Deutsche Märkte öffnen in 7 Stunden 54 Minuten
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.210,94 -1.391,57 (-2,37%) CMC Crypto 200
1.307,04 +12,37 (+0,96%) 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:65.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240524C00065000 | 2024-04-18 3:50PM EDT | 2024-05-24 | 48.59 | 38.60 | 42.65 | 0.00 | - | - | 1 | 113.67% |
| DIS240531C00065000 | 2024-05-03 3:51PM EDT | 2024-05-31 | 49.11 | 38.70 | 42.65 | 0.00 | - | 2 | 1 | 99.51% |
| DIS240621C00065000 | 2024-04-25 10:43AM EDT | 2024-06-21 | 47.10 | 40.60 | 41.35 | 0.00 | - | 1 | 711 | 84.77% |
| DIS240719C00065000 | 2024-03-04 4:39PM EDT | 2024-07-19 | 50.31 | 53.90 | 56.35 | 0.00 | - | 1 | 1 | 214.21% |
| DIS240920C00065000 | 2024-04-16 1:27PM EDT | 2024-09-20 | 50.48 | 41.15 | 41.80 | 0.00 | - | 10 | 153 | 56.54% |
| DIS250117C00065000 | 2024-05-07 1:26PM EDT | 2025-01-17 | 42.05 | 42.10 | 42.90 | 0.00 | - | 2 | 364 | 52.60% |
| DIS250620C00065000 | 2024-04-18 1:27PM EDT | 2025-06-20 | 51.93 | 42.05 | 46.95 | 0.00 | - | 24 | 593 | 59.76% |
| DIS251219C00065000 | 2024-05-08 2:29PM EDT | 2025-12-19 | 45.97 | 44.15 | 47.95 | +0.47 | +1.03% | 2 | 119 | 53.01% |
| DIS260116C00065000 | 2024-05-07 3:15PM EDT | 2026-01-16 | 46.15 | 44.95 | 47.40 | 0.00 | - | 5 | 55 | 50.03% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510P00065000 | 2024-05-07 9:31AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 175.00% |
| DIS240517P00065000 | 2024-05-07 3:01PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 4 | 125.00% |
| DIS240524P00065000 | 2024-04-30 10:40AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.08 | 0.00 | - | - | 5 | 92.19% |
| DIS240621P00065000 | 2024-05-03 10:51AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 6,550 | 61.72% |
| DIS240719P00065000 | 2024-05-02 12:45PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.16 | 0.00 | - | 50 | 432 | 53.61% |
| DIS240816P00065000 | 2024-05-03 1:50PM EDT | 2024-08-16 | 0.08 | 0.02 | 0.15 | 0.00 | - | 1 | 20 | 45.12% |
| DIS240920P00065000 | 2024-05-08 3:36PM EDT | 2024-09-20 | 0.07 | 0.05 | 0.09 | -0.06 | -46.15% | 2 | 1,382 | 36.13% |
| DIS241018P00065000 | 2024-05-08 3:17PM EDT | 2024-10-18 | 0.15 | 0.06 | 0.16 | +0.02 | +15.38% | 2 | 58 | 35.79% |
| DIS250117P00065000 | 2024-05-08 1:57PM EDT | 2025-01-17 | 0.34 | 0.21 | 0.36 | 0.00 | - | 7 | 7,841 | 32.96% |
| DIS250321P00065000 | 2024-05-08 2:11PM EDT | 2025-03-21 | 0.42 | 0.40 | 0.91 | -0.15 | -26.32% | 2 | 14 | 35.86% |
| DIS250620P00065000 | 2024-05-08 12:29PM EDT | 2025-06-20 | 0.85 | 0.46 | 0.90 | -0.01 | -1.16% | 13 | 374 | 31.54% |
| DIS251219P00065000 | 2024-05-08 10:52AM EDT | 2025-12-19 | 1.52 | 1.31 | 1.64 | +0.08 | +5.56% | 1 | 459 | 30.63% |
| DIS260116P00065000 | 2024-05-07 2:57PM EDT | 2026-01-16 | 1.65 | 1.58 | 1.67 | 0.00 | - | 11 | 407 | 30.08% |
