Deutsche Märkte öffnen in 5 Stunden 35 Minuten
Nikkei 225
38.610,55 -309,71 (-0,80%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Bitcoin EUR
60.032,98 -848,04 (-1,39%) CMC Crypto 200
1.377,23 -16,81 (-1,21%) Nasdaq Compositive
16.698,32 -44,07 (-0,26%) S&P 500
5.297,10 -11,05 (-0,21%)
The Walt Disney Company (DIS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:95.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240517C00095000 | 2024-05-16 2:48PM EDT | 2024-05-17 | 8.65 | 7.90 | 8.60 | +0.76 | +9.63% | 51 | 653 | 116.60% |
| DIS240524C00095000 | 2024-05-16 9:47AM EDT | 2024-05-24 | 8.30 | 8.30 | 8.80 | +0.26 | +3.23% | 15 | 5 | 48.88% |
| DIS240531C00095000 | 2024-05-15 3:19PM EDT | 2024-05-31 | 8.17 | 8.45 | 9.25 | 0.00 | - | 55 | 56 | 45.26% |
| DIS240607C00095000 | 2024-05-13 11:30AM EDT | 2024-06-07 | 11.30 | 8.45 | 9.25 | 0.00 | - | 1 | 11 | 37.38% |
| DIS240614C00095000 | 2024-05-07 3:00PM EDT | 2024-06-14 | 11.63 | 8.60 | 9.35 | 0.00 | - | - | 1 | 33.91% |
| DIS240621C00095000 | 2024-05-16 3:24PM EDT | 2024-06-21 | 9.16 | 9.05 | 9.40 | -0.09 | -0.97% | 6 | 4,155 | 31.02% |
| DIS240719C00095000 | 2024-05-16 2:38PM EDT | 2024-07-19 | 9.86 | 9.60 | 9.80 | +0.65 | +7.06% | 16 | 792 | 26.61% |
| DIS240816C00095000 | 2024-05-16 12:39PM EDT | 2024-08-16 | 11.05 | 10.65 | 11.00 | +0.55 | +5.24% | 3 | 29 | 29.70% |
| DIS240920C00095000 | 2024-05-16 3:21PM EDT | 2024-09-20 | 11.95 | 11.65 | 11.90 | +0.05 | +0.42% | 3 | 957 | 29.71% |
| DIS241018C00095000 | 2024-05-15 12:02PM EDT | 2024-10-18 | 12.82 | 12.40 | 12.65 | +0.87 | +7.28% | 1 | 518 | 30.14% |
| DIS241115C00095000 | 2024-05-16 12:35PM EDT | 2024-11-15 | 13.70 | 13.15 | 13.80 | +0.50 | +3.79% | 144 | 4 | 32.21% |
| DIS241220C00095000 | 2024-05-16 3:59PM EDT | 2024-12-20 | 14.35 | 13.85 | 14.60 | +0.45 | +3.24% | 50 | 16 | 32.32% |
| DIS250117C00095000 | 2024-05-16 10:19AM EDT | 2025-01-17 | 14.90 | 14.80 | 15.00 | +0.60 | +4.20% | 3 | 5,059 | 31.73% |
| DIS250321C00095000 | 2024-05-15 1:39PM EDT | 2025-03-21 | 16.50 | 15.55 | 17.10 | 0.00 | - | 4 | 212 | 34.41% |
| DIS250620C00095000 | 2024-05-16 11:28AM EDT | 2025-06-20 | 18.80 | 17.85 | 18.75 | +0.80 | +4.44% | 6 | 2,237 | 34.41% |
| DIS251219C00095000 | 2024-05-09 11:11AM EDT | 2025-12-19 | 23.70 | 19.50 | 22.95 | 0.00 | - | 3 | 505 | 37.30% |
| DIS260116C00095000 | 2024-05-15 3:59PM EDT | 2026-01-16 | 21.75 | 21.95 | 22.50 | 0.00 | - | 14 | 582 | 35.52% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240517P00095000 | 2024-05-16 3:53PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | 0.00 | - | 89 | 1,955 | 74.22% |
| DIS240524P00095000 | 2024-05-16 1:09PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.10 | -0.03 | -42.86% | 504 | 702 | 34.28% |
| DIS240531P00095000 | 2024-05-16 2:50PM EDT | 2024-05-31 | 0.06 | 0.03 | 0.10 | -0.02 | -25.00% | 126 | 235 | 25.00% |
| DIS240607P00095000 | 2024-05-16 2:41PM EDT | 2024-06-07 | 0.10 | 0.09 | 0.19 | -0.05 | -33.33% | 136 | 104 | 23.73% |
| DIS240614P00095000 | 2024-05-16 3:44PM EDT | 2024-06-14 | 0.16 | 0.14 | 0.17 | -0.07 | -30.43% | 110 | 123 | 20.17% |
| DIS240621P00095000 | 2024-05-16 3:29PM EDT | 2024-06-21 | 0.23 | 0.22 | 0.25 | -0.06 | -20.69% | 139 | 9,751 | 19.85% |
| DIS240628P00095000 | 2024-05-15 3:23PM EDT | 2024-06-28 | 0.40 | 0.27 | 0.33 | 0.00 | - | 10 | 16 | 19.53% |
| DIS240719P00095000 | 2024-05-16 3:57PM EDT | 2024-07-19 | 0.61 | 0.61 | 0.65 | -0.14 | -18.67% | 153 | 3,861 | 19.70% |
| DIS240816P00095000 | 2024-05-16 3:58PM EDT | 2024-08-16 | 1.53 | 1.54 | 1.59 | -0.19 | -11.05% | 125 | 1,250 | 23.28% |
| DIS240920P00095000 | 2024-05-16 3:52PM EDT | 2024-09-20 | 1.96 | 1.96 | 2.03 | -0.09 | -4.39% | 34 | 2,152 | 22.19% |
| DIS241018P00095000 | 2024-05-16 3:48PM EDT | 2024-10-18 | 2.35 | 2.31 | 2.40 | -0.07 | -2.89% | 8 | 556 | 21.84% |
| DIS241115P00095000 | 2024-05-16 1:31PM EDT | 2024-11-15 | 3.15 | 3.05 | 3.15 | 0.00 | - | 63 | 220 | 23.23% |
| DIS241220P00095000 | 2024-05-16 2:55PM EDT | 2024-12-20 | 3.55 | 3.55 | 3.70 | -0.29 | -7.55% | 26 | 97 | 23.32% |
| DIS250117P00095000 | 2024-05-16 11:37AM EDT | 2025-01-17 | 3.80 | 3.85 | 4.00 | -0.25 | -6.17% | 6 | 6,264 | 22.99% |
| DIS250321P00095000 | 2024-05-15 3:45PM EDT | 2025-03-21 | 5.00 | 4.70 | 4.90 | 0.00 | - | 29 | 647 | 23.23% |
| DIS250620P00095000 | 2024-05-15 11:53AM EDT | 2025-06-20 | 6.07 | 5.65 | 6.70 | 0.00 | - | 3 | 2,269 | 25.09% |
| DIS251219P00095000 | 2024-05-16 12:25PM EDT | 2025-12-19 | 7.65 | 7.50 | 7.90 | -0.20 | -2.55% | 12 | 1,639 | 23.34% |
| DIS260116P00095000 | 2024-05-16 12:16PM EDT | 2026-01-16 | 7.91 | 7.85 | 8.15 | -0.19 | -2.35% | 18 | 880 | 23.32% |
