Deutsche Märkte geschlossen
DAX
18.160,41 +243,13 (+1,36%) Euro Stoxx 50
5.006,27 +67,26 (+1,36%) Dow Jones 30
38.169,47 +83,67 (+0,22%) Gold
2.343,90 +1,40 (+0,06%) EUR/USD
1,0681 -0,0052 (-0,48%) Bitcoin EUR
59.415,96 -183,06 (-0,31%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:31AM EDT. Markt geöffnet.
Strike:100.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426C00100000 | 2024-04-26 9:41AM EDT | 2024-04-26 | 12.47 | 12.10 | 12.30 | +1.37 | +12.34% | 16 | 46 | 124.22% |
| DIS240503C00100000 | 2024-04-24 11:45AM EDT | 2024-05-03 | 12.60 | 12.30 | 12.45 | -1.07 | -7.83% | 15 | 33 | 53.71% |
| DIS240510C00100000 | 2024-04-26 10:50AM EDT | 2024-05-10 | 13.10 | 12.85 | 13.35 | +1.20 | +10.08% | 3 | 46 | 56.40% |
| DIS240517C00100000 | 2024-04-25 1:41PM EDT | 2024-05-17 | 13.79 | 13.05 | 13.25 | +0.49 | +3.68% | 1 | 1,390 | 48.88% |
| DIS240524C00100000 | 2024-04-24 11:45AM EDT | 2024-05-24 | 14.47 | 13.30 | 13.45 | 0.00 | - | 1 | 12 | 45.17% |
| DIS240531C00100000 | 2024-04-23 9:56AM EDT | 2024-05-31 | 14.30 | 13.45 | 13.60 | 0.00 | - | 1 | 2 | 42.19% |
| DIS240621C00100000 | 2024-04-25 2:40PM EDT | 2024-06-21 | 14.75 | 14.00 | 14.20 | +0.68 | +4.83% | 1 | 14,242 | 38.50% |
| DIS240719C00100000 | 2024-04-25 12:58PM EDT | 2024-07-19 | 14.73 | 14.55 | 14.75 | 0.00 | - | 4 | 958 | 35.01% |
| DIS240816C00100000 | 2024-04-24 3:18PM EDT | 2024-08-16 | 16.97 | 15.65 | 15.75 | 0.00 | - | 7 | 64 | 35.56% |
| DIS240920C00100000 | 2024-04-25 9:30AM EDT | 2024-09-20 | 16.00 | 16.50 | 16.70 | 0.00 | - | 1 | 4,610 | 35.18% |
| DIS241018C00100000 | 2024-04-25 12:06PM EDT | 2024-10-18 | 17.41 | 17.35 | 17.55 | 0.00 | - | 22 | 248 | 35.55% |
| DIS250117C00100000 | 2024-04-26 10:54AM EDT | 2025-01-17 | 19.80 | 19.70 | 19.85 | -0.40 | -1.98% | 24 | 11,978 | 35.86% |
| DIS250321C00100000 | 2024-04-23 12:03PM EDT | 2025-03-21 | 22.45 | 21.40 | 21.60 | 0.00 | - | 4 | 207 | 36.95% |
| DIS250620C00100000 | 2024-04-24 3:18PM EDT | 2025-06-20 | 23.95 | 23.45 | 23.80 | -0.83 | -3.35% | 1 | 3,064 | 37.88% |
| DIS251219C00100000 | 2024-04-25 9:42AM EDT | 2025-12-19 | 26.10 | 26.65 | 27.10 | 0.00 | - | 2 | 1,336 | 38.08% |
| DIS260116C00100000 | 2024-04-26 10:44AM EDT | 2026-01-16 | 27.10 | 27.00 | 27.40 | 0.00 | - | 10 | 1,475 | 37.80% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426P00100000 | 2024-04-23 11:16AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.22 | 0.00 | - | 2 | 851 | 124.22% |
| DIS240503P00100000 | 2024-04-26 11:15AM EDT | 2024-05-03 | 0.03 | 0.01 | 0.03 | 0.00 | - | 19 | 1,041 | 35.55% |
| DIS240510P00100000 | 2024-04-26 10:50AM EDT | 2024-05-10 | 0.44 | 0.43 | 0.45 | -0.04 | -8.33% | 3 | 666 | 44.04% |
| DIS240517P00100000 | 2024-04-26 10:03AM EDT | 2024-05-17 | 0.48 | 0.53 | 0.56 | -0.03 | -5.88% | 37 | 3,155 | 38.65% |
| DIS240524P00100000 | 2024-04-25 10:01AM EDT | 2024-05-24 | 0.83 | 0.61 | 0.64 | 0.00 | - | 1 | 62 | 35.01% |
| DIS240531P00100000 | 2024-04-25 12:32PM EDT | 2024-05-31 | 0.80 | 0.69 | 0.75 | 0.00 | - | 5 | 32 | 33.01% |
| DIS240621P00100000 | 2024-04-26 10:50AM EDT | 2024-06-21 | 0.97 | 0.98 | 1.02 | +0.02 | +2.11% | 513 | 9,299 | 29.03% |
| DIS240719P00100000 | 2024-04-26 9:56AM EDT | 2024-07-19 | 1.35 | 1.39 | 1.42 | -0.03 | -2.17% | 3 | 1,757 | 26.82% |
| DIS240816P00100000 | 2024-04-26 10:59AM EDT | 2024-08-16 | 2.13 | 2.13 | 2.17 | -0.04 | -1.84% | 1 | 154 | 27.70% |
| DIS240920P00100000 | 2024-04-25 11:09AM EDT | 2024-09-20 | 2.80 | 2.60 | 2.65 | 0.00 | - | 9 | 1,823 | 26.50% |
| DIS241018P00100000 | 2024-04-26 11:03AM EDT | 2024-10-18 | 2.97 | 2.95 | 3.05 | +0.01 | +0.34% | 6 | 997 | 26.00% |
| DIS250117P00100000 | 2024-04-25 3:37PM EDT | 2025-01-17 | 4.45 | 4.40 | 4.50 | 0.00 | - | 33 | 8,014 | 25.86% |
| DIS250321P00100000 | 2024-04-26 10:34AM EDT | 2025-03-21 | 5.25 | 5.30 | 5.45 | 0.00 | - | 1 | 1,774 | 25.95% |
| DIS250620P00100000 | 2024-04-19 12:50PM EDT | 2025-06-20 | 6.65 | 6.25 | 6.45 | 0.00 | - | 17 | 4,792 | 25.42% |
| DIS251219P00100000 | 2024-04-19 12:16PM EDT | 2025-12-19 | 8.51 | 7.90 | 8.20 | 0.00 | - | 70 | 619 | 24.76% |
| DIS260116P00100000 | 2024-04-25 1:41PM EDT | 2026-01-16 | 8.25 | 8.15 | 8.40 | 0.00 | - | 11 | 5,730 | 24.59% |
