Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.381,12 +1.264,30 (+2,18%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Strike:130.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510C00130000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 0.27 | 0.26 | 0.28 | +0.02 | +8.00% | 458 | 795 | 62.31% |
| DIS240517C00130000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.43 | 0.40 | 0.49 | +0.03 | +7.50% | 784 | 50,034 | 50.68% |
| DIS240524C00130000 | 2024-05-03 3:28PM EDT | 2024-05-24 | 0.48 | 0.46 | 0.50 | +0.16 | +50.00% | 7 | 62 | 41.60% |
| DIS240531C00130000 | 2024-05-03 3:53PM EDT | 2024-05-31 | 0.55 | 0.54 | 0.76 | +0.05 | +10.00% | 10 | 49 | 40.38% |
| DIS240621C00130000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 0.87 | 0.84 | 0.89 | +0.11 | +14.47% | 970 | 6,949 | 31.98% |
| DIS240719C00130000 | 2024-05-03 3:56PM EDT | 2024-07-19 | 1.25 | 1.19 | 1.25 | +0.10 | +8.70% | 52 | 1,682 | 28.43% |
| DIS240816C00130000 | 2024-05-03 1:41PM EDT | 2024-08-16 | 2.13 | 0.86 | 2.18 | +0.09 | +4.41% | 67 | 557 | 29.86% |
| DIS240920C00130000 | 2024-05-03 12:22PM EDT | 2024-09-20 | 2.78 | 2.74 | 2.87 | +0.09 | +3.35% | 124 | 2,169 | 29.00% |
| DIS241018C00130000 | 2024-05-03 3:19PM EDT | 2024-10-18 | 3.45 | 3.40 | 3.50 | +0.53 | +18.15% | 41 | 532 | 28.96% |
| DIS250117C00130000 | 2024-05-03 2:43PM EDT | 2025-01-17 | 5.80 | 5.65 | 6.15 | +0.20 | +3.57% | 48 | 13,145 | 31.10% |
| DIS250321C00130000 | 2024-05-03 12:50PM EDT | 2025-03-21 | 7.40 | 6.45 | 7.45 | +0.95 | +14.73% | 3 | 228 | 31.13% |
| DIS250620C00130000 | 2024-05-03 12:33PM EDT | 2025-06-20 | 9.25 | 9.30 | 9.60 | +0.52 | +5.96% | 1 | 1,127 | 32.11% |
| DIS251219C00130000 | 2024-05-03 10:43AM EDT | 2025-12-19 | 12.57 | 12.60 | 13.10 | +1.01 | +8.74% | 1 | 847 | 32.88% |
| DIS260116C00130000 | 2024-05-02 2:56PM EDT | 2026-01-16 | 13.00 | 13.05 | 13.40 | 0.00 | - | 4 | 453 | 32.64% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510P00130000 | 2024-04-01 3:53PM EDT | 2024-05-10 | 9.98 | 18.35 | 20.70 | 0.00 | - | - | 1 | 135.89% |
| DIS240517P00130000 | 2024-05-02 3:10PM EDT | 2024-05-17 | 17.45 | 16.25 | 17.00 | 0.00 | - | 53 | 824 | 54.88% |
| DIS240524P00130000 | 2024-04-08 11:00AM EDT | 2024-05-24 | 13.49 | 16.20 | 16.85 | 0.00 | - | - | 1 | 41.85% |
| DIS240621P00130000 | 2024-04-29 10:41AM EDT | 2024-06-21 | 17.55 | 16.40 | 17.20 | 0.00 | - | 1 | 136 | 31.67% |
| DIS240719P00130000 | 2024-04-29 2:27PM EDT | 2024-07-19 | 16.95 | 16.75 | 17.20 | -1.00 | -5.57% | 1 | 62 | 25.27% |
| DIS240816P00130000 | 2024-04-30 1:32PM EDT | 2024-08-16 | 19.50 | 15.25 | 17.65 | 0.00 | - | 50 | 150 | 24.76% |
| DIS240920P00130000 | 2024-04-18 1:52PM EDT | 2024-09-20 | 18.50 | 17.55 | 17.85 | 0.00 | - | 2 | 49 | 22.53% |
| DIS241018P00130000 | 2024-05-01 2:31PM EDT | 2024-10-18 | 20.25 | 17.80 | 18.20 | 0.00 | - | 1 | 50 | 22.21% |
| DIS250117P00130000 | 2024-05-03 10:47AM EDT | 2025-01-17 | 19.60 | 18.85 | 19.30 | -1.50 | -7.11% | 8 | 202 | 21.64% |
| DIS250321P00130000 | 2024-05-02 2:24PM EDT | 2025-03-21 | 20.60 | 19.10 | 20.05 | 0.00 | - | 2 | 3 | 21.53% |
| DIS250620P00130000 | 2024-04-25 10:00AM EDT | 2025-06-20 | 23.40 | 20.30 | 21.50 | 0.00 | - | 1 | 71 | 22.43% |
| DIS251219P00130000 | 2024-03-28 2:56PM EDT | 2025-12-19 | 17.65 | 22.15 | 23.35 | 0.00 | - | 370 | 348 | 22.14% |
| DIS260116P00130000 | 2024-04-05 11:27AM EDT | 2026-01-16 | 20.15 | 21.75 | 24.50 | 0.00 | - | 49 | 94 | 23.67% |
