
| DIS230331P00135000 | 2023-02-24 11:14AM EDT | 135.00 | 35.85 | 40.65 | 41.25 | 0.00 | - | 3 | 0 | 263.28% |
