Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.853,93 +295,82 (+0,75%) Bitcoin EUR
60.358,57 +3.851,42 (+6,82%) CMC Crypto 200
1.383,83 +115,88 (+9,13%) Nasdaq Compositive
16.743,22 +232,04 (+1,41%) S&P 500
5.303,07 +56,39 (+1,07%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:20PM EDT. Markt geöffnet.
Strike:125.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240517C00125000 | 2024-05-15 2:30PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 26,712 | 75.00% |
| DIS240524C00125000 | 2024-05-15 2:55PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 13 | 480 | 50.00% |
| DIS240531C00125000 | 2024-05-15 12:03PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.25 | -0.04 | -66.67% | 74 | 630 | 53.71% |
| DIS240607C00125000 | 2024-05-14 11:44AM EDT | 2024-06-07 | 0.07 | 0.01 | 0.24 | 0.00 | - | 50 | 153 | 44.82% |
| DIS240614C00125000 | 2024-05-13 9:33AM EDT | 2024-06-14 | 0.40 | 0.04 | 0.20 | 0.00 | - | 1 | 20 | 38.09% |
| DIS240621C00125000 | 2024-05-15 2:55PM EDT | 2024-06-21 | 0.11 | 0.08 | 0.13 | -0.03 | -21.43% | 217 | 10,581 | 31.84% |
| DIS240628C00125000 | 2024-05-14 11:37AM EDT | 2024-06-28 | 0.15 | 0.00 | 1.06 | +0.03 | +25.00% | 11 | 18 | 46.66% |
| DIS240719C00125000 | 2024-05-15 2:54PM EDT | 2024-07-19 | 0.18 | 0.17 | 0.20 | -0.04 | -18.18% | 1,414 | 4,910 | 26.12% |
| DIS240816C00125000 | 2024-05-15 2:46PM EDT | 2024-08-16 | 0.50 | 0.48 | 0.52 | -0.17 | -25.37% | 549 | 2,138 | 26.76% |
| DIS240920C00125000 | 2024-05-15 2:30PM EDT | 2024-09-20 | 0.79 | 0.73 | 0.78 | -0.25 | -24.04% | 396 | 7,100 | 25.29% |
| DIS241018C00125000 | 2024-05-15 2:44PM EDT | 2024-10-18 | 1.07 | 0.98 | 1.05 | -0.42 | -28.19% | 72 | 2,837 | 24.90% |
| DIS241115C00125000 | 2024-05-15 3:00PM EDT | 2024-11-15 | 1.72 | 1.53 | 1.75 | -0.61 | -26.18% | 2 | 68 | 26.94% |
| DIS241220C00125000 | 2024-05-15 2:22PM EDT | 2024-12-20 | 2.22 | 2.10 | 2.18 | -0.48 | -17.78% | 18 | 71 | 26.69% |
| DIS250117C00125000 | 2024-05-15 2:57PM EDT | 2025-01-17 | 2.54 | 2.45 | 2.56 | -0.66 | -20.63% | 141 | 7,549 | 26.69% |
| DIS250321C00125000 | 2024-05-15 2:04PM EDT | 2025-03-21 | 3.85 | 3.70 | 3.80 | -0.75 | -16.30% | 73 | 2,073 | 28.01% |
| DIS250620C00125000 | 2024-05-15 2:38PM EDT | 2025-06-20 | 5.55 | 5.25 | 5.45 | -0.85 | -13.28% | 15 | 1,633 | 29.10% |
| DIS251219C00125000 | 2024-05-15 1:34PM EDT | 2025-12-19 | 8.40 | 8.30 | 8.50 | -1.60 | -16.00% | 109 | 517 | 30.49% |
| DIS260116C00125000 | 2024-05-15 2:42PM EDT | 2026-01-16 | 8.75 | 8.55 | 8.80 | -1.15 | -11.62% | 8 | 1,724 | 30.38% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240517P00125000 | 2024-05-08 3:51PM EDT | 2024-05-17 | 20.10 | 21.75 | 22.10 | 0.00 | - | 5 | 0 | 0.00% |
| DIS240607P00125000 | 2024-05-06 9:45AM EDT | 2024-06-07 | 11.24 | 21.75 | 22.10 | 0.00 | - | - | 0 | 0.00% |
| DIS240614P00125000 | 2024-05-06 2:12PM EDT | 2024-06-14 | 9.85 | 22.00 | 22.20 | 0.00 | - | - | 0 | 30.86% |
| DIS240621P00125000 | 2024-05-15 3:04PM EDT | 2024-06-21 | 21.76 | 21.70 | 22.25 | +2.21 | +10.84% | 54 | 23 | 30.76% |
| DIS240719P00125000 | 2024-05-15 3:01PM EDT | 2024-07-19 | 22.30 | 21.85 | 22.30 | +3.21 | +16.82% | 230 | 67 | 24.95% |
| DIS240816P00125000 | 2024-05-15 1:31PM EDT | 2024-08-16 | 22.24 | 21.80 | 22.35 | +2.61 | +13.30% | 1 | 160 | 22.02% |
| DIS240920P00125000 | 2024-05-15 11:04AM EDT | 2024-09-20 | 23.15 | 21.90 | 22.20 | +3.74 | +19.27% | 1 | 624 | 15.24% |
| DIS241018P00125000 | 2024-05-15 3:00PM EDT | 2024-10-18 | 21.85 | 21.95 | 22.65 | +2.35 | +12.05% | 5 | 175 | 20.59% |
| DIS241220P00125000 | 2024-05-13 3:14PM EDT | 2024-12-20 | 19.81 | 22.10 | 22.35 | 0.00 | - | 5 | 5 | 14.45% |
| DIS250117P00125000 | 2024-05-15 1:01PM EDT | 2025-01-17 | 22.49 | 22.20 | 22.45 | +2.49 | +12.45% | 5 | 696 | 14.70% |
| DIS250321P00125000 | 2024-05-03 2:23PM EDT | 2025-03-21 | 16.30 | 22.55 | 23.00 | 0.00 | - | 1 | 69 | 16.75% |
| DIS250620P00125000 | 2024-05-06 11:29AM EDT | 2025-06-20 | 16.30 | 22.90 | 24.30 | 0.00 | - | 3 | 67 | 19.70% |
| DIS251219P00125000 | 2024-04-01 2:04PM EDT | 2025-12-19 | 15.75 | 19.80 | 20.75 | 0.00 | - | 9 | 21 | 0.00% |
| DIS260116P00125000 | 2024-05-13 10:50AM EDT | 2026-01-16 | 22.40 | 23.55 | 24.80 | 0.00 | - | 38 | 632 | 17.27% |
