Deutsche Märkte öffnen in 4 Stunden 34 Minuten
Nikkei 225
38.000,01 +38,21 (+0,10%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Bitcoin EUR
57.632,67 -2.198,89 (-3,68%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.683,37 -181,88 (-1,15%) S&P 500
5.022,21 -29,20 (-0,58%)
The Walt Disney Company (DIS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Strike:120.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240419C00120000 | 2024-04-17 3:42PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 1,015 | 20,173 | 41.02% |
| DIS240426C00120000 | 2024-04-17 3:59PM EDT | 2024-04-26 | 0.17 | 0.15 | 0.18 | -0.15 | -46.87% | 160 | 727 | 27.39% |
| DIS240503C00120000 | 2024-04-17 3:57PM EDT | 2024-05-03 | 0.41 | 0.30 | 0.43 | -0.19 | -31.67% | 240 | 569 | 26.12% |
| DIS240510C00120000 | 2024-04-17 2:47PM EDT | 2024-05-10 | 1.88 | 1.40 | 1.82 | -0.19 | -9.18% | 213 | 1,289 | 38.57% |
| DIS240517C00120000 | 2024-04-17 3:53PM EDT | 2024-05-17 | 2.07 | 2.05 | 2.09 | -0.40 | -16.19% | 694 | 21,717 | 36.21% |
| DIS240524C00120000 | 2024-04-17 2:45PM EDT | 2024-05-24 | 2.50 | 2.09 | 2.33 | +0.18 | +7.76% | 1 | 102 | 34.51% |
| DIS240531C00120000 | 2024-04-17 1:55PM EDT | 2024-05-31 | 2.61 | 2.25 | 2.65 | -0.26 | -9.06% | 3 | 47 | 33.94% |
| DIS240621C00120000 | 2024-04-17 3:36PM EDT | 2024-06-21 | 3.20 | 3.05 | 3.15 | -0.40 | -11.11% | 145 | 9,749 | 30.80% |
| DIS240719C00120000 | 2024-04-17 3:54PM EDT | 2024-07-19 | 3.85 | 3.75 | 3.90 | -0.52 | -11.90% | 61 | 2,212 | 29.28% |
| DIS240816C00120000 | 2024-04-17 12:42PM EDT | 2024-08-16 | 5.35 | 5.10 | 5.20 | -0.35 | -6.14% | 84 | 617 | 30.90% |
| DIS240920C00120000 | 2024-04-17 1:42PM EDT | 2024-09-20 | 6.31 | 6.00 | 6.15 | -0.34 | -5.11% | 26 | 6,539 | 30.52% |
| DIS241018C00120000 | 2024-04-17 11:30AM EDT | 2024-10-18 | 7.25 | 6.80 | 6.95 | -0.33 | -4.35% | 3 | 900 | 30.65% |
| DIS250117C00120000 | 2024-04-17 3:59PM EDT | 2025-01-17 | 9.50 | 9.40 | 9.55 | -0.53 | -5.28% | 94 | 8,955 | 31.77% |
| DIS250321C00120000 | 2024-04-17 3:25PM EDT | 2025-03-21 | 11.50 | 11.15 | 11.40 | +0.34 | +3.05% | 4 | 238 | 32.93% |
| DIS250620C00120000 | 2024-04-15 12:49PM EDT | 2025-06-20 | 13.95 | 13.40 | 14.60 | 0.00 | - | 1 | 2,555 | 35.78% |
| DIS251219C00120000 | 2024-04-17 10:25AM EDT | 2025-12-19 | 17.50 | 15.50 | 18.00 | -0.25 | -1.41% | 1 | 614 | 35.82% |
| DIS260116C00120000 | 2024-04-17 3:50PM EDT | 2026-01-16 | 17.75 | 17.20 | 17.55 | -0.22 | -1.22% | 36 | 2,031 | 34.27% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240419P00120000 | 2024-04-17 3:43PM EDT | 2024-04-19 | 6.70 | 6.85 | 7.15 | +0.55 | +8.94% | 7,591 | 1,287 | 49.81% |
| DIS240426P00120000 | 2024-04-17 3:31PM EDT | 2024-04-26 | 6.67 | 7.00 | 7.55 | +0.42 | +6.72% | 68 | 424 | 36.33% |
| DIS240503P00120000 | 2024-04-16 3:36PM EDT | 2024-05-03 | 6.25 | 7.05 | 7.60 | -0.21 | -3.25% | 10 | 314 | 28.15% |
| DIS240510P00120000 | 2024-04-16 1:32PM EDT | 2024-05-10 | 7.85 | 8.35 | 8.50 | 0.00 | - | 10 | 1,133 | 34.52% |
| DIS240517P00120000 | 2024-04-17 3:24PM EDT | 2024-05-17 | 8.40 | 8.55 | 8.70 | +0.45 | +5.66% | 62 | 2,558 | 32.11% |
| DIS240524P00120000 | 2024-04-12 9:35AM EDT | 2024-05-24 | 6.49 | 8.60 | 9.10 | 0.00 | - | 3 | 13 | 32.20% |
| DIS240531P00120000 | 2024-04-15 1:56PM EDT | 2024-05-31 | 8.70 | 8.75 | 10.00 | 0.00 | - | 1 | 2 | 35.99% |
| DIS240621P00120000 | 2024-04-17 3:40PM EDT | 2024-06-21 | 9.05 | 9.15 | 9.50 | +0.25 | +2.84% | 27 | 1,740 | 26.70% |
| DIS240719P00120000 | 2024-04-17 3:59PM EDT | 2024-07-19 | 9.75 | 9.60 | 9.85 | +0.65 | +7.14% | 279 | 740 | 24.04% |
| DIS240816P00120000 | 2024-04-17 3:04PM EDT | 2024-08-16 | 10.51 | 10.55 | 10.75 | +0.61 | +6.16% | 437 | 198 | 24.82% |
| DIS240920P00120000 | 2024-04-17 2:56PM EDT | 2024-09-20 | 10.90 | 11.05 | 11.25 | +0.30 | +2.83% | 30 | 1,209 | 23.66% |
| DIS241018P00120000 | 2024-04-15 3:12PM EDT | 2024-10-18 | 11.30 | 11.45 | 11.60 | -0.13 | -1.14% | 2 | 800 | 22.93% |
| DIS250117P00120000 | 2024-04-17 1:18PM EDT | 2025-01-17 | 12.80 | 12.95 | 13.65 | -0.10 | -0.78% | 1 | 933 | 24.15% |
| DIS250321P00120000 | 2024-04-12 1:38PM EDT | 2025-03-21 | 13.35 | 13.85 | 14.05 | 0.00 | - | 7 | 74 | 22.73% |
| DIS250620P00120000 | 2024-04-17 9:54AM EDT | 2025-06-20 | 14.55 | 14.85 | 15.15 | +0.20 | +1.39% | 31 | 759 | 22.45% |
| DIS251219P00120000 | 2024-04-04 3:38PM EDT | 2025-12-19 | 15.11 | 15.15 | 17.45 | 0.00 | - | 51 | 77 | 22.78% |
| DIS260116P00120000 | 2024-04-17 12:06PM EDT | 2026-01-16 | 16.70 | 16.75 | 18.00 | +0.45 | +2.77% | 5 | 483 | 23.20% |
