Deutsche Märkte öffnen in 5 Stunden 49 Minuten
Nikkei 225
37.616,80 -11,68 (-0,03%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.699,57 -438,36 (-0,73%) CMC Crypto 200
1.388,18 +5,60 (+0,41%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
The Walt Disney Company (DIS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Strike:150.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426C00150000 | 2024-04-23 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 181.25% |
| DIS240503C00150000 | 2024-04-17 3:17PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 102 | 79.69% |
| DIS240510C00150000 | 2024-04-15 11:14AM EDT | 2024-05-10 | 0.06 | 0.00 | 1.27 | 0.00 | - | 10 | 32 | 91.16% |
| DIS240517C00150000 | 2024-04-25 12:54PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.09 | 0.00 | - | 23 | 594 | 53.52% |
| DIS240621C00150000 | 2024-04-25 2:56PM EDT | 2024-06-21 | 0.15 | 0.09 | 0.14 | +0.03 | +25.00% | 110 | 13,223 | 35.45% |
| DIS240719C00150000 | 2024-04-25 2:27PM EDT | 2024-07-19 | 0.14 | 0.12 | 0.16 | -0.05 | -26.32% | 314 | 1,706 | 29.64% |
| DIS240816C00150000 | 2024-04-25 2:37PM EDT | 2024-08-16 | 0.37 | 0.37 | 0.41 | -0.07 | -15.91% | 71 | 122 | 30.32% |
| DIS240920C00150000 | 2024-04-25 12:06PM EDT | 2024-09-20 | 0.58 | 0.59 | 0.63 | -0.08 | -12.12% | 3 | 917 | 28.97% |
| DIS241018C00150000 | 2024-04-25 2:24PM EDT | 2024-10-18 | 0.83 | 0.80 | 0.86 | -0.10 | -10.75% | 9 | 121 | 28.52% |
| DIS250117C00150000 | 2024-04-25 3:30PM EDT | 2025-01-17 | 2.05 | 1.89 | 2.09 | -0.13 | -5.96% | 38 | 6,032 | 29.42% |
| DIS250321C00150000 | 2024-04-24 11:35AM EDT | 2025-03-21 | 3.20 | 3.00 | 3.75 | 0.00 | - | 1 | 173 | 32.22% |
| DIS250620C00150000 | 2024-04-25 12:49PM EDT | 2025-06-20 | 4.35 | 4.35 | 4.55 | -0.30 | -6.45% | 104 | 1,684 | 30.69% |
| DIS251219C00150000 | 2024-04-23 3:28PM EDT | 2025-12-19 | 7.40 | 7.00 | 7.40 | 0.00 | - | 1 | 118 | 31.53% |
| DIS260116C00150000 | 2024-04-25 11:56AM EDT | 2026-01-16 | 7.15 | 7.25 | 7.60 | -0.64 | -8.22% | 1 | 119 | 31.21% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426P00150000 | 2024-04-04 2:17PM EDT | 2024-04-26 | 31.19 | 36.40 | 37.80 | 0.00 | - | 2 | 0 | 344.92% |
| DIS240503P00150000 | 2024-04-09 1:15PM EDT | 2024-05-03 | 31.60 | 36.70 | 37.80 | 0.00 | - | 4 | 0 | 74.22% |
| DIS240517P00150000 | 2024-03-26 9:32AM EDT | 2024-05-17 | 30.40 | 38.30 | 39.05 | 0.00 | - | 1 | 0 | 92.11% |
| DIS240621P00150000 | 2023-11-27 10:31AM EDT | 2024-06-21 | 54.35 | 57.40 | 61.30 | 0.00 | - | 1 | 0 | 188.27% |
| DIS240719P00150000 | 2024-04-12 12:47PM EDT | 2024-07-19 | 35.95 | 36.90 | 37.60 | 0.00 | - | 1 | 0 | 34.35% |
| DIS240920P00150000 | 2024-04-03 3:27PM EDT | 2024-09-20 | 31.50 | 36.90 | 37.65 | 0.00 | - | 1 | 0 | 26.71% |
| DIS250117P00150000 | 2024-04-08 1:50PM EDT | 2025-01-17 | 32.75 | 35.00 | 37.65 | 0.00 | - | 1 | 1 | 19.92% |
| DIS250321P00150000 | 2024-04-24 2:16PM EDT | 2025-03-21 | 36.70 | 36.25 | 37.75 | 0.00 | - | 5 | 55 | 18.73% |
| DIS250620P00150000 | 2023-11-30 10:32AM EDT | 2025-06-20 | 56.37 | 57.85 | 60.65 | 0.00 | - | 1 | 0 | 69.09% |
| DIS260116P00150000 | 2024-03-27 9:40AM EDT | 2026-01-16 | 30.10 | 37.25 | 39.00 | 0.00 | - | 1 | 3 | 18.28% |
