Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
52.865,21 -629,65 (-1,18%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:110.00
Callsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240906C00110000 | 2024-08-29 3:43PM EDT | 2024-09-06 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 31 | 317 | 54.69% |
| DIS240913C00110000 | 2024-08-30 12:38PM EDT | 2024-09-13 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 22 | 30 | 44.92% |
| DIS240920C00110000 | 2024-08-30 2:50PM EDT | 2024-09-20 | 0.05 | 0.03 | 0.05 | 0.00 | - | 199 | 15,052 | 38.87% |
| DIS240927C00110000 | 2024-08-29 1:30PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.20 | 0.00 | - | 5 | 9 | 42.09% |
| DIS241004C00110000 | 2024-08-29 12:43PM EDT | 2024-10-04 | 0.09 | 0.01 | 0.37 | 0.00 | - | 1 | 17 | 42.58% |
| DIS241018C00110000 | 2024-08-30 3:26PM EDT | 2024-10-18 | 0.14 | 0.11 | 0.18 | -0.01 | -6.67% | 333 | 17,125 | 30.96% |
| DIS241115C00110000 | 2024-08-30 1:05PM EDT | 2024-11-15 | 0.52 | 0.52 | 0.56 | -0.05 | -8.77% | 17 | 1,858 | 31.45% |
| DIS241220C00110000 | 2024-08-30 3:18PM EDT | 2024-12-20 | 0.80 | 0.78 | 0.83 | -0.01 | -1.23% | 21 | 2,012 | 28.88% |
| DIS250117C00110000 | 2024-08-30 3:55PM EDT | 2025-01-17 | 1.05 | 1.03 | 1.09 | +0.01 | +0.96% | 101 | 16,570 | 27.95% |
| DIS250321C00110000 | 2024-08-30 1:45PM EDT | 2025-03-21 | 1.92 | 1.90 | 2.13 | -0.07 | -3.52% | 53 | 4,498 | 29.09% |
| DIS250417C00110000 | 2024-08-29 3:48PM EDT | 2025-04-17 | 2.34 | 2.34 | 2.45 | 0.00 | - | 2 | 38 | 28.83% |
| DIS250620C00110000 | 2024-08-30 12:46PM EDT | 2025-06-20 | 3.30 | 3.30 | 3.45 | -0.05 | -1.49% | 16 | 3,431 | 29.38% |
| DIS250815C00110000 | 2024-08-28 1:58PM EDT | 2025-08-15 | 3.87 | 4.15 | 4.30 | 0.00 | - | 7 | 56 | 29.76% |
| DIS250919C00110000 | 2024-08-30 11:21AM EDT | 2025-09-19 | 4.50 | 4.50 | 4.70 | -0.09 | -1.96% | 2 | 410 | 29.60% |
| DIS251219C00110000 | 2024-08-30 10:24AM EDT | 2025-12-19 | 5.60 | 5.75 | 6.05 | -0.35 | -5.88% | 1 | 2,214 | 30.24% |
| DIS260116C00110000 | 2024-08-30 2:35PM EDT | 2026-01-16 | 6.05 | 6.10 | 6.30 | 0.00 | - | 9 | 3,126 | 30.02% |
| DIS261218C00110000 | 2024-08-30 9:30AM EDT | 2026-12-18 | 10.50 | 10.40 | 11.95 | -0.17 | -1.59% | 6 | 148 | 33.91% |
Putsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240906P00110000 | 2024-08-27 3:09PM EDT | 2024-09-06 | 19.05 | 19.40 | 19.85 | 0.00 | - | 1 | 1 | 54.69% |
| DIS240913P00110000 | 2024-08-30 3:13PM EDT | 2024-09-13 | 20.15 | 19.35 | 19.95 | +0.50 | +2.54% | 8 | 7 | 67.19% |
| DIS240920P00110000 | 2024-08-30 3:17PM EDT | 2024-09-20 | 20.30 | 19.40 | 19.75 | +0.35 | +1.75% | 1,930 | 721 | 45.22% |
| DIS240927P00110000 | 2024-08-19 10:09AM EDT | 2024-09-27 | 19.48 | 19.25 | 19.85 | 0.00 | - | 2 | 0 | 43.26% |
| DIS241018P00110000 | 2024-08-30 3:17PM EDT | 2024-10-18 | 20.35 | 19.45 | 21.70 | +0.45 | +2.26% | 424 | 145 | 59.18% |
| DIS241115P00110000 | 2024-08-27 1:40PM EDT | 2024-11-15 | 19.20 | 19.25 | 19.90 | 0.00 | - | 9 | 36 | 26.86% |
| DIS241220P00110000 | 2024-08-29 10:09AM EDT | 2024-12-20 | 19.80 | 19.15 | 20.10 | 0.00 | - | 1 | 1 | 25.10% |
| DIS250117P00110000 | 2024-08-29 11:50AM EDT | 2025-01-17 | 19.75 | 19.45 | 20.25 | 0.00 | - | 52 | 2,043 | 24.00% |
| DIS250321P00110000 | 2024-08-30 11:57AM EDT | 2025-03-21 | 20.45 | 19.80 | 20.50 | +1.10 | +5.68% | 5 | 1,291 | 21.80% |
| DIS250417P00110000 | 2024-08-30 11:30AM EDT | 2025-04-17 | 20.68 | 19.80 | 20.50 | -0.07 | -0.34% | 10 | 18 | 20.48% |
| DIS250620P00110000 | 2024-08-30 11:54AM EDT | 2025-06-20 | 21.02 | 20.15 | 21.50 | +0.77 | +3.80% | 5 | 3,332 | 23.11% |
| DIS250815P00110000 | 2024-08-30 2:21PM EDT | 2025-08-15 | 21.30 | 20.70 | 21.45 | +0.60 | +2.90% | 30 | 16 | 20.97% |
| DIS250919P00110000 | 2024-08-30 2:39PM EDT | 2025-09-19 | 21.43 | 20.00 | 21.15 | +0.54 | +2.58% | 5 | 6 | 18.80% |
| DIS251219P00110000 | 2024-08-16 12:51PM EDT | 2025-12-19 | 22.25 | 20.75 | 22.75 | 0.00 | - | 1 | 862 | 22.17% |
| DIS260116P00110000 | 2024-08-30 10:22AM EDT | 2026-01-16 | 22.26 | 20.75 | 22.45 | +0.61 | +2.82% | 1 | 2,881 | 20.66% |
| DIS261218P00110000 | 2024-08-22 10:37AM EDT | 2026-12-18 | 23.20 | 23.10 | 25.00 | 0.00 | - | 2 | 101 | 21.46% |
