Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.742,81 +614,05 (+1,04%)
The Walt Disney Company (DIS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Strike:110.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426C00110000 | 2024-04-19 3:13PM EDT | 2024-04-26 | 3.20 | 2.91 | 3.30 | -0.35 | -9.86% | 154 | 152 | 27.37% |
| DIS240503C00110000 | 2024-04-19 3:17PM EDT | 2024-05-03 | 3.64 | 3.75 | 3.90 | -0.83 | -18.57% | 47 | 81 | 27.25% |
| DIS240510C00110000 | 2024-04-19 9:54AM EDT | 2024-05-10 | 5.41 | 5.60 | 5.75 | -1.49 | -21.59% | 2 | 141 | 40.58% |
| DIS240517C00110000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 6.05 | 6.05 | 6.10 | -0.25 | -3.97% | 289 | 4,340 | 38.06% |
| DIS240524C00110000 | 2024-04-19 2:20PM EDT | 2024-05-24 | 6.23 | 6.05 | 6.40 | -0.92 | -12.87% | 2 | 46 | 36.28% |
| DIS240531C00110000 | 2024-04-15 9:37AM EDT | 2024-05-31 | 8.50 | 4.80 | 6.70 | 0.00 | - | 1 | 1 | 35.16% |
| DIS240621C00110000 | 2024-04-19 3:18PM EDT | 2024-06-21 | 7.15 | 7.35 | 7.50 | -0.10 | -1.38% | 112 | 8,770 | 33.12% |
| DIS240719C00110000 | 2024-04-19 1:55PM EDT | 2024-07-19 | 8.10 | 8.10 | 8.25 | -0.13 | -1.58% | 198 | 1,671 | 30.99% |
| DIS240816C00110000 | 2024-04-19 3:56PM EDT | 2024-08-16 | 9.48 | 9.30 | 9.60 | -0.37 | -3.76% | 36 | 1,495 | 32.50% |
| DIS240920C00110000 | 2024-04-19 2:36PM EDT | 2024-09-20 | 10.45 | 10.50 | 10.65 | -0.15 | -1.42% | 16 | 2,663 | 32.25% |
| DIS241018C00110000 | 2024-04-19 12:50PM EDT | 2024-10-18 | 11.11 | 11.35 | 11.50 | -0.52 | -4.47% | 25 | 463 | 32.41% |
| DIS250117C00110000 | 2024-04-19 1:07PM EDT | 2025-01-17 | 13.77 | 13.90 | 14.15 | -0.43 | -3.03% | 60 | 8,572 | 33.45% |
| DIS250321C00110000 | 2024-04-19 2:05PM EDT | 2025-03-21 | 15.65 | 15.70 | 16.25 | -1.10 | -6.57% | 12 | 7,025 | 35.15% |
| DIS250620C00110000 | 2024-04-19 10:46AM EDT | 2025-06-20 | 17.75 | 17.90 | 18.30 | -0.60 | -3.27% | 1 | 2,447 | 35.53% |
| DIS251219C00110000 | 2024-04-16 10:00AM EDT | 2025-12-19 | 21.80 | 20.60 | 22.25 | 0.00 | - | 1 | 1,402 | 36.80% |
| DIS260116C00110000 | 2024-04-19 2:50PM EDT | 2026-01-16 | 21.60 | 21.05 | 22.00 | -0.39 | -1.77% | 79 | 1,066 | 35.55% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426P00110000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.49 | 0.46 | 0.49 | -0.30 | -37.97% | 3,876 | 1,214 | 23.29% |
| DIS240503P00110000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 1.17 | 0.95 | 1.14 | +0.02 | +1.74% | 152 | 2,783 | 25.34% |
| DIS240510P00110000 | 2024-04-19 3:58PM EDT | 2024-05-10 | 2.72 | 2.50 | 2.98 | -0.18 | -6.21% | 187 | 734 | 39.04% |
| DIS240517P00110000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 3.00 | 2.98 | 3.05 | -0.15 | -4.76% | 680 | 20,928 | 34.39% |
| DIS240524P00110000 | 2024-04-19 1:29PM EDT | 2024-05-24 | 3.40 | 3.10 | 3.25 | +0.32 | +10.39% | 8 | 34 | 32.26% |
| DIS240531P00110000 | 2024-04-19 10:50AM EDT | 2024-05-31 | 3.70 | 3.25 | 3.40 | +0.35 | +10.45% | 16 | 19 | 30.47% |
| DIS240621P00110000 | 2024-04-19 3:58PM EDT | 2024-06-21 | 3.85 | 3.75 | 3.90 | -0.10 | -2.53% | 166 | 4,842 | 27.66% |
| DIS240719P00110000 | 2024-04-19 3:34PM EDT | 2024-07-19 | 4.55 | 4.40 | 4.55 | -0.05 | -1.09% | 93 | 12,029 | 26.01% |
| DIS240816P00110000 | 2024-04-19 1:34PM EDT | 2024-08-16 | 5.70 | 5.40 | 5.50 | +0.15 | +2.70% | 12 | 281 | 26.56% |
| DIS240920P00110000 | 2024-04-19 1:06PM EDT | 2024-09-20 | 6.24 | 5.95 | 6.05 | +0.29 | +4.87% | 61 | 2,423 | 25.28% |
| DIS241018P00110000 | 2024-04-19 3:49PM EDT | 2024-10-18 | 6.55 | 6.40 | 6.55 | +0.20 | +3.15% | 19 | 941 | 24.87% |
| DIS250117P00110000 | 2024-04-19 3:56PM EDT | 2025-01-17 | 8.10 | 8.00 | 8.15 | +0.30 | +3.85% | 23 | 7,086 | 24.53% |
| DIS250321P00110000 | 2024-04-17 11:33AM EDT | 2025-03-21 | 8.80 | 9.00 | 9.65 | 0.00 | - | 51 | 630 | 25.68% |
| DIS250620P00110000 | 2024-04-19 3:47PM EDT | 2025-06-20 | 10.35 | 9.15 | 10.95 | +0.30 | +2.99% | 6 | 2,894 | 25.52% |
| DIS251219P00110000 | 2024-04-17 3:16PM EDT | 2025-12-19 | 11.90 | 10.85 | 12.95 | 0.00 | - | 2 | 822 | 24.91% |
| DIS260116P00110000 | 2024-04-19 1:53PM EDT | 2026-01-16 | 12.25 | 12.05 | 13.30 | +0.22 | +1.83% | 2 | 1,232 | 24.96% |
