Deutsche Märkte schließen in 8 Minuten
DAX
17.905,95 -182,75 (-1,01%) Euro Stoxx 50
4.937,33 -52,55 (-1,05%) Dow Jones 30
37.847,67 -613,25 (-1,59%) Gold
2.348,60 +10,20 (+0,44%) EUR/USD
1,0714 +0,0013 (+0,12%) Bitcoin EUR
59.298,62 -1.237,50 (-2,04%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:22AM EDT. Markt geöffnet.
Strike:140.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426C00140000 | 2024-04-12 3:32PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 308 | 106.25% |
| DIS240503C00140000 | 2024-04-22 2:58PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.04 | 0.00 | - | 25 | 1,143 | 57.03% |
| DIS240510C00140000 | 2024-04-23 9:49AM EDT | 2024-05-10 | 0.09 | 0.02 | 0.46 | 0.00 | - | 1 | 44 | 60.94% |
| DIS240517C00140000 | 2024-04-25 10:04AM EDT | 2024-05-17 | 0.05 | 0.07 | 0.08 | -0.05 | -50.00% | 4 | 5,928 | 42.48% |
| DIS240524C00140000 | 2024-04-23 2:20PM EDT | 2024-05-24 | 0.19 | 0.00 | 0.23 | 0.00 | - | 2 | 24 | 44.14% |
| DIS240531C00140000 | 2024-04-22 2:34PM EDT | 2024-05-31 | 0.13 | 0.00 | 0.30 | 0.00 | - | 5 | 3 | 41.75% |
| DIS240621C00140000 | 2024-04-25 9:59AM EDT | 2024-06-21 | 0.19 | 0.19 | 0.30 | -0.11 | -36.67% | 3 | 4,773 | 33.35% |
| DIS240719C00140000 | 2024-04-25 9:59AM EDT | 2024-07-19 | 0.34 | 0.33 | 0.37 | -0.11 | -24.44% | 2 | 10,595 | 28.57% |
| DIS240816C00140000 | 2024-04-23 1:50PM EDT | 2024-08-16 | 1.03 | 0.73 | 0.88 | 0.00 | - | 6 | 65 | 30.25% |
| DIS240920C00140000 | 2024-04-23 3:50PM EDT | 2024-09-20 | 1.18 | 1.14 | 1.21 | -0.27 | -18.62% | 1 | 2,401 | 28.83% |
| DIS241018C00140000 | 2024-04-25 9:51AM EDT | 2024-10-18 | 1.40 | 1.51 | 1.57 | -0.43 | -23.50% | 18 | 1,624 | 28.55% |
| DIS250117C00140000 | 2024-04-25 10:26AM EDT | 2025-01-17 | 3.20 | 3.05 | 3.25 | -0.40 | -11.11% | 76 | 6,612 | 29.75% |
| DIS250321C00140000 | 2024-04-25 9:57AM EDT | 2025-03-21 | 4.25 | 4.30 | 4.50 | -0.45 | -9.57% | 1 | 183 | 30.52% |
| DIS250620C00140000 | 2024-04-23 2:17PM EDT | 2025-06-20 | 6.80 | 6.05 | 6.25 | 0.00 | - | 3 | 1,158 | 31.33% |
| DIS251219C00140000 | 2024-04-24 1:11PM EDT | 2025-12-19 | 9.90 | 9.00 | 9.45 | 0.00 | - | 2 | 395 | 32.28% |
| DIS260116C00140000 | 2024-04-25 10:41AM EDT | 2026-01-16 | 9.30 | 9.30 | 9.55 | -0.90 | -8.82% | 6 | 1,684 | 31.74% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240517P00140000 | 2024-04-24 2:19PM EDT | 2024-05-17 | 26.50 | 27.65 | 28.35 | 0.00 | - | 5 | 5 | 0.00% |
| DIS240621P00140000 | 2024-04-22 9:32AM EDT | 2024-06-21 | 27.15 | 27.90 | 28.90 | 0.00 | - | 2 | 0 | 37.18% |
| DIS240719P00140000 | 2024-02-01 11:13AM EDT | 2024-07-19 | 43.48 | 27.50 | 28.45 | 0.00 | - | 1 | 0 | 21.00% |
| DIS240920P00140000 | 2024-04-23 3:46PM EDT | 2024-09-20 | 26.45 | 28.10 | 28.65 | 0.00 | - | 2 | 7 | 20.24% |
| DIS241018P00140000 | 2024-04-04 11:37AM EDT | 2024-10-18 | 21.25 | 28.20 | 28.60 | 0.00 | - | 3 | 4 | 17.87% |
| DIS250117P00140000 | 2024-04-22 3:34PM EDT | 2025-01-17 | 28.25 | 28.75 | 29.15 | 0.00 | - | 5 | 41 | 19.04% |
| DIS250321P00140000 | 2024-04-15 10:50AM EDT | 2025-03-21 | 26.93 | 28.40 | 29.40 | 0.00 | - | 1 | 29 | 18.43% |
| DIS250620P00140000 | 2024-04-22 3:15PM EDT | 2025-06-20 | 28.95 | 28.65 | 29.65 | 0.00 | - | 1 | 22 | 17.37% |
| DIS251219P00140000 | 2023-12-20 10:57AM EDT | 2025-12-19 | 45.98 | 44.50 | 49.50 | 0.00 | - | - | 0 | 52.99% |
| DIS260116P00140000 | 2024-04-03 2:46PM EDT | 2026-01-16 | 25.24 | 30.10 | 31.35 | 0.00 | - | 3 | 6 | 18.74% |
