Deutsche Märkte öffnen in 4 Stunden 35 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.654,14 +2.244,88 (+4,20%) CMC Crypto 200
1.280,78 +10,04 (+0,79%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
The Walt Disney Company (DIS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Strike:100.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240503C00100000 | 2024-05-02 10:35AM EDT | 2024-05-03 | 11.12 | 10.70 | 13.75 | +0.37 | +3.44% | 6 | 33 | 233.01% |
| DIS240510C00100000 | 2024-05-02 3:26PM EDT | 2024-05-10 | 12.96 | 12.85 | 13.15 | +1.46 | +12.70% | 5 | 63 | 59.38% |
| DIS240517C00100000 | 2024-05-02 3:46PM EDT | 2024-05-17 | 13.19 | 13.10 | 13.80 | +1.48 | +12.64% | 14 | 1,352 | 54.20% |
| DIS240524C00100000 | 2024-05-02 10:49AM EDT | 2024-05-24 | 12.18 | 13.15 | 13.90 | +0.13 | +1.08% | 4 | 10 | 51.95% |
| DIS240531C00100000 | 2024-04-30 3:19PM EDT | 2024-05-31 | 12.21 | 12.90 | 14.55 | 0.00 | - | 2 | 4 | 53.13% |
| DIS240621C00100000 | 2024-05-02 3:46PM EDT | 2024-06-21 | 14.24 | 14.20 | 14.60 | +1.85 | +14.93% | 8 | 14,447 | 40.89% |
| DIS240719C00100000 | 2024-05-02 3:00PM EDT | 2024-07-19 | 15.00 | 14.80 | 15.15 | +1.54 | +11.44% | 5 | 956 | 36.46% |
| DIS240816C00100000 | 2024-05-01 3:54PM EDT | 2024-08-16 | 14.09 | 15.30 | 16.95 | 0.00 | - | 1 | 74 | 40.86% |
| DIS240920C00100000 | 2024-05-02 12:30PM EDT | 2024-09-20 | 16.00 | 16.75 | 16.95 | +0.73 | +4.78% | 9 | 4,611 | 35.43% |
| DIS241018C00100000 | 2024-05-02 9:32AM EDT | 2024-10-18 | 16.75 | 17.50 | 17.75 | -0.25 | -1.47% | 5 | 253 | 35.55% |
| DIS250117C00100000 | 2024-05-01 3:32PM EDT | 2025-01-17 | 19.10 | 19.75 | 20.15 | +0.35 | +1.87% | 5 | 11,935 | 36.12% |
| DIS250321C00100000 | 2024-04-23 12:03PM EDT | 2025-03-21 | 22.45 | 21.45 | 23.00 | 0.00 | - | 4 | 207 | 40.12% |
| DIS250620C00100000 | 2024-05-02 12:32PM EDT | 2025-06-20 | 22.85 | 23.55 | 24.50 | 0.00 | - | 4 | 3,063 | 38.98% |
| DIS251219C00100000 | 2024-04-30 3:17PM EDT | 2025-12-19 | 25.86 | 26.60 | 27.25 | 0.00 | - | 3 | 1,335 | 37.89% |
| DIS260116C00100000 | 2024-05-01 10:53AM EDT | 2026-01-16 | 26.42 | 26.95 | 28.25 | +0.47 | +1.81% | 1 | 1,484 | 38.95% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240503P00100000 | 2024-05-01 1:35PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 60 | 1,201 | 84.38% |
| DIS240510P00100000 | 2024-05-02 3:47PM EDT | 2024-05-10 | 0.31 | 0.30 | 0.32 | -0.14 | -31.11% | 92 | 838 | 56.45% |
| DIS240517P00100000 | 2024-05-02 3:51PM EDT | 2024-05-17 | 0.44 | 0.44 | 0.47 | -0.17 | -27.87% | 254 | 3,197 | 45.85% |
| DIS240524P00100000 | 2024-05-02 3:43PM EDT | 2024-05-24 | 0.58 | 0.56 | 0.60 | -0.06 | -9.38% | 9 | 67 | 40.55% |
| DIS240531P00100000 | 2024-05-02 2:24PM EDT | 2024-05-31 | 0.68 | 0.66 | 0.69 | -0.22 | -24.44% | 6 | 43 | 36.82% |
| DIS240607P00100000 | 2024-05-02 1:42PM EDT | 2024-06-07 | 0.78 | 0.77 | 0.81 | -0.22 | -22.00% | 6 | 46 | 34.74% |
| DIS240621P00100000 | 2024-05-02 1:57PM EDT | 2024-06-21 | 0.97 | 0.95 | 1.00 | -0.28 | -22.40% | 1,590 | 9,730 | 31.59% |
| DIS240719P00100000 | 2024-05-02 3:49PM EDT | 2024-07-19 | 1.40 | 1.33 | 1.43 | -0.20 | -12.50% | 162 | 1,775 | 28.76% |
| DIS240816P00100000 | 2024-05-02 2:51PM EDT | 2024-08-16 | 2.09 | 1.97 | 2.15 | -0.31 | -12.92% | 79 | 184 | 29.10% |
| DIS240920P00100000 | 2024-05-02 3:06PM EDT | 2024-09-20 | 2.54 | 2.49 | 2.65 | -0.13 | -4.87% | 20 | 1,823 | 27.71% |
| DIS241018P00100000 | 2024-05-02 3:42PM EDT | 2024-10-18 | 2.98 | 2.96 | 3.05 | -0.12 | -3.87% | 29 | 1,059 | 27.06% |
| DIS250117P00100000 | 2024-05-02 3:52PM EDT | 2025-01-17 | 4.45 | 4.35 | 4.50 | -0.40 | -8.25% | 52 | 8,019 | 26.65% |
| DIS250321P00100000 | 2024-05-02 2:28PM EDT | 2025-03-21 | 5.35 | 5.25 | 5.45 | -0.05 | -0.93% | 6 | 1,729 | 26.64% |
| DIS250620P00100000 | 2024-05-01 3:59PM EDT | 2025-06-20 | 6.75 | 4.05 | 6.50 | 0.00 | - | 1 | 4,793 | 26.13% |
| DIS251219P00100000 | 2024-04-29 1:08PM EDT | 2025-12-19 | 8.00 | 8.00 | 8.30 | 0.00 | - | 1 | 619 | 25.42% |
| DIS260116P00100000 | 2024-05-02 3:46PM EDT | 2026-01-16 | 8.43 | 8.20 | 8.55 | -0.22 | -2.54% | 60 | 5,741 | 25.34% |
