Deutsche Märkte öffnen in 6 Stunden 53 Minuten
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
56.813,91 -1.278,37 (-2,20%) CMC Crypto 200
1.303,68 +9,00 (+0,70%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
The Walt Disney Company (DIS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Strike:105.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510C00105000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 1.00 | 0.97 | 1.01 | -0.42 | -29.58% | 5,803 | 3,091 | 20.22% |
| DIS240517C00105000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 1.76 | 1.76 | 1.81 | -0.38 | -17.76% | 2,559 | 2,740 | 22.75% |
| DIS240524C00105000 | 2024-05-08 3:50PM EDT | 2024-05-24 | 2.38 | 2.19 | 2.34 | -0.30 | -11.19% | 257 | 597 | 23.32% |
| DIS240531C00105000 | 2024-05-08 3:03PM EDT | 2024-05-31 | 2.63 | 2.55 | 2.66 | -0.12 | -4.36% | 259 | 364 | 22.61% |
| DIS240607C00105000 | 2024-05-08 3:52PM EDT | 2024-06-07 | 3.00 | 2.93 | 3.05 | -0.10 | -3.23% | 872 | 385 | 23.10% |
| DIS240621C00105000 | 2024-05-08 3:36PM EDT | 2024-06-21 | 3.65 | 3.55 | 3.65 | -0.05 | -1.35% | 877 | 8,427 | 23.24% |
| DIS240719C00105000 | 2024-05-08 3:59PM EDT | 2024-07-19 | 4.55 | 4.50 | 4.60 | -0.25 | -5.21% | 1,350 | 2,397 | 23.32% |
| DIS240816C00105000 | 2024-05-08 3:54PM EDT | 2024-08-16 | 6.31 | 6.20 | 6.30 | -0.09 | -1.41% | 1,741 | 1,110 | 27.54% |
| DIS240920C00105000 | 2024-05-08 3:59PM EDT | 2024-09-20 | 7.30 | 7.25 | 7.35 | -0.31 | -4.07% | 324 | 2,947 | 27.84% |
| DIS241018C00105000 | 2024-05-08 2:49PM EDT | 2024-10-18 | 8.00 | 8.05 | 8.25 | -0.10 | -1.23% | 21 | 505 | 28.57% |
| DIS250117C00105000 | 2024-05-08 3:48PM EDT | 2025-01-17 | 10.80 | 10.45 | 10.85 | -0.15 | -1.37% | 366 | 2,850 | 30.37% |
| DIS250321C00105000 | 2024-05-08 3:44PM EDT | 2025-03-21 | 12.50 | 12.40 | 12.65 | -0.30 | -2.34% | 16 | 945 | 31.83% |
| DIS250620C00105000 | 2024-05-08 11:18AM EDT | 2025-06-20 | 15.00 | 14.65 | 16.05 | +0.25 | +1.69% | 6 | 2,747 | 35.83% |
| DIS251219C00105000 | 2024-05-08 11:54AM EDT | 2025-12-19 | 18.20 | 18.00 | 18.40 | -0.34 | -1.83% | 3 | 339 | 34.29% |
| DIS260116C00105000 | 2024-05-08 3:24PM EDT | 2026-01-16 | 18.90 | 18.25 | 19.00 | +0.50 | +2.72% | 122 | 518 | 34.63% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510P00105000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.48 | 0.48 | 0.50 | -0.36 | -42.86% | 11,044 | 5,848 | 18.36% |
| DIS240517P00105000 | 2024-05-08 3:58PM EDT | 2024-05-17 | 1.15 | 1.13 | 1.17 | -0.26 | -18.44% | 2,636 | 6,581 | 19.85% |
| DIS240524P00105000 | 2024-05-08 3:35PM EDT | 2024-05-24 | 1.49 | 1.49 | 1.55 | -0.30 | -16.76% | 239 | 490 | 19.45% |
| DIS240531P00105000 | 2024-05-08 3:41PM EDT | 2024-05-31 | 1.75 | 1.58 | 1.79 | -0.34 | -16.27% | 67 | 466 | 18.60% |
| DIS240607P00105000 | 2024-05-08 3:38PM EDT | 2024-06-07 | 2.00 | 1.98 | 2.08 | -0.25 | -11.11% | 44 | 232 | 18.75% |
| DIS240614P00105000 | 2024-05-08 2:55PM EDT | 2024-06-14 | 2.39 | 2.21 | 2.35 | +0.07 | +3.02% | 18 | 196 | 18.93% |
| DIS240621P00105000 | 2024-05-08 3:51PM EDT | 2024-06-21 | 2.43 | 2.42 | 2.46 | -0.23 | -8.65% | 934 | 11,590 | 18.15% |
| DIS240719P00105000 | 2024-05-08 3:49PM EDT | 2024-07-19 | 3.30 | 3.25 | 3.35 | -0.35 | -9.59% | 682 | 5,479 | 19.01% |
| DIS240816P00105000 | 2024-05-08 3:54PM EDT | 2024-08-16 | 4.64 | 4.60 | 4.70 | -0.36 | -7.20% | 239 | 1,107 | 22.29% |
| DIS240920P00105000 | 2024-05-08 3:46PM EDT | 2024-09-20 | 5.25 | 5.15 | 5.25 | -0.15 | -2.78% | 102 | 2,648 | 21.36% |
| DIS241018P00105000 | 2024-05-08 1:25PM EDT | 2024-10-18 | 5.75 | 5.60 | 5.70 | -0.15 | -2.54% | 52 | 1,759 | 21.06% |
| DIS250117P00105000 | 2024-05-08 2:38PM EDT | 2025-01-17 | 7.45 | 7.30 | 7.45 | 0.00 | - | 181 | 7,325 | 21.89% |
| DIS250321P00105000 | 2024-05-08 12:29PM EDT | 2025-03-21 | 8.35 | 8.25 | 8.40 | -0.35 | -4.02% | 94 | 629 | 22.05% |
| DIS250620P00105000 | 2024-05-08 11:40AM EDT | 2025-06-20 | 9.50 | 9.30 | 9.55 | -0.30 | -3.06% | 41 | 2,467 | 22.05% |
| DIS251219P00105000 | 2024-05-08 11:16AM EDT | 2025-12-19 | 11.20 | 11.15 | 12.45 | -0.30 | -2.61% | 1 | 152 | 23.83% |
| DIS260116P00105000 | 2024-05-08 12:57PM EDT | 2026-01-16 | 11.45 | 11.15 | 12.15 | -0.30 | -2.55% | 437 | 1,121 | 22.73% |
