Deutsche Märkte schließen in 4 Stunden 38 Minuten
DAX
17.726,41 -110,99 (-0,62%) Euro Stoxx 50
4.916,98 -19,59 (-0,40%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.395,60 -2,40 (-0,10%) EUR/USD
1,0653 +0,0007 (+0,06%) Bitcoin EUR
60.714,34 +2.765,93 (+4,77%)
The Walt Disney Company (DIS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Vorbörslich:
Calls
19. April 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 56.50 | 0.00 | - | 1 | 28 | 40.00 | 0.07 | 0.00 | - | 1 | 497 |
| 39.25 | 0.00 | - | 1 | 35 | 45.00 | 0.01 | 0.00 | - | 1 | 117 |
| 68.65 | 0.00 | - | 1 | 61 | 50.00 | 0.01 | 0.00 | - | 30 | 475 |
| 40.10 | 0.00 | - | 1 | 73 | 55.00 | 0.01 | 0.00 | - | 1 | 803 |
| 53.20 | 0.00 | - | 4 | 498 | 60.00 | 0.01 | 0.00 | - | 1 | 696 |
| 46.26 | 0.00 | - | 1 | 675 | 65.00 | 0.03 | 0.00 | - | 1 | 5,529 |
| 43.70 | 0.00 | - | 3 | 934 | 70.00 | 0.01 | 0.00 | - | 1 | 0 |
| 38.73 | 0.00 | - | 5 | 1,229 | 75.00 | 0.01 | 0.00 | - | 1 | 2,896 |
| 34.10 | 0.00 | - | 5 | 2,335 | 80.00 | 0.01 | 0.00 | - | 1 | 7,877 |
| 29.07 | 0.00 | - | 3 | 2,935 | 85.00 | 0.01 | 0.00 | - | 8 | 0 |
| 22.68 | 0.00 | - | 13 | 0 | 90.00 | 0.06 | 0.00 | - | 4 | 12,764 |
| 17.67 | 0.00 | - | 25 | 0 | 95.00 | 0.01 | 0.00 | - | 5 | 8,248 |
| 16.24 | 0.00 | - | 2 | 3 | 98.00 | 0.02 | 0.00 | - | 8 | 0 |
| 15.00 | 0.00 | - | 2 | 33 | 99.00 | 0.01 | 0.00 | - | 15 | 66 |
| 12.35 | 0.00 | - | 185 | 10,958 | 100.00 | 0.02 | 0.00 | - | 380 | 13,956 |
| 11.84 | 0.00 | - | 3 | 0 | 101.00 | 0.01 | 0.00 | - | 1 | 122 |
| 11.47 | 0.00 | - | 1 | 9 | 102.00 | 0.01 | 0.00 | - | 121 | 0 |
| 11.15 | 0.00 | - | 1 | 10 | 103.00 | 0.03 | 0.00 | - | 2 | 252 |
| 10.05 | 0.00 | - | 13 | 0 | 104.00 | 0.01 | 0.00 | - | 17 | 258 |
| 7.72 | 0.00 | - | 104 | 10,556 | 105.00 | 0.03 | 0.00 | - | 255 | 13,214 |
| 7.11 | 0.00 | - | 1 | 36 | 106.00 | 0.02 | 0.00 | - | 64 | 422 |
| 5.96 | 0.00 | - | 1 | 0 | 107.00 | 0.04 | 0.00 | - | 96 | 807 |
| 5.00 | 0.00 | - | 5 | 84 | 108.00 | 0.05 | 0.00 | - | 35 | 1,070 |
| 3.83 | 0.00 | - | 3 | 0 | 109.00 | 0.07 | 0.00 | - | 206 | 825 |
| 2.56 | 0.00 | - | 300 | 17,020 | 110.00 | 0.17 | 0.00 | - | 2,425 | 16,749 |
| 2.15 | 0.00 | - | 25 | 0 | 111.00 | 0.30 | 0.00 | - | 4,459 | 5,183 |
| 1.09 | 0.00 | - | 149 | 320 | 112.00 | 0.56 | 0.00 | - | 3,033 | 2,974 |
| 0.47 | 0.00 | - | 2,005 | 0 | 113.00 | 1.15 | 0.00 | - | 4,978 | 3,515 |
| 0.23 | 0.00 | - | 6,210 | 0 | 114.00 | 1.95 | 0.00 | - | 629 | 3,941 |
| 0.09 | 0.00 | - | 5,286 | 26,488 | 115.00 | 2.60 | 0.00 | - | 360 | 0 |
| 0.07 | 0.00 | - | 1,474 | 3,489 | 116.00 | 3.45 | 0.00 | - | 79 | 2,306 |
| 0.03 | 0.00 | - | 647 | 4,533 | 117.00 | 4.20 | 0.00 | - | 46 | 1,025 |
| 0.02 | 0.00 | - | 164 | 0 | 118.00 | 5.25 | 0.00 | - | 47 | 797 |
| 0.02 | 0.00 | - | 156 | 1,662 | 119.00 | 6.05 | 0.00 | - | 61 | 0 |
| 0.02 | 0.00 | - | 665 | 19,655 | 120.00 | 7.20 | 0.00 | - | 1,002 | 0 |
| 0.01 | 0.00 | - | 219 | 2,899 | 121.00 | 7.85 | 0.00 | - | 180 | 0 |
| 0.01 | 0.00 | - | 146 | 0 | 122.00 | 8.85 | 0.00 | - | 80 | 0 |
| 0.01 | 0.00 | - | 3 | 2,741 | 123.00 | 9.65 | 0.00 | - | 2,814 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 124.00 | 10.85 | 0.00 | - | 480 | 0 |
| 0.01 | 0.00 | - | 117 | 0 | 125.00 | 11.70 | 0.00 | - | 280 | 0 |
| 0.02 | 0.00 | - | 101 | 1,633 | 126.00 | 12.60 | 0.00 | - | 44 | 0 |
| 0.01 | 0.00 | - | 48 | 725 | 127.00 | 12.90 | 0.00 | - | 31 | 0 |
| 0.01 | 0.00 | - | 2 | 669 | 128.00 | 14.15 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 215 | 129.00 | 14.00 | 0.00 | - | 166 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 130.00 | 16.00 | 0.00 | - | 100 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 131.00 | 16.85 | 0.00 | - | 160 | 0 |
| 0.01 | 0.00 | - | 3 | 80 | 132.00 | 16.85 | 0.00 | - | 50 | 0 |
| 0.03 | 0.00 | - | 60 | 124 | 133.00 | 18.90 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 114 | 134.00 | 20.20 | 0.00 | - | 11 | 0 |
| 0.01 | 0.00 | - | 1 | 4,531 | 135.00 | 21.30 | 0.00 | - | 16 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 140.00 | 26.70 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 5 | 0 | 145.00 | 31.90 | 0.00 | - | 7 | 0 |
| 0.01 | 0.00 | - | 160 | 0 | 150.00 | 41.75 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 10 | 27 | 155.00 | 46.75 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 10 | 28 | 160.00 | 49.80 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 29 | 165.00 | 52.20 | 0.00 | - | 1,100 | 0 |
