Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.186,00 +282,71 (+0,75%) Gold
2.316,70 +5,70 (+0,25%) EUR/USD
1,0725 +0,0007 (+0,06%) Bitcoin EUR
55.083,08 +1.319,42 (+2,45%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:25PM EDT. Markt geöffnet.
Strike:110.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240503C00110000 | 2024-05-02 2:08PM EDT | 2024-05-03 | 2.76 | 2.65 | 2.88 | +1.56 | +165.96% | 173 | 462 | 36.04% |
| DIS240510C00110000 | 2024-05-02 1:40PM EDT | 2024-05-10 | 4.88 | 5.10 | 5.20 | +1.08 | +28.42% | 60 | 372 | 53.54% |
| DIS240517C00110000 | 2024-05-02 1:04PM EDT | 2024-05-17 | 5.08 | 5.55 | 5.70 | +0.78 | +18.14% | 32 | 4,430 | 46.27% |
| DIS240524C00110000 | 2024-05-01 9:52AM EDT | 2024-05-24 | 4.86 | 5.80 | 5.95 | -0.09 | -1.82% | 1 | 85 | 40.89% |
| DIS240531C00110000 | 2024-05-01 3:43PM EDT | 2024-05-31 | 5.35 | 6.05 | 6.15 | +0.40 | +8.08% | 3 | 69 | 37.43% |
| DIS240621C00110000 | 2024-05-02 2:07PM EDT | 2024-06-21 | 6.90 | 6.90 | 7.00 | +1.40 | +25.45% | 78 | 11,723 | 33.94% |
| DIS240719C00110000 | 2024-05-02 2:09PM EDT | 2024-07-19 | 7.75 | 7.70 | 7.75 | +1.40 | +22.05% | 104 | 1,855 | 30.96% |
| DIS240816C00110000 | 2024-05-02 1:48PM EDT | 2024-08-16 | 9.00 | 9.05 | 9.20 | +1.30 | +16.88% | 13 | 1,544 | 32.71% |
| DIS240920C00110000 | 2024-05-02 12:16PM EDT | 2024-09-20 | 9.35 | 10.05 | 10.25 | -0.05 | -0.53% | 6 | 2,679 | 32.23% |
| DIS241018C00110000 | 2024-05-01 3:57PM EDT | 2024-10-18 | 9.65 | 10.95 | 11.05 | 0.00 | - | 20 | 500 | 32.13% |
| DIS250117C00110000 | 2024-05-02 1:40PM EDT | 2025-01-17 | 13.45 | 13.55 | 13.80 | +0.90 | +7.17% | 3 | 8,609 | 33.34% |
| DIS250321C00110000 | 2024-05-01 3:51PM EDT | 2025-03-21 | 14.10 | 15.15 | 16.30 | 0.00 | - | 39 | 7,037 | 35.99% |
| DIS250620C00110000 | 2024-05-02 1:52PM EDT | 2025-06-20 | 17.88 | 16.55 | 19.50 | +1.64 | +10.10% | 4 | 2,448 | 38.69% |
| DIS251219C00110000 | 2024-04-29 9:55AM EDT | 2025-12-19 | 21.70 | 20.95 | 22.15 | 0.00 | - | 5 | 1,402 | 37.05% |
| DIS260116C00110000 | 2024-05-02 11:31AM EDT | 2026-01-16 | 20.70 | 20.80 | 22.05 | +0.26 | +1.27% | 18 | 1,066 | 36.03% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240503P00110000 | 2024-05-02 2:07PM EDT | 2024-05-03 | 0.05 | 0.04 | 0.05 | -0.46 | -90.20% | 909 | 3,833 | 20.70% |
| DIS240510P00110000 | 2024-05-02 2:00PM EDT | 2024-05-10 | 2.46 | 2.27 | 2.42 | -0.84 | -25.45% | 206 | 1,088 | 51.00% |
| DIS240517P00110000 | 2024-05-02 2:04PM EDT | 2024-05-17 | 2.73 | 2.65 | 2.72 | -0.82 | -23.10% | 290 | 21,277 | 41.60% |
| DIS240524P00110000 | 2024-05-02 1:55PM EDT | 2024-05-24 | 2.94 | 2.75 | 2.90 | -0.16 | -5.16% | 17 | 85 | 36.38% |
| DIS240531P00110000 | 2024-05-02 1:38PM EDT | 2024-05-31 | 3.10 | 3.00 | 3.10 | -0.82 | -20.92% | 5 | 76 | 33.47% |
| DIS240607P00110000 | 2024-05-02 9:45AM EDT | 2024-06-07 | 3.90 | 3.15 | 3.25 | +0.03 | +0.78% | 2 | 100 | 31.24% |
| DIS240621P00110000 | 2024-05-02 1:57PM EDT | 2024-06-21 | 3.60 | 3.55 | 3.60 | -0.74 | -17.05% | 179 | 8,066 | 28.77% |
| DIS240719P00110000 | 2024-05-02 2:06PM EDT | 2024-07-19 | 4.20 | 4.15 | 4.25 | -0.75 | -15.15% | 159 | 12,132 | 26.33% |
| DIS240816P00110000 | 2024-05-02 12:39PM EDT | 2024-08-16 | 5.55 | 5.15 | 5.25 | -0.40 | -6.72% | 34 | 470 | 26.86% |
| DIS240920P00110000 | 2024-05-02 11:20AM EDT | 2024-09-20 | 6.10 | 5.70 | 5.85 | +0.10 | +1.67% | 35 | 2,626 | 25.52% |
| DIS241018P00110000 | 2024-05-02 1:27PM EDT | 2024-10-18 | 6.50 | 6.20 | 6.35 | +0.10 | +1.56% | 10 | 1,024 | 24.99% |
| DIS250117P00110000 | 2024-05-02 1:59PM EDT | 2025-01-17 | 8.00 | 7.85 | 8.05 | -0.60 | -6.98% | 19 | 8,198 | 24.76% |
| DIS250321P00110000 | 2024-05-02 10:20AM EDT | 2025-03-21 | 9.45 | 8.85 | 9.05 | -0.05 | -0.53% | 14 | 674 | 24.64% |
| DIS250620P00110000 | 2024-05-01 11:03AM EDT | 2025-06-20 | 10.70 | 7.80 | 10.15 | 0.00 | - | 1 | 2,895 | 24.13% |
| DIS251219P00110000 | 2024-04-17 3:16PM EDT | 2025-12-19 | 11.90 | 10.65 | 12.10 | 0.00 | - | 2 | 822 | 23.60% |
| DIS260116P00110000 | 2024-05-02 12:45PM EDT | 2026-01-16 | 12.30 | 9.90 | 14.35 | -0.38 | -3.00% | 382 | 1,230 | 27.01% |
