Deutsche Märkte öffnen in 7 Stunden 27 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.803,43 -745,24 (-1,25%) CMC Crypto 200
1.363,25 +50,62 (+3,85%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
The Walt Disney Company (DIS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:75.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510C00075000 | 2024-05-02 3:26PM EDT | 2024-05-10 | 37.31 | 39.90 | 43.05 | 0.00 | - | - | 6 | 125.00% |
| DIS240517C00075000 | 2024-05-06 12:18PM EDT | 2024-05-17 | 41.00 | 39.95 | 43.55 | +4.07 | +11.02% | 2 | 1 | 131.35% |
| DIS240621C00075000 | 2024-05-01 2:39PM EDT | 2024-06-21 | 37.00 | 39.65 | 44.45 | 0.00 | - | 1 | 961 | 76.27% |
| DIS240719C00075000 | 2024-04-25 9:49AM EDT | 2024-07-19 | 37.00 | 40.50 | 44.10 | 0.00 | - | 60 | 623 | 65.28% |
| DIS240920C00075000 | 2024-03-19 1:21PM EDT | 2024-09-20 | 41.95 | 38.80 | 39.45 | 0.00 | - | 10 | 127 | 0.00% |
| DIS250117C00075000 | 2024-05-06 2:54PM EDT | 2025-01-17 | 44.00 | 41.70 | 46.15 | +4.40 | +11.11% | 1 | 1,172 | 59.11% |
| DIS250321C00075000 | 2024-04-23 12:02PM EDT | 2025-03-21 | 42.35 | 42.55 | 47.20 | 0.00 | - | 3 | 57 | 57.44% |
| DIS250620C00075000 | 2024-04-24 2:14PM EDT | 2025-06-20 | 43.80 | 45.55 | 48.50 | 0.00 | - | 1 | 377 | 50.04% |
| DIS251219C00075000 | 2024-04-29 1:51PM EDT | 2025-12-19 | 44.84 | 47.15 | 50.45 | 0.00 | - | 1 | 294 | 51.59% |
| DIS260116C00075000 | 2024-05-06 12:37PM EDT | 2026-01-16 | 47.45 | 46.25 | 50.30 | +2.50 | +5.56% | 1 | 202 | 50.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510P00075000 | 2024-05-01 10:21AM EDT | 2024-05-10 | 0.25 | 0.00 | 0.01 | 0.00 | - | 10 | 20 | 125.00% |
| DIS240517P00075000 | 2024-04-23 11:57AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 66 | 92.19% |
| DIS240531P00075000 | 2024-05-02 9:30AM EDT | 2024-05-31 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 10 | 94.14% |
| DIS240621P00075000 | 2024-05-06 2:10PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.21 | +0.01 | +50.00% | 106 | 17,723 | 57.23% |
| DIS240719P00075000 | 2024-05-06 2:35PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.10 | -0.02 | -33.33% | 47 | 890 | 44.73% |
| DIS240816P00075000 | 2024-05-03 3:50PM EDT | 2024-08-16 | 0.22 | 0.00 | 1.37 | 0.00 | - | 2 | 1 | 53.42% |
| DIS240920P00075000 | 2024-05-06 10:25AM EDT | 2024-09-20 | 0.16 | 0.07 | 0.66 | -0.06 | -27.27% | 17 | 3,003 | 45.75% |
| DIS241018P00075000 | 2024-05-06 11:36AM EDT | 2024-10-18 | 0.26 | 0.10 | 0.71 | -0.10 | -27.78% | 2 | 9 | 42.41% |
| DIS250117P00075000 | 2024-05-02 2:09PM EDT | 2025-01-17 | 0.60 | 0.42 | 1.00 | -0.16 | -21.05% | 2 | 15,037 | 36.88% |
| DIS250321P00075000 | 2024-05-06 12:38PM EDT | 2025-03-21 | 0.87 | 0.00 | 2.84 | -0.27 | -23.68% | 1 | 53 | 44.35% |
| DIS250620P00075000 | 2024-05-03 12:28PM EDT | 2025-06-20 | 1.50 | 0.00 | 1.99 | 0.00 | - | 5 | 2,322 | 35.03% |
| DIS251219P00075000 | 2024-05-06 2:43PM EDT | 2025-12-19 | 2.17 | 0.05 | 5.00 | -0.28 | -11.43% | 2 | 1,167 | 39.95% |
| DIS260116P00075000 | 2024-05-06 2:43PM EDT | 2026-01-16 | 2.26 | 1.58 | 3.35 | -0.32 | -12.40% | 3 | 794 | 33.67% |
