Deutsche Märkte schließen in 6 Minuten
DAX
18.427,25 +252,04 (+1,39%) Euro Stoxx 50
5.013,37 +56,41 (+1,14%) Dow Jones 30
38.933,92 +81,65 (+0,21%) Gold
2.324,20 -7,00 (-0,30%) EUR/USD
1,0782 +0,0008 (+0,08%) Bitcoin EUR
59.242,00 +547,56 (+0,93%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:24AM EDT. Markt geöffnet.
Strike:140.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510C00140000 | 2024-05-07 10:35AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | -0.08 | -88.89% | 786 | 3,058 | 50.00% |
| DIS240517C00140000 | 2024-05-07 10:54AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.18 | -94.74% | 111 | 5,690 | 61.72% |
| DIS240524C00140000 | 2024-05-07 9:49AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.14 | -0.18 | -85.71% | 7 | 104 | 58.59% |
| DIS240531C00140000 | 2024-05-07 9:32AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.13 | -0.26 | -96.30% | 7 | 115 | 53.91% |
| DIS240621C00140000 | 2024-05-07 11:05AM EDT | 2024-06-21 | 0.05 | 0.05 | 0.09 | -0.48 | -90.57% | 116 | 5,110 | 37.60% |
| DIS240719C00140000 | 2024-05-07 11:05AM EDT | 2024-07-19 | 0.10 | 0.08 | 0.13 | -0.49 | -83.05% | 735 | 10,556 | 31.30% |
| DIS240816C00140000 | 2024-05-07 10:05AM EDT | 2024-08-16 | 0.24 | 0.12 | 0.23 | -1.01 | -80.80% | 12 | 87 | 29.25% |
| DIS240920C00140000 | 2024-05-07 10:59AM EDT | 2024-09-20 | 0.33 | 0.32 | 0.36 | -1.42 | -81.14% | 393 | 2,404 | 27.39% |
| DIS241018C00140000 | 2024-05-07 10:20AM EDT | 2024-10-18 | 0.55 | 0.46 | 0.51 | -1.75 | -76.09% | 63 | 1,668 | 26.78% |
| DIS250117C00140000 | 2024-05-07 11:05AM EDT | 2025-01-17 | 1.43 | 1.42 | 1.47 | -2.61 | -64.60% | 305 | 6,266 | 27.81% |
| DIS250321C00140000 | 2024-05-07 10:49AM EDT | 2025-03-21 | 2.30 | 1.90 | 2.33 | -3.50 | -60.34% | 19 | 251 | 28.63% |
| DIS250620C00140000 | 2024-05-07 10:42AM EDT | 2025-06-20 | 3.45 | 2.17 | 3.65 | -4.20 | -54.90% | 16 | 1,163 | 29.51% |
| DIS251219C00140000 | 2024-05-02 9:51AM EDT | 2025-12-19 | 8.65 | 5.35 | 6.05 | 0.00 | - | 1 | 394 | 30.13% |
| DIS260116C00140000 | 2024-05-07 10:50AM EDT | 2026-01-16 | 6.45 | 6.20 | 6.50 | -4.90 | -43.17% | 85 | 1,722 | 30.40% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240517P00140000 | 2024-04-25 12:11PM EDT | 2024-05-17 | 27.90 | 34.25 | 35.00 | 0.00 | - | 4 | 1 | 62.50% |
| DIS240621P00140000 | 2024-04-22 9:32AM EDT | 2024-06-21 | 27.15 | 34.20 | 35.20 | 0.00 | - | 2 | 0 | 43.12% |
| DIS240719P00140000 | 2024-02-01 11:13AM EDT | 2024-07-19 | 43.48 | 27.50 | 28.45 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240920P00140000 | 2024-05-07 9:36AM EDT | 2024-09-20 | 34.00 | 34.40 | 35.25 | +6.40 | +23.19% | 25 | 10 | 25.98% |
| DIS241018P00140000 | 2024-04-04 11:37AM EDT | 2024-10-18 | 21.25 | 25.60 | 26.90 | 0.00 | - | 3 | 4 | 0.00% |
| DIS250117P00140000 | 2024-05-07 10:38AM EDT | 2025-01-17 | 34.65 | 34.40 | 35.20 | +9.65 | +38.60% | 5 | 48 | 18.38% |
| DIS250321P00140000 | 2024-04-15 10:50AM EDT | 2025-03-21 | 26.93 | 32.55 | 36.60 | 0.00 | - | 1 | 29 | 25.65% |
| DIS250620P00140000 | 2024-04-22 3:15PM EDT | 2025-06-20 | 28.95 | 32.60 | 36.70 | 0.00 | - | 1 | 22 | 23.04% |
| DIS251219P00140000 | 2023-12-20 10:57AM EDT | 2025-12-19 | 45.98 | 44.50 | 49.50 | 0.00 | - | - | 0 | 47.12% |
| DIS260116P00140000 | 2024-04-03 2:46PM EDT | 2026-01-16 | 25.24 | 28.10 | 31.50 | 0.00 | - | 3 | 6 | 0.00% |
