Deutsche Märkte geschlossen

The Walt Disney Company (DIS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
155,58-1,75 (-1,11%)
Börsenschluss: 4:02PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DIS220121C000450002021-05-05 11:04AM EST45.00139.40130.85133.900.00-244527.95%
DIS220121C000500002021-05-17 1:31PM EST50.00119.10123.25125.250.00-1150439.19%
DIS220121C000550002021-06-03 2:19PM EST55.00121.47121.05124.000.00-171443.43%
DIS220121C000600002021-06-24 9:57AM EST60.00116.90116.35118.25+2.30+2.01%14,372407.01%
DIS220121C000650002021-03-16 1:05PM EST65.00129.00120.15123.400.00-188476.27%
DIS220121C000700002021-06-23 2:07PM EST70.00105.25105.80108.550.00-1346349.98%
DIS220121C000750002021-06-18 2:05PM EST75.0097.35102.05104.100.00-8180334.09%
DIS220121C000800002020-11-09 2:43PM EST80.0066.500.000.000.00-2900.00%
DIS220121C000850002020-11-09 12:56PM EST85.0059.780.000.000.00-1000.00%
DIS220121C000900002021-06-23 10:24AM EST90.0084.5887.8088.850.00-3755274.74%
DIS220121C000950002021-05-24 1:12PM EST95.0080.2581.4583.100.00-2294249.98%
DIS220121C001000002021-06-24 9:29AM EST100.0078.5078.0579.60+5.00+6.80%34,490243.80%
DIS220121C001050002021-06-07 9:36AM EST105.0073.2072.7573.300.00-51,006223.10%
DIS220121C001100002020-11-09 3:59PM EST110.0036.700.000.000.00-200.00%
DIS220121C001150002021-06-24 9:09AM EST115.0063.0062.2564.05+3.75+6.33%21,664194.97%
DIS220121C001200002021-06-24 9:13AM EST120.0059.1557.8058.70+4.70+8.63%113,587181.98%
DIS220121C001250002021-06-24 11:17AM EST125.0053.5053.3553.80+3.56+7.13%21,850170.58%
DIS220121C001300002021-06-22 9:45AM EST130.0045.5048.2548.800.00-12,536157.61%
DIS220121C001350002021-06-24 9:21AM EST135.0044.6944.2544.70+2.39+5.65%252,430149.77%
DIS220121C001400002021-06-24 10:01AM EST140.0039.6539.7540.15+2.11+5.62%299,058139.66%
DIS220121C001450002021-06-24 8:59AM EST145.0034.7535.2035.75+2.20+6.76%12,193129.82%
DIS220121C001500002021-06-24 8:41AM EST150.0030.2631.1031.45+1.11+3.81%35,221121.13%
DIS220121C001550002021-06-24 9:45AM EST155.0027.5527.0527.65+2.13+8.38%132,834113.43%
DIS220121C001600002021-06-24 10:29AM EST160.0023.5423.5523.95+1.74+7.98%45,337106.75%
DIS220121C001650002021-06-24 9:54AM EST165.0020.1119.9520.40+1.60+8.64%324,01499.74%
DIS220121C001700002020-11-10 3:52PM EST170.009.180.000.000.00-8106.25%
DIS220121C001750002021-06-24 10:15AM EST175.0014.3514.1014.30+1.35+10.38%495,32988.81%
DIS220121C001800002020-11-10 2:45PM EST180.006.750.000.000.00-1006.25%
DIS220121C001850002020-11-10 2:28PM EST185.005.850.000.000.00-13012.50%
DIS220121C001900002021-06-24 11:03AM EST190.007.707.607.80+0.60+8.45%3275,55277.04%
DIS220121C001950002021-06-24 10:00AM EST195.006.406.406.55+0.62+10.73%204,03875.77%
DIS220121C002000002021-06-24 10:21AM EST200.005.255.205.30+0.65+14.13%30127,22073.73%
DIS220121C002100002021-06-24 10:09AM EST210.003.453.353.50+0.35+11.29%395,09370.65%
DIS220121C002200002021-06-24 11:23AM EST220.002.242.192.28+0.28+14.29%1068,70568.69%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DIS220121P000450002020-11-04 11:47AM EST45.000.530.000.000.00-3050.00%
DIS220121P000500002020-11-05 1:42PM EST50.000.520.000.000.00-1050.00%
DIS220121P000550002021-05-05 2:15PM EST55.000.130.030.150.00-3273109.38%
DIS220121P000600002020-11-10 1:35PM EST60.000.800.000.000.00-10050.00%
DIS220121P000650002021-06-16 8:31AM EST65.000.100.050.190.00-173296.09%
DIS220121P000700002021-06-18 2:48PM EST70.000.210.080.210.00-155,03990.63%
DIS220121P000750002021-06-08 2:17PM EST75.000.200.120.270.00-91,53686.91%
DIS220121P000800002021-06-08 8:30AM EST80.000.250.160.320.00-11,76382.32%
DIS220121P000850002021-06-04 9:06AM EST85.000.350.220.390.00-12,80678.42%
DIS220121P000900002021-06-14 1:52PM EST90.000.400.280.460.00-5556,87474.07%
DIS220121P000950002021-06-11 2:55PM EST95.000.500.330.540.00-15,45169.58%
DIS220121P001000002021-06-21 11:21AM EST100.000.570.420.600.00-711,83565.14%
DIS220121P001050002021-06-14 1:40PM EST105.000.670.500.710.00-105,59360.99%
DIS220121P001100002021-06-22 1:39PM EST110.000.830.620.790.00-35,61456.69%
DIS220121P001150002021-06-24 9:47AM EST115.000.820.780.88-0.07-7.87%51,96952.54%
DIS220121P001200002021-06-23 12:24PM EST120.001.051.001.15-0.04-3.67%15,78950.46%
DIS220121P001250002020-11-10 3:16PM EST125.0011.150.000.000.00-34012.50%
DIS220121P001300002021-06-23 2:14PM EST130.001.601.411.510.00-189,36341.39%
DIS220121P001350002021-06-23 2:47PM EST135.001.981.741.870.00-635,86337.71%
DIS220121P001400002020-11-10 12:30PM EST140.0018.700.000.000.00-906.25%
DIS220121P001450002021-06-24 8:43AM EST145.003.002.852.98-0.17-5.36%13,08830.29%
DIS220121P001500002021-06-24 10:02AM EST150.003.693.603.75-0.41-10.00%6514,84425.97%
DIS220121P001550002021-06-23 1:04PM EST155.005.204.654.850.00-373,77021.36%
DIS220121P001600002021-06-24 8:46AM EST160.005.955.856.00-0.60-9.16%287,26613.65%
DIS220121P001650002021-06-24 9:34AM EST165.007.397.407.60-1.02-12.13%63,5320.00%
DIS220121P001700002021-06-24 10:28AM EST170.009.459.309.50-0.97-9.31%295,4560.00%
DIS220121P001750002021-06-24 9:21AM EST175.0011.5811.5511.70-1.42-10.92%346,6480.00%
DIS220121P001800002021-06-24 10:00AM EST180.0014.3813.9514.30-1.14-7.35%204,3270.00%
DIS220121P001850002021-06-24 9:53AM EST185.0017.2017.1017.35-2.60-13.13%1052,7850.00%
DIS220121P001900002021-06-24 9:21AM EST190.0020.2020.2020.45-2.20-9.82%123,2820.00%
DIS220121P001950002021-06-23 9:57AM EST195.0025.9423.7523.950.00-881,3680.00%
DIS220121P002000002021-06-23 2:59PM EST200.0029.6027.4527.750.00-5,5527,7680.00%
DIS220121P002100002020-11-09 10:55AM EST210.0073.300.000.000.00-200.00%
DIS220121P002200002021-06-18 1:24PM EST220.0049.8043.4046.000.00-39060.00%
DIS220121P002300002021-06-18 11:16AM EST230.0058.6053.3054.350.00-11540.00%
DIS220121P002400002021-06-14 12:23PM EST240.0064.3062.8564.450.00-5910.00%
DIS220121P002500002021-06-14 1:26PM EST250.0076.7972.5073.850.00-501070.00%
DIS220121P002700002021-05-25 10:27AM EST270.0095.0591.2593.850.00-3790.00%
DIS220121P002800002021-06-09 9:41AM EST280.00102.52101.45103.450.00-1340.00%
DIS220121P002900002021-06-09 9:41AM EST290.00112.40111.30114.000.00-11480.00%