Deutsche Märkte geschlossen
DAX
18.869,36 +152,94 (+0,82%) Euro Stoxx 50
5.100,90 +20,61 (+0,41%) Dow Jones 30
39.831,61 +273,50 (+0,69%) Gold
2.392,00 +32,10 (+1,36%) EUR/USD
1,0878 +0,0057 (+0,52%) Bitcoin EUR
60.064,29 +3.634,87 (+6,44%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:24PM EDT. Markt geöffnet.
Strike:90.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240517C00090000 | 2024-05-15 11:38AM EDT | 2024-05-17 | 12.40 | 13.30 | 13.50 | -3.25 | -20.77% | 3 | 1,571 | 89.84% |
| DIS240524C00090000 | 2024-05-15 1:15PM EDT | 2024-05-24 | 12.87 | 13.15 | 13.90 | -3.17 | -19.76% | 2 | 11 | 55.96% |
| DIS240531C00090000 | 2024-05-15 1:29PM EDT | 2024-05-31 | 13.30 | 13.50 | 13.95 | -2.95 | -18.15% | 1 | 13 | 54.93% |
| DIS240607C00090000 | 2024-05-10 3:37PM EDT | 2024-06-07 | 15.80 | 13.50 | 14.10 | 0.00 | - | 1 | 2 | 49.12% |
| DIS240614C00090000 | 2024-05-09 2:01PM EDT | 2024-06-14 | 16.30 | 13.55 | 14.35 | 0.00 | - | 1 | 1 | 47.07% |
| DIS240621C00090000 | 2024-05-15 2:07PM EDT | 2024-06-21 | 13.98 | 13.90 | 14.10 | -2.10 | -13.06% | 49 | 6,658 | 39.01% |
| DIS240628C00090000 | 2024-05-13 9:33AM EDT | 2024-06-28 | 17.00 | 12.15 | 14.40 | 0.00 | - | 1 | 0 | 39.67% |
| DIS240719C00090000 | 2024-05-15 1:15PM EDT | 2024-07-19 | 13.60 | 14.15 | 14.80 | -2.74 | -16.77% | 23 | 1,287 | 36.55% |
| DIS240816C00090000 | 2024-05-15 9:48AM EDT | 2024-08-16 | 14.70 | 15.00 | 15.15 | -2.85 | -16.24% | 5 | 647 | 33.19% |
| DIS240920C00090000 | 2024-05-15 12:54PM EDT | 2024-09-20 | 15.22 | 15.80 | 15.95 | -2.48 | -14.01% | 16 | 2,465 | 33.01% |
| DIS241018C00090000 | 2024-05-15 10:10AM EDT | 2024-10-18 | 15.75 | 16.45 | 16.55 | -2.50 | -13.70% | 2 | 355 | 32.90% |
| DIS241115C00090000 | 2024-05-14 3:59PM EDT | 2024-11-15 | 16.85 | 17.40 | 17.55 | -2.45 | -12.69% | 3 | 25 | 34.70% |
| DIS241220C00090000 | 2024-05-15 2:03PM EDT | 2024-12-20 | 18.08 | 17.90 | 18.75 | -1.77 | -8.92% | 26 | 6 | 36.46% |
| DIS250117C00090000 | 2024-05-15 1:54PM EDT | 2025-01-17 | 18.40 | 18.40 | 18.55 | -1.88 | -9.27% | 65 | 5,569 | 33.62% |
| DIS250321C00090000 | 2024-05-14 1:23PM EDT | 2025-03-21 | 21.85 | 19.85 | 20.15 | 0.00 | - | 1 | 111 | 35.08% |
| DIS250620C00090000 | 2024-05-15 1:59PM EDT | 2025-06-20 | 21.90 | 21.80 | 23.40 | -2.18 | -9.05% | 8 | 1,648 | 39.64% |
| DIS251219C00090000 | 2024-05-15 11:03AM EDT | 2025-12-19 | 23.90 | 23.60 | 25.60 | -3.74 | -13.53% | 3 | 974 | 37.75% |
| DIS260116C00090000 | 2024-05-15 1:28PM EDT | 2026-01-16 | 24.85 | 23.85 | 26.10 | -2.52 | -9.21% | 82 | 759 | 37.95% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240517P00090000 | 2024-05-15 10:13AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,817 | 56.25% |
| DIS240524P00090000 | 2024-05-13 10:27AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.06 | 0.00 | - | 1 | 167 | 41.99% |
| DIS240531P00090000 | 2024-05-15 11:17AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.10 | +0.01 | +50.00% | 31 | 179 | 35.06% |
| DIS240607P00090000 | 2024-05-15 10:59AM EDT | 2024-06-07 | 0.08 | 0.01 | 0.13 | +0.01 | +14.29% | 10 | 23 | 30.96% |
| DIS240614P00090000 | 2024-05-13 10:57AM EDT | 2024-06-14 | 0.06 | 0.01 | 0.16 | 0.00 | - | 5 | 43 | 28.37% |
| DIS240621P00090000 | 2024-05-15 2:04PM EDT | 2024-06-21 | 0.10 | 0.06 | 0.11 | +0.04 | +66.67% | 113 | 15,104 | 23.83% |
| DIS240719P00090000 | 2024-05-15 12:27PM EDT | 2024-07-19 | 0.34 | 0.26 | 0.29 | +0.14 | +70.00% | 1,559 | 6,220 | 22.12% |
| DIS240816P00090000 | 2024-05-15 1:39PM EDT | 2024-08-16 | 0.84 | 0.81 | 0.85 | +0.20 | +31.25% | 45 | 398 | 24.85% |
| DIS240920P00090000 | 2024-05-15 12:53PM EDT | 2024-09-20 | 1.23 | 1.11 | 1.15 | +0.29 | +30.85% | 53 | 5,971 | 23.46% |
| DIS241018P00090000 | 2024-05-15 1:37PM EDT | 2024-10-18 | 1.45 | 1.40 | 1.44 | +0.27 | +22.88% | 21 | 3,986 | 23.07% |
| DIS241115P00090000 | 2024-05-15 1:43PM EDT | 2024-11-15 | 2.02 | 1.82 | 2.06 | +0.28 | +16.09% | 14 | 11 | 24.50% |
| DIS241220P00090000 | 2024-05-15 1:16PM EDT | 2024-12-20 | 2.55 | 2.27 | 2.44 | +0.45 | +21.43% | 57 | 25 | 24.17% |
| DIS250117P00090000 | 2024-05-15 12:57PM EDT | 2025-01-17 | 2.81 | 2.65 | 2.70 | +0.41 | +17.08% | 76 | 11,852 | 23.83% |
| DIS250321P00090000 | 2024-05-15 11:06AM EDT | 2025-03-21 | 3.80 | 3.35 | 3.50 | +0.70 | +22.58% | 76 | 678 | 24.10% |
| DIS250620P00090000 | 2024-05-15 11:55AM EDT | 2025-06-20 | 4.60 | 4.30 | 4.45 | +0.50 | +12.20% | 20 | 2,593 | 24.00% |
| DIS251219P00090000 | 2024-05-08 3:54PM EDT | 2025-12-19 | 5.95 | 5.95 | 6.35 | 0.00 | - | 3 | 1,212 | 24.37% |
| DIS260116P00090000 | 2024-05-15 1:37PM EDT | 2026-01-16 | 6.41 | 6.15 | 6.45 | +0.51 | +8.64% | 20 | 1,653 | 24.03% |
