Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.535,30 -1.990,98 (-3,40%)
The Walt Disney Company (DIS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Strike:70.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510C00070000 | 2024-04-11 2:34PM EDT | 2024-05-10 | 48.60 | 34.80 | 37.95 | 0.00 | - | - | 1 | 507.03% |
| DIS240517C00070000 | 2024-05-08 2:15PM EDT | 2024-05-17 | 35.69 | 35.30 | 36.50 | 0.00 | - | - | 1 | 132.81% |
| DIS240621C00070000 | 2024-05-07 9:48AM EDT | 2024-06-21 | 37.33 | 35.75 | 36.85 | 0.00 | - | 10 | 1,239 | 75.10% |
| DIS240719C00070000 | 2024-05-08 3:42PM EDT | 2024-07-19 | 36.10 | 35.95 | 36.95 | 0.00 | - | 2 | 78 | 61.77% |
| DIS240920C00070000 | 2024-05-07 11:08AM EDT | 2024-09-20 | 36.30 | 36.45 | 37.35 | 0.00 | - | 11 | 97 | 50.96% |
| DIS241018C00070000 | 2024-05-07 11:57AM EDT | 2024-10-18 | 36.00 | 35.95 | 37.80 | 0.00 | - | - | 21 | 54.83% |
| DIS250117C00070000 | 2024-05-10 10:51AM EDT | 2025-01-17 | 37.90 | 37.80 | 38.65 | +0.10 | +0.26% | 45 | 1,165 | 49.22% |
| DIS250321C00070000 | 2024-05-09 1:54PM EDT | 2025-03-21 | 38.75 | 36.85 | 41.10 | 0.00 | - | 10 | 18 | 55.79% |
| DIS250620C00070000 | 2024-05-10 2:11PM EDT | 2025-06-20 | 40.25 | 39.60 | 40.65 | -0.36 | -0.89% | 5 | 248 | 47.37% |
| DIS251219C00070000 | 2024-05-07 9:57AM EDT | 2025-12-19 | 44.60 | 39.70 | 42.25 | 0.00 | - | 1 | 429 | 44.51% |
| DIS260116C00070000 | 2024-05-09 3:01PM EDT | 2026-01-16 | 42.30 | 39.50 | 44.50 | 0.00 | - | 12 | 278 | 50.14% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510P00070000 | 2024-05-06 10:43AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| DIS240531P00070000 | 2024-05-07 10:31AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.19 | 0.00 | - | - | 1 | 78.52% |
| DIS240621P00070000 | 2024-05-08 10:47AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 41 | 8,689 | 48.44% |
| DIS240719P00070000 | 2024-05-08 3:49PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.21 | 0.00 | - | 3 | 539 | 49.41% |
| DIS240816P00070000 | 2024-05-10 10:41AM EDT | 2024-08-16 | 0.10 | 0.05 | 0.14 | -0.01 | -9.09% | 125 | 261 | 39.21% |
| DIS240920P00070000 | 2024-05-10 10:20AM EDT | 2024-09-20 | 0.11 | 0.09 | 0.13 | 0.00 | - | 2 | 1,692 | 33.30% |
| DIS241018P00070000 | 2024-05-10 10:36AM EDT | 2024-10-18 | 0.24 | 0.13 | 0.24 | +0.08 | +50.00% | 2 | 114 | 33.50% |
| DIS250117P00070000 | 2024-05-09 11:44AM EDT | 2025-01-17 | 0.45 | 0.31 | 0.51 | 0.00 | - | 1 | 5,308 | 30.96% |
| DIS250321P00070000 | 2024-05-09 10:17AM EDT | 2025-03-21 | 0.76 | 0.27 | 0.91 | 0.00 | - | 2 | 10 | 31.59% |
| DIS250620P00070000 | 2024-05-08 2:38PM EDT | 2025-06-20 | 1.20 | 0.87 | 1.13 | 0.00 | - | 3 | 5,949 | 29.40% |
| DIS251219P00070000 | 2024-05-08 12:00PM EDT | 2025-12-19 | 2.06 | 1.90 | 2.05 | 0.00 | - | 18 | 2,175 | 28.95% |
| DIS260116P00070000 | 2024-05-10 1:35PM EDT | 2026-01-16 | 2.13 | 2.01 | 2.20 | -0.08 | -3.62% | 6 | 1,435 | 28.92% |
