Deutsche Märkte öffnen in 5 Stunden 31 Minuten

The Walt Disney Company (DIS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
101,76+1,10 (+1,09%)
Börsenschluss: 04:02PM EDT
101,70 -0,06 (-0,06%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:120.00
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DIS240531C001200002024-05-24 1:14PM EDT2024-05-310.020.010.100.00-3181974.61%
DIS240607C001200002024-05-23 3:51PM EDT2024-06-070.050.010.050.00-421544.53%
DIS240614C001200002024-05-24 12:43PM EDT2024-06-140.070.050.200.00-223743.85%
DIS240621C001200002024-05-24 3:43PM EDT2024-06-210.080.070.10-0.04-33.33%38824,94432.81%
DIS240628C001200002024-05-22 1:32PM EDT2024-06-280.160.060.200.00-1832.91%
DIS240705C001200002024-05-24 2:00PM EDT2024-07-050.190.002.260.00-4-58.42%
DIS240719C001200002024-05-24 3:57PM EDT2024-07-190.210.200.210.00-58413,83125.78%
DIS240816C001200002024-05-24 3:49PM EDT2024-08-160.580.590.64-0.03-4.92%802,43426.95%
DIS240920C001200002024-05-24 3:49PM EDT2024-09-200.870.880.92+0.07+8.75%2547,54224.94%
DIS241018C001200002024-05-24 3:19PM EDT2024-10-181.241.201.25+0.09+7.83%531,89424.61%
DIS241115C001200002024-05-24 12:55PM EDT2024-11-152.031.982.04+0.10+5.18%113326.75%
DIS241220C001200002024-05-24 3:58PM EDT2024-12-202.502.432.56+0.09+3.73%243526.65%
DIS250117C001200002024-05-24 3:54PM EDT2025-01-172.842.872.95+0.14+5.19%529,74026.54%
DIS250321C001200002024-05-24 3:36PM EDT2025-03-214.154.154.25+0.25+6.41%3849127.80%
DIS250620C001200002024-05-24 12:50PM EDT2025-06-206.105.906.05+0.45+7.96%143,74029.11%
DIS251219C001200002024-05-24 12:09PM EDT2025-12-199.309.009.35+0.25+2.76%1160230.85%
DIS260116C001200002024-05-24 2:41PM EDT2026-01-169.509.459.70+0.33+3.60%202,25230.81%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DIS240531P001200002024-05-09 9:40AM EDT2024-05-3114.8018.0018.450.00-1493.95%
DIS240607P001200002024-05-10 1:36PM EDT2024-06-0714.1717.8018.700.00-2067.29%
DIS240614P001200002024-05-22 2:40PM EDT2024-06-1417.0517.8018.700.00-21552.59%
DIS240621P001200002024-05-23 3:38PM EDT2024-06-2119.1517.9519.500.00-3189259.23%
DIS240628P001200002024-05-22 3:19PM EDT2024-06-2816.9017.9518.800.00--041.43%
DIS240719P001200002024-05-24 1:36PM EDT2024-07-1918.1017.9519.55-0.60-3.21%39541.21%
DIS240816P001200002024-05-23 11:18AM EDT2024-08-1618.5617.7518.900.00-138527.20%
DIS240920P001200002024-05-23 9:35AM EDT2024-09-2018.3617.1519.550.00-91,34227.87%
DIS241018P001200002024-05-24 12:42PM EDT2024-10-1818.2018.0518.70-1.10-5.70%241,02318.63%
DIS241115P001200002024-05-20 3:07PM EDT2024-11-1517.7518.3019.000.00--219.42%
DIS241220P001200002024-05-23 11:18AM EDT2024-12-2018.9818.6018.950.00-11017.38%
DIS250117P001200002024-05-23 10:12AM EDT2025-01-1719.0517.8519.500.00-11,18219.35%
DIS250321P001200002024-05-20 9:52AM EDT2025-03-2118.3017.6020.750.00-2229722.07%
DIS250620P001200002024-05-16 2:28PM EDT2025-06-2018.9018.9020.350.00-173818.05%
DIS251219P001200002024-05-24 11:30AM EDT2025-12-1921.8721.0521.50+0.42+1.96%29517.82%
DIS260116P001200002024-05-24 2:15PM EDT2026-01-1621.3720.9521.75+0.92+4.50%144217.98%