Deutsche Märkte öffnen in 30 Minuten
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.266,91 -20,67 (-0,03%) CMC Crypto 200
1.414,94 -9,16 (-0,64%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
The Walt Disney Company (DIS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Strike:145.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426C00145000 | 2024-04-22 1:31PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS240503C00145000 | 2024-04-23 11:15AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DIS240510C00145000 | 2024-04-22 1:26PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DIS240517C00145000 | 2024-04-23 12:46PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DIS240524C00145000 | 2024-04-15 12:28PM EDT | 2024-05-24 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIS240621C00145000 | 2024-04-23 2:51PM EDT | 2024-06-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DIS240719C00145000 | 2024-04-23 3:03PM EDT | 2024-07-19 | 0.29 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| DIS240816C00145000 | 2024-04-23 12:39PM EDT | 2024-08-16 | 0.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DIS240920C00145000 | 2024-04-22 10:22AM EDT | 2024-09-20 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DIS241018C00145000 | 2024-04-23 10:32AM EDT | 2024-10-18 | 1.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DIS250117C00145000 | 2024-04-22 3:50PM EDT | 2025-01-17 | 2.60 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| DIS250321C00145000 | 2024-04-23 1:37PM EDT | 2025-03-21 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DIS250620C00145000 | 2024-04-23 1:57PM EDT | 2025-06-20 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DIS251219C00145000 | 2024-04-16 12:31PM EDT | 2025-12-19 | 8.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DIS260116C00145000 | 2024-04-23 10:07AM EDT | 2026-01-16 | 8.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426P00145000 | 2024-04-03 3:31PM EDT | 2024-04-26 | 26.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240503P00145000 | 2024-04-08 9:33AM EDT | 2024-05-03 | 26.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240621P00145000 | 2023-05-11 10:09AM EDT | 2024-06-21 | 52.20 | 52.30 | 53.65 | 0.00 | - | 1 | 0 | 173.65% |
| DIS241018P00145000 | 2024-03-25 10:45AM EDT | 2024-10-18 | 27.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS250117P00145000 | 2024-04-04 3:37PM EDT | 2025-01-17 | 28.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| DIS250321P00145000 | 2024-04-10 12:38PM EDT | 2025-03-21 | 29.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DIS250620P00145000 | 2024-04-09 9:34AM EDT | 2025-06-20 | 29.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS260116P00145000 | 2024-03-11 2:52PM EDT | 2026-01-16 | 33.50 | 29.95 | 30.70 | 0.00 | - | 2 | 202 | 0.00% |
