Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
63.313,45 +1.356,67 (+2,19%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:120.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240802C00120000 | 2024-07-23 1:49PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 134 | 71.88% |
| DIS240809C00120000 | 2024-07-25 9:31AM EDT | 2024-08-09 | 0.04 | 0.01 | 0.10 | 0.00 | - | 1 | 157 | 65.23% |
| DIS240816C00120000 | 2024-07-26 12:35PM EDT | 2024-08-16 | 0.08 | 0.08 | 0.09 | 0.00 | - | 51 | 10,391 | 56.64% |
| DIS240823C00120000 | 2024-07-26 12:03PM EDT | 2024-08-23 | 0.30 | 0.03 | 0.32 | +0.20 | +200.00% | 9 | 35 | 54.88% |
| DIS240830C00120000 | 2024-07-25 1:52PM EDT | 2024-08-30 | 0.12 | 0.03 | 0.20 | +0.01 | +9.09% | 15 | 31 | 50.20% |
| DIS240920C00120000 | 2024-07-26 3:46PM EDT | 2024-09-20 | 0.17 | 0.12 | 0.23 | +0.01 | +6.25% | 300 | 11,620 | 40.67% |
| DIS241018C00120000 | 2024-07-26 2:59PM EDT | 2024-10-18 | 0.27 | 0.18 | 0.27 | +0.02 | +8.00% | 40 | 3,490 | 34.23% |
| DIS241115C00120000 | 2024-07-26 2:15PM EDT | 2024-11-15 | 0.54 | 0.51 | 0.55 | +0.01 | +1.89% | 24 | 804 | 34.25% |
| DIS241220C00120000 | 2024-07-26 9:52AM EDT | 2024-12-20 | 0.76 | 0.70 | 0.93 | -0.01 | -1.30% | 4 | 2,379 | 33.91% |
| DIS250117C00120000 | 2024-07-26 3:45PM EDT | 2025-01-17 | 0.87 | 0.80 | 0.93 | -0.03 | -3.33% | 265 | 12,836 | 31.08% |
| DIS250321C00120000 | 2024-07-25 3:59PM EDT | 2025-03-21 | 1.56 | 1.49 | 1.59 | +0.05 | +3.31% | 11 | 813 | 30.95% |
| DIS250620C00120000 | 2024-07-26 3:38PM EDT | 2025-06-20 | 2.50 | 2.40 | 2.66 | +0.02 | +0.81% | 733 | 5,420 | 31.13% |
| DIS251219C00120000 | 2024-07-26 2:49PM EDT | 2025-12-19 | 4.63 | 3.15 | 4.70 | -0.17 | -3.54% | 14 | 1,282 | 31.15% |
| DIS260116C00120000 | 2024-07-26 1:46PM EDT | 2026-01-16 | 4.80 | 4.75 | 4.95 | 0.00 | - | 7 | 2,759 | 31.01% |
| DIS261218C00120000 | 2024-07-26 2:55PM EDT | 2026-12-18 | 8.24 | 8.05 | 8.40 | -0.16 | -1.90% | 9 | 241 | 31.24% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240809P00120000 | 2024-07-08 9:43AM EDT | 2024-08-09 | 22.15 | 28.00 | 30.50 | 0.00 | - | 2 | 0 | 91.89% |
| DIS240816P00120000 | 2024-07-26 3:30PM EDT | 2024-08-16 | 30.20 | 28.00 | 32.20 | -0.45 | -1.47% | 25 | 25 | 114.26% |
| DIS240920P00120000 | 2024-07-26 3:30PM EDT | 2024-09-20 | 30.20 | 29.70 | 30.40 | -0.10 | -0.33% | 257 | 149 | 43.60% |
| DIS241018P00120000 | 2024-07-26 12:58PM EDT | 2024-10-18 | 29.62 | 28.00 | 30.40 | -0.98 | -3.20% | 26 | 24 | 35.60% |
| DIS241115P00120000 | 2024-07-26 1:53PM EDT | 2024-11-15 | 29.80 | 29.70 | 30.40 | +0.15 | +0.51% | 51 | 2 | 30.86% |
| DIS241220P00120000 | 2024-07-23 9:35AM EDT | 2024-12-20 | 29.52 | 28.00 | 30.45 | 0.00 | - | 2 | 0 | 27.71% |
| DIS250117P00120000 | 2024-07-26 11:57AM EDT | 2025-01-17 | 30.15 | 29.65 | 30.50 | +0.05 | +0.17% | 10 | 105 | 26.05% |
| DIS250321P00120000 | 2024-07-18 12:05PM EDT | 2025-03-21 | 23.20 | 29.75 | 30.55 | 0.00 | - | 1 | 238 | 22.88% |
| DIS250620P00120000 | 2024-07-24 3:49PM EDT | 2025-06-20 | 30.13 | 29.20 | 30.50 | 0.00 | - | 4 | 775 | 19.04% |
| DIS251219P00120000 | 2024-07-23 11:59AM EDT | 2025-12-19 | 29.59 | 30.35 | 31.30 | 0.00 | - | 10 | 132 | 19.67% |
| DIS260116P00120000 | 2024-07-26 11:08AM EDT | 2026-01-16 | 30.95 | 29.50 | 30.95 | +0.54 | +1.78% | 14 | 474 | 17.54% |
| DIS261218P00120000 | 2024-07-10 12:09PM EDT | 2026-12-18 | 25.95 | 30.95 | 32.85 | 0.00 | - | - | 2 | 19.46% |
